date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,40.65,40.9,40.55,40.81,93400.0,31.6159,31.8104,31.5382,31.7404,93400.0
2005-01-03 10:00:00,40.8,40.81,40.69,40.69,63300.0,31.7326,31.7404,31.647,31.647,63300.0
2005-01-03 10:30:00,40.68,40.85,40.68,40.85,29600.0,31.6393,31.7715,31.6393,31.7715,29600.0
2005-01-03 11:00:00,40.83,40.87,40.77,40.77,40500.0,31.7559,31.787,31.7093,31.7093,40500.0
2005-01-03 11:30:00,40.79,40.82,40.68,40.68,35300.0,31.7248,31.7482,31.6393,31.6393,35300.0
2005-01-03 12:00:00,40.67,40.67,40.53,40.55,35300.0,31.6315,31.6315,31.5226,31.5382,35300.0
2005-01-03 12:30:00,40.56,40.56,40.5,40.5,31800.0,31.5459,31.5459,31.4993,31.4993,31800.0
2005-01-03 13:00:00,40.5,40.52,40.38,40.4,56500.0,31.4993,31.5148,31.4059,31.4215,56500.0
2005-01-03 13:30:00,40.41,40.45,40.35,40.43,20500.0,31.4293,31.4604,31.3826,31.4448,20500.0
2005-01-03 14:00:00,40.42,40.49,40.41,40.46,19800.0,31.437,31.4915,31.4293,31.4682,19800.0
2005-01-03 14:30:00,40.44,40.55,40.44,40.46,31800.0,31.4526,31.5382,31.4526,31.4682,31800.0
2005-01-03 15:00:00,40.46,40.53,40.43,40.51,52800.0,31.4682,31.5226,31.4448,31.507,52800.0
2005-01-03 15:30:00,40.52,40.52,40.33,40.39,77400.0,31.5148,31.5148,31.3671,31.4137,77400.0
2005-01-04 09:30:00,40.42,40.49,40.39,40.45,21600.0,31.437,31.4915,31.4137,31.4604,21600.0
2005-01-04 10:00:00,40.4,40.44,40.28,40.3,39900.0,31.4215,31.4526,31.3282,31.3437,39900.0
2005-01-04 10:30:00,40.3,40.39,40.3,40.38,40500.0,31.3437,31.4137,31.3437,31.4059,40500.0
2005-01-04 11:00:00,40.39,40.43,40.35,40.4,26900.0,31.4137,31.4448,31.3826,31.4215,26900.0
2005-01-04 11:30:00,40.41,40.45,40.31,40.32,23600.0,31.4293,31.4604,31.3515,31.3593,23600.0
2005-01-04 12:00:00,40.31,40.32,40.22,40.22,33200.0,31.3515,31.3593,31.2815,31.2815,33200.0
2005-01-04 12:30:00,40.25,40.36,40.25,40.3,23700.0,31.3048,31.3904,31.3048,31.3437,23700.0
2005-01-04 13:00:00,40.3,40.38,40.28,40.31,32400.0,31.3437,31.4059,31.3282,31.3515,32400.0
2005-01-04 13:30:00,40.31,40.37,40.31,40.35,18600.0,31.3515,31.3982,31.3515,31.3826,18600.0
2005-01-04 14:00:00,40.36,40.36,40.2,40.2,55200.0,31.3904,31.3904,31.2659,31.2659,55200.0
2005-01-04 14:30:00,40.21,40.23,40.17,40.2,47400.0,31.2737,31.2893,31.2426,31.2659,47400.0
2005-01-04 15:00:00,40.22,40.23,40.18,40.2,20600.0,31.2815,31.2893,31.2504,31.2659,20600.0
2005-01-04 15:30:00,40.21,40.28,40.17,40.17,52000.0,31.2737,31.3282,31.2426,31.2426,52000.0
2005-01-05 09:30:00,40.18,40.25,40.14,40.19,35500.0,31.2504,31.3048,31.2193,31.2582,35500.0
2005-01-05 10:00:00,40.19,40.27,40.15,40.18,35900.0,31.2582,31.3204,31.2271,31.2504,35900.0
2005-01-05 10:30:00,40.15,40.28,40.15,40.17,40600.0,31.2271,31.3282,31.2271,31.2426,40600.0
2005-01-05 11:00:00,40.16,40.27,40.15,40.17,41700.0,31.2348,31.3204,31.2271,31.2426,41700.0
2005-01-05 11:30:00,40.17,40.26,40.17,40.25,37100.0,31.2426,31.3126,31.2426,31.3048,37100.0
2005-01-05 12:00:00,40.25,40.25,40.15,40.2,64300.0,31.3048,31.3048,31.2271,31.2659,64300.0
2005-01-05 12:30:00,40.18,40.35,40.18,40.35,33800.0,31.2504,31.3826,31.2504,31.3826,33800.0
2005-01-05 13:00:00,40.34,40.47,40.33,40.44,35200.0,31.3748,31.4759,31.3671,31.4526,35200.0
2005-01-05 13:30:00,40.44,40.54,40.42,40.48,40400.0,31.4526,31.5304,31.437,31.4837,40400.0
2005-01-05 14:00:00,40.47,40.5,40.43,40.44,38900.0,31.4759,31.4993,31.4448,31.4526,38900.0
2005-01-05 14:30:00,40.44,40.45,40.38,40.39,52100.0,31.4526,31.4604,31.4059,31.4137,52100.0
2005-01-05 15:00:00,40.4,40.5,40.35,40.36,50000.0,31.4215,31.4993,31.3826,31.3904,50000.0
2005-01-05 15:30:00,40.38,40.38,40.24,40.25,76000.0,31.4059,31.4059,31.2971,31.3048,76000.0
2005-01-06 09:30:00,40.38,40.38,40.23,40.3,31800.0,31.4059,31.4059,31.2893,31.3437,31800.0
2005-01-06 10:00:00,40.3,40.43,40.3,40.41,33900.0,31.3437,31.4448,31.3437,31.4293,33900.0
2005-01-06 10:30:00,40.42,40.44,40.36,40.39,37200.0,31.437,31.4526,31.3904,31.4137,37200.0
2005-01-06 11:00:00,40.39,40.5,40.38,40.48,21300.0,31.4137,31.4993,31.4059,31.4837,21300.0
2005-01-06 11:30:00,40.48,40.58,40.45,40.45,24600.0,31.4837,31.5615,31.4604,31.4604,24600.0
2005-01-06 12:00:00,40.42,40.45,40.38,40.4,14500.0,31.437,31.4604,31.4059,31.4215,14500.0
2005-01-06 12:30:00,40.38,40.4,40.35,40.36,9900.0,31.4059,31.4215,31.3826,31.3904,9900.0
2005-01-06 13:00:00,40.36,40.47,40.36,40.47,27100.0,31.3904,31.4759,31.3904,31.4759,27100.0
2005-01-06 13:30:00,40.45,40.57,40.42,40.55,50400.0,31.4604,31.5537,31.437,31.5382,50400.0
2005-01-06 14:00:00,40.53,40.6,40.46,40.6,22300.0,31.5226,31.577,31.4682,31.577,22300.0
2005-01-06 14:30:00,40.6,40.68,40.48,40.48,34700.0,31.577,31.6393,31.4837,31.4837,34700.0
2005-01-06 15:00:00,40.47,40.5,40.44,40.47,30600.0,31.4759,31.4993,31.4526,31.4759,30600.0
2005-01-06 15:30:00,40.46,40.53,40.43,40.45,47400.0,31.4682,31.5226,31.4448,31.4604,47400.0
2005-01-07 09:30:00,40.5,40.63,40.45,40.49,31700.0,31.4993,31.6004,31.4604,31.4915,31700.0
2005-01-07 10:00:00,40.55,40.57,40.38,40.41,38300.0,31.5382,31.5537,31.4059,31.4293,38300.0
2005-01-07 10:30:00,40.41,40.51,40.35,40.5,45300.0,31.4293,31.507,31.3826,31.4993,45300.0
2005-01-07 11:00:00,40.5,40.7,40.49,40.69,26900.0,31.4993,31.6548,31.4915,31.647,26900.0
2005-01-07 11:30:00,40.68,40.73,40.6,40.65,23500.0,31.6393,31.6782,31.577,31.6159,23500.0
2005-01-07 12:00:00,40.65,40.66,40.58,40.65,22600.0,31.6159,31.6237,31.5615,31.6159,22600.0
2005-01-07 12:30:00,40.65,40.68,40.57,40.57,21800.0,31.6159,31.6393,31.5537,31.5537,21800.0
2005-01-07 13:00:00,40.57,40.65,40.55,40.58,13900.0,31.5537,31.6159,31.5382,31.5615,13900.0
2005-01-07 13:30:00,40.59,40.63,40.56,40.6,16000.0,31.5693,31.6004,31.5459,31.577,16000.0
2005-01-07 14:00:00,40.6,40.62,40.53,40.61,13700.0,31.577,31.5926,31.5226,31.5848,13700.0
2005-01-07 14:30:00,40.62,40.65,40.49,40.57,26300.0,31.5926,31.6159,31.4915,31.5537,26300.0
2005-01-07 15:00:00,40.57,40.58,40.49,40.52,94500.0,31.5537,31.5615,31.4915,31.5148,94500.0
2005-01-07 15:30:00,40.52,40.58,40.49,40.53,43400.0,31.5148,31.5615,31.4915,31.5226,43400.0
2005-01-10 09:30:00,40.42,40.6,40.28,40.39,42600.0,31.437,31.577,31.3282,31.4137,42600.0
2005-01-10 10:00:00,40.36,40.53,40.33,40.48,34600.0,31.3904,31.5226,31.3671,31.4837,34600.0
2005-01-10 10:30:00,40.48,40.54,40.42,40.43,34600.0,31.4837,31.5304,31.437,31.4448,34600.0
2005-01-10 11:00:00,40.43,40.52,40.41,40.46,53500.0,31.4448,31.5148,31.4293,31.4682,53500.0
2005-01-10 11:30:00,40.47,40.49,40.45,40.49,14100.0,31.4759,31.4915,31.4604,31.4915,14100.0
2005-01-10 12:00:00,40.49,40.52,40.46,40.5,13900.0,31.4915,31.5148,31.4682,31.4993,13900.0
2005-01-10 12:30:00,40.51,40.54,40.49,40.54,6700.0,31.507,31.5304,31.4915,31.5304,6700.0
2005-01-10 13:00:00,40.53,40.67,40.53,40.62,11100.0,31.5226,31.6315,31.5226,31.5926,11100.0
2005-01-10 13:30:00,40.63,40.67,40.61,40.62,10200.0,31.6004,31.6315,31.5848,31.5926,10200.0
2005-01-10 14:00:00,40.61,40.61,40.52,40.55,15600.0,31.5848,31.5848,31.5148,31.5382,15600.0
2005-01-10 14:30:00,40.55,40.56,40.49,40.49,25500.0,31.5382,31.5459,31.4915,31.4915,25500.0
2005-01-10 15:00:00,40.5,40.6,40.41,40.43,65600.0,31.4993,31.577,31.4293,31.4448,65600.0
2005-01-10 15:30:00,40.43,40.45,40.35,40.43,39400.0,31.4448,31.4604,31.3826,31.4448,39400.0
2005-01-11 09:30:00,40.42,40.47,40.23,40.25,22200.0,31.437,31.4759,31.2893,31.3048,22200.0
2005-01-11 10:00:00,40.25,40.28,40.19,40.27,41900.0,31.3048,31.3282,31.2582,31.3204,41900.0
2005-01-11 10:30:00,40.26,40.26,40.11,40.17,28100.0,31.3126,31.3126,31.1959,31.2426,28100.0
2005-01-11 11:00:00,40.15,40.22,40.15,40.22,13100.0,31.2271,31.2815,31.2271,31.2815,13100.0
2005-01-11 11:30:00,40.21,40.25,40.16,40.19,11200.0,31.2737,31.3048,31.2348,31.2582,11200.0
2005-01-11 12:00:00,40.2,40.25,40.15,40.2,20000.0,31.2659,31.3048,31.2271,31.2659,20000.0
2005-01-11 12:30:00,40.2,40.3,40.19,40.26,25500.0,31.2659,31.3437,31.2582,31.3126,25500.0
2005-01-11 13:00:00,40.26,40.28,40.19,40.27,15200.0,31.3126,31.3282,31.2582,31.3204,15200.0
2005-01-11 13:30:00,40.27,40.35,40.26,40.3,12100.0,31.3204,31.3826,31.3126,31.3437,12100.0
2005-01-11 14:00:00,40.32,40.44,40.32,40.4,21600.0,31.3593,31.4526,31.3593,31.4215,21600.0
2005-01-11 14:30:00,40.41,40.45,40.39,40.4,22500.0,31.4293,31.4604,31.4137,31.4215,22500.0
2005-01-11 15:00:00,40.41,40.47,40.33,40.38,27400.0,31.4293,31.4759,31.3671,31.4059,27400.0
2005-01-11 15:30:00,40.38,40.38,40.27,40.32,25200.0,31.4059,31.4059,31.3204,31.3593,25200.0
2005-01-12 09:30:00,40.25,40.25,40.0,40.01,33200.0,31.3048,31.3048,31.1104,31.1182,33200.0
2005-01-12 10:00:00,40.03,40.15,40.03,40.06,18800.0,31.1337,31.2271,31.1337,31.1571,18800.0
2005-01-12 10:30:00,40.06,40.15,39.9,39.92,25500.0,31.1571,31.2271,31.0326,31.0482,25500.0
2005-01-12 11:00:00,39.93,40.01,39.92,39.95,10500.0,31.0559,31.1182,31.0482,31.0715,10500.0
2005-01-12 11:30:00,39.96,40.1,39.96,40.05,15300.0,31.0793,31.1882,31.0793,31.1493,15300.0
2005-01-12 12:00:00,40.05,40.07,39.99,40.07,9500.0,31.1493,31.1648,31.1026,31.1648,9500.0
2005-01-12 12:30:00,40.07,40.07,40.04,40.04,9600.0,31.1648,31.1648,31.1415,31.1415,9600.0
2005-01-12 13:00:00,40.04,40.1,40.03,40.03,13100.0,31.1415,31.1882,31.1337,31.1337,13100.0
2005-01-12 13:30:00,40.02,40.04,39.98,40.01,13700.0,31.1259,31.1415,31.0948,31.1182,13700.0
2005-01-12 14:00:00,40.02,40.12,40.02,40.09,17800.0,31.1259,31.2037,31.1259,31.1804,17800.0
2005-01-12 14:30:00,40.07,40.11,40.04,40.08,24600.0,31.1648,31.1959,31.1415,31.1726,24600.0
2005-01-12 15:00:00,40.06,40.13,40.02,40.09,24800.0,31.1571,31.2115,31.1259,31.1804,24800.0
2005-01-12 15:30:00,40.08,40.25,40.07,40.22,73500.0,31.1726,31.3048,31.1648,31.2815,73500.0
2005-01-13 09:30:00,40.08,40.11,39.78,39.82,88100.0,31.1726,31.1959,30.9393,30.9704,88100.0
2005-01-13 10:00:00,39.82,39.91,39.76,39.91,66300.0,30.9704,31.0404,30.9237,31.0404,66300.0
2005-01-13 10:30:00,39.92,40.0,39.87,39.88,26900.0,31.0482,31.1104,31.0093,31.0171,26900.0
2005-01-13 11:00:00,39.89,39.98,39.89,39.92,17900.0,31.0248,31.0948,31.0248,31.0482,17900.0
2005-01-13 11:30:00,39.9,39.91,39.8,39.81,30800.0,31.0326,31.0404,30.9548,30.9626,30800.0
2005-01-13 12:00:00,39.81,39.82,39.75,39.82,31000.0,30.9626,30.9704,30.9159,30.9704,31000.0
2005-01-13 12:30:00,39.81,39.85,39.73,39.83,15500.0,30.9626,30.9937,30.9004,30.9782,15500.0
2005-01-13 13:00:00,39.82,39.86,39.79,39.84,11700.0,30.9704,31.0015,30.9471,30.9859,11700.0
2005-01-13 13:30:00,39.84,39.95,39.81,39.94,11200.0,30.9859,31.0715,30.9626,31.0637,11200.0
2005-01-13 14:00:00,39.95,39.96,39.88,39.91,18500.0,31.0715,31.0793,31.0171,31.0404,18500.0
2005-01-13 14:30:00,39.92,39.93,39.77,39.77,28000.0,31.0482,31.0559,30.9315,30.9315,28000.0
2005-01-13 15:00:00,39.77,39.78,39.6,39.6,57300.0,30.9315,30.9393,30.7993,30.7993,57300.0
2005-01-13 15:30:00,39.61,39.68,39.54,39.57,158400.0,30.8071,30.8615,30.7526,30.776,158400.0
2005-01-14 09:30:00,39.77,39.85,39.65,39.73,51500.0,30.9315,30.9937,30.8382,30.9004,51500.0
2005-01-14 10:00:00,39.75,39.88,39.66,39.88,31200.0,30.9159,31.0171,30.846,31.0171,31200.0
2005-01-14 10:30:00,39.87,39.87,39.76,39.76,22300.0,31.0093,31.0093,30.9237,30.9237,22300.0
2005-01-14 11:00:00,39.69,39.81,39.69,39.79,16400.0,30.8693,30.9626,30.8693,30.9471,16400.0
2005-01-14 11:30:00,39.77,39.8,39.59,39.65,52300.0,30.9315,30.9548,30.7915,30.8382,52300.0
2005-01-14 12:00:00,39.66,39.75,39.65,39.75,18600.0,30.846,30.9159,30.8382,30.9159,18600.0
2005-01-14 12:30:00,39.75,39.88,39.75,39.86,28400.0,30.9159,31.0171,30.9159,31.0015,28400.0
2005-01-14 13:00:00,39.84,39.88,39.78,39.84,32400.0,30.9859,31.0171,30.9393,30.9859,32400.0
2005-01-14 13:30:00,39.85,39.87,39.79,39.82,13300.0,30.9937,31.0093,30.9471,30.9704,13300.0
2005-01-14 14:00:00,39.81,39.82,39.71,39.76,18500.0,30.9626,30.9704,30.8848,30.9237,18500.0
2005-01-14 14:30:00,39.76,39.87,39.75,39.86,22800.0,30.9237,31.0093,30.9159,31.0015,22800.0
2005-01-14 15:00:00,39.86,39.86,39.78,39.8,20000.0,31.0015,31.0015,30.9393,30.9548,20000.0
2005-01-14 15:30:00,39.8,39.85,39.73,39.73,46900.0,30.9548,30.9937,30.9004,30.9004,46900.0
2005-01-18 09:30:00,39.6,39.72,39.43,39.57,33400.0,30.7993,30.8926,30.6671,30.776,33400.0
2005-01-18 10:00:00,39.57,39.73,39.57,39.72,20800.0,30.776,30.9004,30.776,30.8926,20800.0
2005-01-18 10:30:00,39.73,39.98,39.73,39.87,32700.0,30.9004,31.0948,30.9004,31.0093,32700.0
2005-01-18 11:00:00,39.87,39.87,39.82,39.82,21900.0,31.0093,31.0093,30.9704,30.9704,21900.0
2005-01-18 11:30:00,39.83,40.03,39.83,39.99,22600.0,30.9782,31.1337,30.9782,31.1026,22600.0
2005-01-18 12:00:00,39.99,39.99,39.97,39.98,14900.0,31.1026,31.1026,31.0871,31.0948,14900.0
2005-01-18 12:30:00,39.98,39.98,39.9,39.93,32400.0,31.0948,31.0948,31.0326,31.0559,32400.0
2005-01-18 13:00:00,39.94,39.98,39.92,39.94,14300.0,31.0637,31.0948,31.0482,31.0637,14300.0
2005-01-18 13:30:00,39.94,40.05,39.94,39.99,28200.0,31.0637,31.1493,31.0637,31.1026,28200.0
2005-01-18 14:00:00,39.99,40.04,39.98,40.01,15800.0,31.1026,31.1415,31.0948,31.1182,15800.0
2005-01-18 14:30:00,40.01,40.05,40.0,40.04,22800.0,31.1182,31.1493,31.1104,31.1415,22800.0
2005-01-18 15:00:00,40.03,40.09,39.98,40.08,36600.0,31.1337,31.1804,31.0948,31.1726,36600.0
2005-01-18 15:30:00,40.07,40.1,39.97,40.09,72000.0,31.1648,31.1882,31.0871,31.1804,72000.0
2005-01-19 09:30:00,40.07,40.09,39.93,39.94,58800.0,31.1648,31.1804,31.0559,31.0637,58800.0
2005-01-19 10:00:00,39.95,39.97,39.86,39.95,27400.0,31.0715,31.0871,31.0015,31.0715,27400.0
2005-01-19 10:30:00,39.95,39.97,39.89,39.92,14600.0,31.0715,31.0871,31.0248,31.0482,14600.0
2005-01-19 11:00:00,39.92,39.92,39.87,39.87,14400.0,31.0482,31.0482,31.0093,31.0093,14400.0
2005-01-19 11:30:00,39.87,39.94,39.84,39.88,12800.0,31.0093,31.0637,30.9859,31.0171,12800.0
2005-01-19 12:00:00,39.88,39.89,39.83,39.86,15800.0,31.0171,31.0248,30.9782,31.0015,15800.0
2005-01-19 12:30:00,39.87,39.94,39.87,39.93,17800.0,31.0093,31.0637,31.0093,31.0559,17800.0
2005-01-19 13:00:00,39.93,39.96,39.9,39.91,12100.0,31.0559,31.0793,31.0326,31.0404,12100.0
2005-01-19 13:30:00,39.92,39.92,39.87,39.89,12900.0,31.0482,31.0482,31.0093,31.0248,12900.0
2005-01-19 14:00:00,39.88,39.93,39.86,39.93,16200.0,31.0171,31.0559,31.0015,31.0559,16200.0
2005-01-19 14:30:00,39.92,39.95,39.89,39.89,14200.0,31.0482,31.0715,31.0248,31.0248,14200.0
2005-01-19 15:00:00,39.89,39.93,39.81,39.81,23000.0,31.0248,31.0559,30.9626,30.9626,23000.0
2005-01-19 15:30:00,39.8,39.84,39.78,39.8,35400.0,30.9548,30.9859,30.9393,30.9548,35400.0
2005-01-20 09:30:00,39.65,39.65,39.36,39.5,63700.0,30.8382,30.8382,30.6126,30.7215,63700.0
2005-01-20 10:00:00,39.44,39.48,39.23,39.33,59100.0,30.6748,30.706,30.5115,30.5893,59100.0
2005-01-20 10:30:00,39.26,39.51,39.22,39.45,54000.0,30.5348,30.7293,30.5037,30.6826,54000.0
2005-01-20 11:00:00,39.46,39.61,39.46,39.54,25600.0,30.6904,30.8071,30.6904,30.7526,25600.0
2005-01-20 11:30:00,39.55,39.66,39.52,39.53,24100.0,30.7604,30.846,30.7371,30.7448,24100.0
2005-01-20 12:00:00,39.53,39.61,39.49,39.53,19200.0,30.7448,30.8071,30.7137,30.7448,19200.0
2005-01-20 12:30:00,39.55,39.6,39.49,39.52,17100.0,30.7604,30.7993,30.7137,30.7371,17100.0
2005-01-20 13:00:00,39.52,39.56,39.35,39.35,34700.0,30.7371,30.7682,30.6048,30.6048,34700.0
2005-01-20 13:30:00,39.36,39.41,39.33,39.41,32300.0,30.6126,30.6515,30.5893,30.6515,32300.0
2005-01-20 14:00:00,39.44,39.61,39.44,39.48,39400.0,30.6748,30.8071,30.6748,30.706,39400.0
2005-01-20 14:30:00,39.49,39.55,39.45,39.52,32800.0,30.7137,30.7604,30.6826,30.7371,32800.0
2005-01-20 15:00:00,39.5,39.52,39.37,39.38,40000.0,30.7215,30.7371,30.6204,30.6282,40000.0
2005-01-20 15:30:00,39.38,39.5,39.36,39.4,77000.0,30.6282,30.7215,30.6126,30.6437,77000.0
2005-01-21 09:30:00,39.38,39.38,39.21,39.36,41000.0,30.6282,30.6282,30.496,30.6126,41000.0
2005-01-21 10:00:00,39.37,39.65,39.37,39.65,40800.0,30.6204,30.8382,30.6204,30.8382,40800.0
2005-01-21 10:30:00,39.64,39.65,39.53,39.55,26300.0,30.8304,30.8382,30.7448,30.7604,26300.0
2005-01-21 11:00:00,39.55,39.56,39.46,39.52,50100.0,30.7604,30.7682,30.6904,30.7371,50100.0
2005-01-21 11:30:00,39.52,39.58,39.5,39.5,54000.0,30.7371,30.7837,30.7215,30.7215,54000.0
2005-01-21 12:00:00,39.49,39.53,39.47,39.5,36100.0,30.7137,30.7448,30.6982,30.7215,36100.0
2005-01-21 12:30:00,39.51,39.53,39.5,39.52,11800.0,30.7293,30.7448,30.7215,30.7371,11800.0
2005-01-21 13:00:00,39.52,39.57,39.5,39.56,29200.0,30.7371,30.776,30.7215,30.7682,29200.0
2005-01-21 13:30:00,39.55,39.57,39.47,39.53,35500.0,30.7604,30.776,30.6982,30.7448,35500.0
2005-01-21 14:00:00,39.55,39.6,39.53,39.59,30300.0,30.7604,30.7993,30.7448,30.7915,30300.0
2005-01-21 14:30:00,39.58,39.58,39.51,39.54,33500.0,30.7837,30.7837,30.7293,30.7526,33500.0
2005-01-21 15:00:00,39.54,39.57,39.43,39.55,49400.0,30.7526,30.776,30.6671,30.7604,49400.0
2005-01-21 15:30:00,39.55,39.55,39.46,39.46,46100.0,30.7604,30.7604,30.6904,30.6904,46100.0
2005-01-24 09:30:00,39.38,39.38,39.09,39.17,33400.0,30.6282,30.6282,30.4026,30.4648,33400.0
2005-01-24 10:00:00,39.15,39.44,39.15,39.39,36600.0,30.4493,30.6748,30.4493,30.636,36600.0
2005-01-24 10:30:00,39.38,39.48,39.3,39.37,31800.0,30.6282,30.706,30.566,30.6204,31800.0
2005-01-24 11:00:00,39.37,39.54,39.37,39.51,30100.0,30.6204,30.7526,30.6204,30.7293,30100.0
2005-01-24 11:30:00,39.51,39.54,39.47,39.52,11600.0,30.7293,30.7526,30.6982,30.7371,11600.0
2005-01-24 12:00:00,39.52,39.6,39.45,39.46,14800.0,30.7371,30.7993,30.6826,30.6904,14800.0
2005-01-24 12:30:00,39.44,39.55,39.43,39.52,9600.0,30.6748,30.7604,30.6671,30.7371,9600.0
2005-01-24 13:00:00,39.51,39.55,39.5,39.54,11800.0,30.7293,30.7604,30.7215,30.7526,11800.0
2005-01-24 13:30:00,39.53,39.54,39.42,39.47,14700.0,30.7448,30.7526,30.6593,30.6982,14700.0
2005-01-24 14:00:00,39.48,39.58,39.48,39.52,44600.0,30.706,30.7837,30.706,30.7371,44600.0
2005-01-24 14:30:00,39.52,39.52,39.37,39.41,35700.0,30.7371,30.7371,30.6204,30.6515,35700.0
2005-01-24 15:00:00,39.43,39.53,39.42,39.52,26500.0,30.6671,30.7448,30.6593,30.7371,26500.0
2005-01-24 15:30:00,39.53,39.59,39.46,39.5,73800.0,30.7448,30.7915,30.6904,30.7215,73800.0
2005-01-25 09:30:00,40.25,40.4,40.11,40.36,138000.0,31.3048,31.4215,31.1959,31.3904,138000.0
2005-01-25 10:00:00,40.36,40.37,39.84,39.98,68000.0,31.3904,31.3982,30.9859,31.0948,68000.0
2005-01-25 10:30:00,39.97,40.08,39.91,39.92,45500.0,31.0871,31.1726,31.0404,31.0482,45500.0
2005-01-25 11:00:00,39.93,39.93,39.76,39.79,32300.0,31.0559,31.0559,30.9237,30.9471,32300.0
2005-01-25 11:30:00,39.79,39.83,39.74,39.75,49700.0,30.9471,30.9782,30.9082,30.9159,49700.0
2005-01-25 12:00:00,39.75,39.9,39.73,39.9,41500.0,30.9159,31.0326,30.9004,31.0326,41500.0
2005-01-25 12:30:00,39.9,39.96,39.84,39.95,33200.0,31.0326,31.0793,30.9859,31.0715,33200.0
2005-01-25 13:00:00,39.94,40.0,39.89,39.98,23300.0,31.0637,31.1104,31.0248,31.0948,23300.0
2005-01-25 13:30:00,39.98,39.99,39.89,39.93,15600.0,31.0948,31.1026,31.0248,31.0559,15600.0
2005-01-25 14:00:00,39.93,39.94,39.8,39.85,30200.0,31.0559,31.0637,30.9548,30.9937,30200.0
2005-01-25 14:30:00,39.85,39.98,39.85,39.91,27700.0,30.9937,31.0948,30.9937,31.0404,27700.0
2005-01-25 15:00:00,39.91,39.94,39.81,39.87,31000.0,31.0404,31.0637,30.9626,31.0093,31000.0
2005-01-25 15:30:00,39.86,39.98,39.81,39.93,56900.0,31.0015,31.0948,30.9626,31.0559,56900.0
2005-01-26 09:30:00,40.05,40.05,39.59,39.59,41500.0,31.1493,31.1493,30.7915,30.7915,41500.0
2005-01-26 10:00:00,39.6,39.78,39.57,39.58,64600.0,30.7993,30.9393,30.776,30.7837,64600.0
2005-01-26 10:30:00,39.58,39.66,39.36,39.59,123400.0,30.7837,30.846,30.6126,30.7915,123400.0
2005-01-26 11:00:00,39.58,39.59,39.4,39.42,38200.0,30.7837,30.7915,30.6437,30.6593,38200.0
2005-01-26 11:30:00,39.42,39.49,39.41,39.46,23200.0,30.6593,30.7137,30.6515,30.6904,23200.0
2005-01-26 12:00:00,39.46,39.51,39.41,39.5,65800.0,30.6904,30.7293,30.6515,30.7215,65800.0
2005-01-26 12:30:00,39.5,39.59,39.41,39.41,65600.0,30.7215,30.7915,30.6515,30.6515,65600.0
2005-01-26 13:00:00,39.44,39.58,39.43,39.57,16600.0,30.6748,30.7837,30.6671,30.776,16600.0
2005-01-26 13:30:00,39.56,39.7,39.54,39.68,30100.0,30.7682,30.8771,30.7526,30.8615,30100.0
2005-01-26 14:00:00,39.69,39.71,39.6,39.64,22700.0,30.8693,30.8848,30.7993,30.8304,22700.0
2005-01-26 14:30:00,39.64,39.64,39.59,39.59,16500.0,30.8304,30.8304,30.7915,30.7915,16500.0
2005-01-26 15:00:00,39.58,39.59,39.45,39.45,46100.0,30.7837,30.7915,30.6826,30.6826,46100.0
2005-01-26 15:30:00,39.44,39.48,39.39,39.44,68000.0,30.6748,30.706,30.636,30.6748,68000.0
2005-01-27 09:30:00,39.44,39.44,39.0,39.0,52600.0,30.6748,30.6748,30.3326,30.3326,52600.0
2005-01-27 10:00:00,39.06,39.12,38.85,38.94,61000.0,30.3793,30.426,30.216,30.286,61000.0
2005-01-27 10:30:00,38.91,39.02,38.86,39.0,39300.0,30.2626,30.3482,30.2237,30.3326,39300.0
2005-01-27 11:00:00,39.0,39.05,38.97,38.98,35500.0,30.3326,30.3715,30.3093,30.3171,35500.0
2005-01-27 11:30:00,38.97,39.01,38.96,38.98,18500.0,30.3093,30.3404,30.3015,30.3171,18500.0
2005-01-27 12:00:00,38.98,38.99,38.93,38.94,13900.0,30.3171,30.3249,30.2782,30.286,13900.0
2005-01-27 12:30:00,38.94,38.95,38.87,38.88,24500.0,30.286,30.2937,30.2315,30.2393,24500.0
2005-01-27 13:00:00,38.88,38.9,38.86,38.86,16700.0,30.2393,30.2549,30.2237,30.2237,16700.0
2005-01-27 13:30:00,38.86,38.86,38.78,38.78,27100.0,30.2237,30.2237,30.1615,30.1615,27100.0
2005-01-27 14:00:00,38.78,38.79,38.73,38.74,18300.0,30.1615,30.1693,30.1226,30.1304,18300.0
2005-01-27 14:30:00,38.74,38.77,38.71,38.75,22200.0,30.1304,30.1537,30.1071,30.1382,22200.0
2005-01-27 15:00:00,38.74,38.88,38.66,38.81,75600.0,30.1304,30.2393,30.0682,30.1849,75600.0
2005-01-27 15:30:00,38.8,38.83,38.64,38.65,65800.0,30.1771,30.2004,30.0526,30.0604,65800.0
2005-01-28 09:30:00,38.73,38.78,38.44,38.75,66600.0,30.1226,30.1615,29.8971,30.1382,66600.0
2005-01-28 10:00:00,38.76,38.78,38.68,38.7,64600.0,30.146,30.1615,30.0837,30.0993,64600.0
2005-01-28 10:30:00,38.71,38.71,38.58,38.6,106100.0,30.1071,30.1071,30.006,30.0215,106100.0
2005-01-28 11:00:00,38.59,38.69,38.53,38.53,60300.0,30.0137,30.0915,29.9671,29.9671,60300.0
2005-01-28 11:30:00,38.53,38.57,38.51,38.57,33100.0,29.9671,29.9982,29.9515,29.9982,33100.0
2005-01-28 12:00:00,38.56,38.6,38.56,38.57,12200.0,29.9904,30.0215,29.9904,29.9982,12200.0
2005-01-28 12:30:00,38.57,38.57,38.53,38.53,15900.0,29.9982,29.9982,29.9671,29.9671,15900.0
2005-01-28 13:00:00,38.53,38.61,38.51,38.6,53300.0,29.9671,30.0293,29.9515,30.0215,53300.0
2005-01-28 13:30:00,38.61,38.62,38.56,38.56,46500.0,30.0293,30.0371,29.9904,29.9904,46500.0
2005-01-28 14:00:00,38.56,38.57,38.5,38.55,80400.0,29.9904,29.9982,29.9438,29.9826,80400.0
2005-01-28 14:30:00,38.55,38.59,38.5,38.53,59800.0,29.9826,30.0137,29.9438,29.9671,59800.0
2005-01-28 15:00:00,38.53,38.67,38.53,38.64,36300.0,29.9671,30.076,29.9671,30.0526,36300.0
2005-01-28 15:30:00,38.65,38.77,38.63,38.73,46300.0,30.0604,30.1537,30.0449,30.1226,46300.0
2005-01-31 09:30:00,38.79,38.98,38.65,38.89,74700.0,30.1693,30.3171,30.0604,30.2471,74700.0
2005-01-31 10:00:00,38.89,38.92,38.79,38.82,32900.0,30.2471,30.2704,30.1693,30.1926,32900.0
2005-01-31 10:30:00,38.82,38.84,38.75,38.78,13400.0,30.1926,30.2082,30.1382,30.1615,13400.0
2005-01-31 11:00:00,38.77,38.77,38.7,38.72,28200.0,30.1537,30.1537,30.0993,30.1149,28200.0
2005-01-31 11:30:00,38.73,38.78,38.7,38.72,48200.0,30.1226,30.1615,30.0993,30.1149,48200.0
2005-01-31 12:00:00,38.72,38.82,38.67,38.82,17600.0,30.1149,30.1926,30.076,30.1926,17600.0
2005-01-31 12:30:00,38.81,38.81,38.75,38.79,6700.0,30.1849,30.1849,30.1382,30.1693,6700.0
2005-01-31 13:00:00,38.78,38.8,38.77,38.79,20200.0,30.1615,30.1771,30.1537,30.1693,20200.0
2005-01-31 13:30:00,38.79,38.79,38.69,38.71,21900.0,30.1693,30.1693,30.0915,30.1071,21900.0
2005-01-31 14:00:00,38.71,38.78,38.7,38.77,16900.0,30.1071,30.1615,30.0993,30.1537,16900.0
2005-01-31 14:30:00,38.77,38.88,38.75,38.86,30300.0,30.1537,30.2393,30.1382,30.2237,30300.0
2005-01-31 15:00:00,38.86,38.86,38.74,38.78,38400.0,30.2237,30.2237,30.1304,30.1615,38400.0
2005-01-31 15:30:00,38.78,38.87,38.74,38.87,62900.0,30.1615,30.2315,30.1304,30.2315,62900.0
2005-02-01 09:30:00,38.75,38.75,38.21,38.58,89600.0,30.1382,30.1382,29.7182,30.006,89600.0
2005-02-01 10:00:00,38.55,38.63,38.54,38.59,51100.0,29.9826,30.0449,29.9749,30.0137,51100.0
2005-02-01 10:30:00,38.59,38.65,38.53,38.56,49000.0,30.0137,30.0604,29.9671,29.9904,49000.0
2005-02-01 11:00:00,38.56,38.6,38.53,38.54,51200.0,29.9904,30.0215,29.9671,29.9749,51200.0
2005-02-01 11:30:00,38.53,38.63,38.53,38.61,45800.0,29.9671,30.0449,29.9671,30.0293,45800.0
2005-02-01 12:00:00,38.6,38.63,38.54,38.55,42800.0,30.0215,30.0449,29.9749,29.9826,42800.0
2005-02-01 12:30:00,38.55,38.58,38.52,38.56,55800.0,29.9826,30.006,29.9593,29.9904,55800.0
2005-02-01 13:00:00,38.55,38.57,38.51,38.56,68400.0,29.9826,29.9982,29.9515,29.9904,68400.0
2005-02-01 13:30:00,38.56,38.58,38.54,38.58,29200.0,29.9904,30.006,29.9749,30.006,29200.0
2005-02-01 14:00:00,38.58,38.65,38.55,38.65,64700.0,30.006,30.0604,29.9826,30.0604,64700.0
2005-02-01 14:30:00,38.64,38.7,38.63,38.67,30900.0,30.0526,30.0993,30.0449,30.076,30900.0
2005-02-01 15:00:00,38.68,38.69,38.65,38.68,38300.0,30.0837,30.0915,30.0604,30.0837,38300.0
2005-02-01 15:30:00,38.69,38.75,38.63,38.72,94900.0,30.0915,30.1382,30.0449,30.1149,94900.0
2005-02-02 09:30:00,38.71,38.81,38.66,38.77,32700.0,30.1071,30.1849,30.0682,30.1537,32700.0
2005-02-02 10:00:00,38.78,38.79,38.75,38.78,22500.0,30.1615,30.1693,30.1382,30.1615,22500.0
2005-02-02 10:30:00,38.77,38.81,38.76,38.78,37100.0,30.1537,30.1849,30.146,30.1615,37100.0
2005-02-02 11:00:00,38.78,38.82,38.78,38.79,24200.0,30.1615,30.1926,30.1615,30.1693,24200.0
2005-02-02 11:30:00,38.79,38.85,38.77,38.83,15400.0,30.1693,30.216,30.1537,30.2004,15400.0
2005-02-02 12:00:00,38.82,38.83,38.8,38.8,11700.0,30.1926,30.2004,30.1771,30.1771,11700.0
2005-02-02 12:30:00,38.81,38.81,38.79,38.79,29900.0,30.1849,30.1849,30.1693,30.1693,29900.0
2005-02-02 13:00:00,38.8,38.83,38.79,38.83,31200.0,30.1771,30.2004,30.1693,30.2004,31200.0
2005-02-02 13:30:00,38.83,38.86,38.83,38.83,16700.0,30.2004,30.2237,30.2004,30.2004,16700.0
2005-02-02 14:00:00,38.83,38.99,38.83,38.96,36800.0,30.2004,30.3249,30.2004,30.3015,36800.0
2005-02-02 14:30:00,38.96,38.96,38.82,38.84,34400.0,30.3015,30.3015,30.1926,30.2082,34400.0
2005-02-02 15:00:00,38.85,38.86,38.77,38.82,35600.0,30.216,30.2237,30.1537,30.1926,35600.0
2005-02-02 15:30:00,38.83,38.91,38.78,38.9,80200.0,30.2004,30.2626,30.1615,30.2549,80200.0
2005-02-03 09:30:00,38.92,38.92,38.72,38.81,18400.0,30.2704,30.2704,30.1149,30.1849,18400.0
2005-02-03 10:00:00,38.75,38.79,38.59,38.6,18100.0,30.1382,30.1693,30.0137,30.0215,18100.0
2005-02-03 10:30:00,38.61,38.68,38.61,38.68,25900.0,30.0293,30.0837,30.0293,30.0837,25900.0
2005-02-03 11:00:00,38.64,38.65,38.59,38.61,19100.0,30.0526,30.0604,30.0137,30.0293,19100.0
2005-02-03 11:30:00,38.59,38.7,38.56,38.6,60400.0,30.0137,30.0993,29.9904,30.0215,60400.0
2005-02-03 12:00:00,38.6,38.62,38.57,38.59,16300.0,30.0215,30.0371,29.9982,30.0137,16300.0
2005-02-03 12:30:00,38.6,38.62,38.5,38.52,26000.0,30.0215,30.0371,29.9438,29.9593,26000.0
2005-02-03 13:00:00,38.51,38.56,38.5,38.56,63100.0,29.9515,29.9904,29.9438,29.9904,63100.0
2005-02-03 13:30:00,38.56,38.59,38.53,38.59,26000.0,29.9904,30.0137,29.9671,30.0137,26000.0
2005-02-03 14:00:00,38.59,38.62,38.53,38.53,30600.0,30.0137,30.0371,29.9671,29.9671,30600.0
2005-02-03 14:30:00,38.53,38.55,38.52,38.54,62700.0,29.9671,29.9826,29.9593,29.9749,62700.0
2005-02-03 15:00:00,38.54,38.59,38.54,38.58,48400.0,29.9749,30.0137,29.9749,30.006,48400.0
2005-02-03 15:30:00,38.58,38.67,38.57,38.66,106900.0,30.006,30.076,29.9982,30.0682,106900.0
2005-02-04 09:30:00,38.52,38.62,38.42,38.61,46800.0,29.9593,30.0371,29.8815,30.0293,46800.0
2005-02-04 10:00:00,38.6,38.71,38.55,38.7,52000.0,30.0215,30.1071,29.9826,30.0993,52000.0
2005-02-04 10:30:00,38.71,38.79,38.69,38.7,42800.0,30.1071,30.1693,30.0915,30.0993,42800.0
2005-02-04 11:00:00,38.69,38.73,38.66,38.66,25600.0,30.0915,30.1226,30.0682,30.0682,25600.0
2005-02-04 11:30:00,38.67,38.69,38.65,38.67,13200.0,30.076,30.0915,30.0604,30.076,13200.0
2005-02-04 12:00:00,38.68,38.72,38.68,38.69,10300.0,30.0837,30.1149,30.0837,30.0915,10300.0
2005-02-04 12:30:00,38.69,38.71,38.68,38.71,6200.0,30.0915,30.1071,30.0837,30.1071,6200.0
2005-02-04 13:00:00,38.7,38.72,38.68,38.72,10500.0,30.0993,30.1149,30.0837,30.1149,10500.0
2005-02-04 13:30:00,38.72,38.74,38.66,38.67,13800.0,30.1149,30.1304,30.0682,30.076,13800.0
2005-02-04 14:00:00,38.67,38.74,38.67,38.7,25100.0,30.076,30.1304,30.076,30.0993,25100.0
2005-02-04 14:30:00,38.71,38.72,38.66,38.68,39600.0,30.1071,30.1149,30.0682,30.0837,39600.0
2005-02-04 15:00:00,38.68,38.7,38.65,38.7,47900.0,30.0837,30.0993,30.0604,30.0993,47900.0
2005-02-04 15:30:00,38.71,38.84,38.7,38.83,57400.0,30.1071,30.2082,30.0993,30.2004,57400.0
2005-02-07 09:30:00,38.95,38.95,38.59,38.75,27300.0,30.2937,30.2937,30.0137,30.1382,27300.0
2005-02-07 10:00:00,38.76,38.81,38.69,38.77,19500.0,30.146,30.1849,30.0915,30.1537,19500.0
2005-02-07 10:30:00,38.79,38.82,38.76,38.77,25400.0,30.1693,30.1926,30.146,30.1537,25400.0
2005-02-07 11:00:00,38.76,38.84,38.76,38.82,15300.0,30.146,30.2082,30.146,30.1926,15300.0
2005-02-07 11:30:00,38.82,38.84,38.75,38.75,11200.0,30.1926,30.2082,30.1382,30.1382,11200.0
2005-02-07 12:00:00,38.73,38.74,38.68,38.74,12800.0,30.1226,30.1304,30.0837,30.1304,12800.0
2005-02-07 12:30:00,38.78,38.78,38.72,38.75,12200.0,30.1615,30.1615,30.1149,30.1382,12200.0
2005-02-07 13:00:00,38.75,38.8,38.75,38.78,7500.0,30.1382,30.1771,30.1382,30.1615,7500.0
2005-02-07 13:30:00,38.78,38.79,38.72,38.73,8000.0,30.1615,30.1693,30.1149,30.1226,8000.0
2005-02-07 14:00:00,38.72,38.74,38.71,38.73,12600.0,30.1149,30.1304,30.1071,30.1226,12600.0
2005-02-07 14:30:00,38.74,38.76,38.7,38.74,15700.0,30.1304,30.146,30.0993,30.1304,15700.0
2005-02-07 15:00:00,38.74,38.76,38.7,38.75,19000.0,30.1304,30.146,30.0993,30.1382,19000.0
2005-02-07 15:30:00,38.74,38.8,38.72,38.8,67000.0,30.1304,30.1771,30.1149,30.1771,67000.0
2005-02-08 09:30:00,38.8,38.89,38.65,38.89,21200.0,30.1771,30.2471,30.0604,30.2471,21200.0
2005-02-08 10:00:00,38.87,38.9,38.81,38.82,9200.0,30.2315,30.2549,30.1849,30.1926,9200.0
2005-02-08 10:30:00,38.83,38.89,38.8,38.82,9900.0,30.2004,30.2471,30.1771,30.1926,9900.0
2005-02-08 11:00:00,38.82,38.88,38.78,38.88,9500.0,30.1926,30.2393,30.1615,30.2393,9500.0
2005-02-08 11:30:00,38.88,38.89,38.8,38.83,13400.0,30.2393,30.2471,30.1771,30.2004,13400.0
2005-02-08 12:00:00,38.84,38.85,38.79,38.82,10500.0,30.2082,30.216,30.1693,30.1926,10500.0
2005-02-08 12:30:00,38.83,38.83,38.75,38.82,37100.0,30.2004,30.2004,30.1382,30.1926,37100.0
2005-02-08 13:00:00,38.81,38.83,38.78,38.79,28100.0,30.1849,30.2004,30.1615,30.1693,28100.0
2005-02-08 13:30:00,38.79,38.82,38.76,38.81,12000.0,30.1693,30.1926,30.146,30.1849,12000.0
2005-02-08 14:00:00,38.82,38.87,38.8,38.86,23900.0,30.1926,30.2315,30.1771,30.2237,23900.0
2005-02-08 14:30:00,38.81,38.88,38.79,38.88,24100.0,30.1849,30.2393,30.1693,30.2393,24100.0
2005-02-08 15:00:00,38.88,39.05,38.88,39.05,65000.0,30.2393,30.3715,30.2393,30.3715,65000.0
2005-02-08 15:30:00,39.06,39.13,39.05,39.06,89400.0,30.3793,30.4337,30.3715,30.3793,89400.0
2005-02-09 09:30:00,39.09,39.22,38.9,39.1,64600.0,30.4026,30.5037,30.2549,30.4104,64600.0
2005-02-09 10:00:00,39.11,39.16,39.02,39.05,38200.0,30.4182,30.4571,30.3482,30.3715,38200.0
2005-02-09 10:30:00,39.05,39.06,38.92,39.0,24900.0,30.3715,30.3793,30.2704,30.3326,24900.0
2005-02-09 11:00:00,39.0,39.02,38.96,38.98,15700.0,30.3326,30.3482,30.3015,30.3171,15700.0
2005-02-09 11:30:00,38.99,39.04,38.99,39.02,17800.0,30.3249,30.3637,30.3249,30.3482,17800.0
2005-02-09 12:00:00,39.03,39.03,39.01,39.01,6200.0,30.356,30.356,30.3404,30.3404,6200.0
2005-02-09 12:30:00,39.02,39.02,38.99,39.02,11300.0,30.3482,30.3482,30.3249,30.3482,11300.0
2005-02-09 13:00:00,39.02,39.08,39.01,39.02,12900.0,30.3482,30.3949,30.3404,30.3482,12900.0
2005-02-09 13:30:00,39.03,39.06,39.02,39.02,11100.0,30.356,30.3793,30.3482,30.3482,11100.0
2005-02-09 14:00:00,39.02,39.04,38.91,38.94,24000.0,30.3482,30.3637,30.2626,30.286,24000.0
2005-02-09 14:30:00,38.94,38.98,38.85,38.91,44400.0,30.286,30.3171,30.216,30.2626,44400.0
2005-02-09 15:00:00,38.91,38.96,38.91,38.94,31500.0,30.2626,30.3015,30.2626,30.286,31500.0
2005-02-09 15:30:00,38.94,38.96,38.9,38.9,45200.0,30.286,30.3015,30.2549,30.2549,45200.0
2005-02-10 09:30:00,38.9,39.04,38.9,39.04,36200.0,30.2549,30.3637,30.2549,30.3637,36200.0
2005-02-10 10:00:00,39.04,39.1,38.99,39.04,21000.0,30.3637,30.4104,30.3249,30.3637,21000.0
2005-02-10 10:30:00,39.03,39.05,39.0,39.02,10200.0,30.356,30.3715,30.3326,30.3482,10200.0
2005-02-10 11:00:00,39.04,39.04,39.0,39.01,22000.0,30.3637,30.3637,30.3326,30.3404,22000.0
2005-02-10 11:30:00,39.01,39.05,38.99,39.0,17900.0,30.3404,30.3715,30.3249,30.3326,17900.0
2005-02-10 12:00:00,39.02,39.05,39.01,39.05,11700.0,30.3482,30.3715,30.3404,30.3715,11700.0
2005-02-10 12:30:00,39.03,39.03,38.98,38.98,5100.0,30.356,30.356,30.3171,30.3171,5100.0
2005-02-10 13:00:00,38.98,39.0,38.94,38.99,18900.0,30.3171,30.3326,30.286,30.3249,18900.0
2005-02-10 13:30:00,38.99,39.0,38.85,38.91,27300.0,30.3249,30.3326,30.216,30.2626,27300.0
2005-02-10 14:00:00,38.93,38.94,38.88,38.88,9500.0,30.2782,30.286,30.2393,30.2393,9500.0
2005-02-10 14:30:00,38.87,38.9,38.82,38.87,14900.0,30.2315,30.2549,30.1926,30.2315,14900.0
2005-02-10 15:00:00,38.85,38.86,38.82,38.83,16600.0,30.216,30.2237,30.1926,30.2004,16600.0
2005-02-10 15:30:00,38.82,38.9,38.76,38.83,45500.0,30.1926,30.2549,30.146,30.2004,45500.0
2005-02-11 09:30:00,38.86,38.92,38.84,38.88,23600.0,30.2237,30.2704,30.2082,30.2393,23600.0
2005-02-11 10:00:00,38.89,38.91,38.8,38.9,23800.0,30.2471,30.2626,30.1771,30.2549,23800.0
2005-02-11 10:30:00,38.89,39.0,38.86,38.99,29500.0,30.2471,30.3326,30.2237,30.3249,29500.0
2005-02-11 11:00:00,38.96,39.44,38.96,39.43,69200.0,30.3015,30.6748,30.3015,30.6671,69200.0
2005-02-11 11:30:00,39.43,39.49,39.38,39.48,35700.0,30.6671,30.7137,30.6282,30.706,35700.0
2005-02-11 12:00:00,39.47,39.52,39.46,39.49,50400.0,30.6982,30.7371,30.6904,30.7137,50400.0
2005-02-11 12:30:00,39.49,39.55,39.48,39.5,17600.0,30.7137,30.7604,30.706,30.7215,17600.0
2005-02-11 13:00:00,39.49,39.53,39.45,39.5,39200.0,30.7137,30.7448,30.6826,30.7215,39200.0
2005-02-11 13:30:00,39.5,39.51,39.48,39.5,28700.0,30.7215,30.7293,30.706,30.7215,28700.0
2005-02-11 14:00:00,39.5,39.5,39.45,39.48,17600.0,30.7215,30.7215,30.6826,30.706,17600.0
2005-02-11 14:30:00,39.48,39.52,39.45,39.45,25000.0,30.706,30.7371,30.6826,30.6826,25000.0
2005-02-11 15:00:00,39.44,39.47,39.43,39.45,40400.0,30.6748,30.6982,30.6671,30.6826,40400.0
2005-02-11 15:30:00,39.45,39.45,39.4,39.4,51500.0,30.6826,30.6826,30.6437,30.6437,51500.0
2005-02-14 09:30:00,39.5,39.5,39.16,39.28,38200.0,30.7215,30.7215,30.4571,30.5504,38200.0
2005-02-14 10:00:00,39.22,39.27,39.13,39.2,22700.0,30.5037,30.5426,30.4337,30.4882,22700.0
2005-02-14 10:30:00,39.17,39.22,39.15,39.17,19600.0,30.4648,30.5037,30.4493,30.4648,19600.0
2005-02-14 11:00:00,39.17,39.22,39.14,39.21,11000.0,30.4648,30.5037,30.4415,30.496,11000.0
2005-02-14 11:30:00,39.21,39.23,39.19,39.22,19000.0,30.496,30.5115,30.4804,30.5037,19000.0
2005-02-14 12:00:00,39.21,39.27,39.19,39.25,22300.0,30.496,30.5426,30.4804,30.5271,22300.0
2005-02-14 12:30:00,39.25,39.26,39.22,39.25,22200.0,30.5271,30.5348,30.5037,30.5271,22200.0
2005-02-14 13:00:00,39.24,39.26,39.21,39.25,18100.0,30.5193,30.5348,30.496,30.5271,18100.0
2005-02-14 13:30:00,39.25,39.26,39.21,39.24,19400.0,30.5271,30.5348,30.496,30.5193,19400.0
2005-02-14 14:00:00,39.23,39.23,39.2,39.21,19700.0,30.5115,30.5115,30.4882,30.496,19700.0
2005-02-14 14:30:00,39.2,39.22,39.19,39.2,26700.0,30.4882,30.5037,30.4804,30.4882,26700.0
2005-02-14 15:00:00,39.21,39.3,39.21,39.28,38200.0,30.496,30.566,30.496,30.5504,38200.0
2005-02-14 15:30:00,39.27,39.39,39.26,39.35,65700.0,30.5426,30.636,30.5348,30.6048,65700.0
2005-02-15 09:30:00,39.5,39.5,39.08,39.11,43300.0,30.7215,30.7215,30.3949,30.4182,43300.0
2005-02-15 10:00:00,39.13,39.16,38.99,39.06,27900.0,30.4337,30.4571,30.3249,30.3793,27900.0
2005-02-15 10:30:00,39.06,39.12,39.03,39.03,27300.0,30.3793,30.426,30.356,30.356,27300.0
2005-02-15 11:00:00,39.03,39.08,39.01,39.08,27400.0,30.356,30.3949,30.3404,30.3949,27400.0
2005-02-15 11:30:00,39.1,39.11,39.09,39.09,19700.0,30.4104,30.4182,30.4026,30.4026,19700.0
2005-02-15 12:00:00,39.09,39.12,39.09,39.09,28000.0,30.4026,30.426,30.4026,30.4026,28000.0
2005-02-15 12:30:00,39.09,39.1,39.02,39.02,18600.0,30.4026,30.4104,30.3482,30.3482,18600.0
2005-02-15 13:00:00,39.03,39.03,38.93,38.93,33000.0,30.356,30.356,30.2782,30.2782,33000.0
2005-02-15 13:30:00,38.93,38.94,38.85,38.9,35200.0,30.2782,30.286,30.216,30.2549,35200.0
2005-02-15 14:00:00,38.9,38.91,38.83,38.84,25200.0,30.2549,30.2626,30.2004,30.2082,25200.0
2005-02-15 14:30:00,38.84,38.85,38.79,38.81,47200.0,30.2082,30.216,30.1693,30.1849,47200.0
2005-02-15 15:00:00,38.81,38.82,38.7,38.71,53400.0,30.1849,30.1926,30.0993,30.1071,53400.0
2005-02-15 15:30:00,38.71,38.87,38.7,38.85,96700.0,30.1071,30.2315,30.0993,30.216,96700.0
2005-02-16 09:30:00,38.88,38.89,38.65,38.78,76400.0,30.2393,30.2471,30.0604,30.1615,76400.0
2005-02-16 10:00:00,38.79,38.81,38.7,38.78,37800.0,30.1693,30.1849,30.0993,30.1615,37800.0
2005-02-16 10:30:00,38.81,38.83,38.76,38.83,11900.0,30.1849,30.2004,30.146,30.2004,11900.0
2005-02-16 11:00:00,38.84,38.86,38.81,38.83,9900.0,30.2082,30.2237,30.1849,30.2004,9900.0
2005-02-16 11:30:00,38.82,38.83,38.75,38.75,9800.0,30.1926,30.2004,30.1382,30.1382,9800.0
2005-02-16 12:00:00,38.75,38.75,38.7,38.72,10600.0,30.1382,30.1382,30.0993,30.1149,10600.0
2005-02-16 12:30:00,38.71,38.72,38.65,38.66,12100.0,30.1071,30.1149,30.0604,30.0682,12100.0
2005-02-16 13:00:00,38.67,38.67,38.54,38.54,19600.0,30.076,30.076,29.9749,29.9749,19600.0
2005-02-16 13:30:00,38.54,38.58,38.5,38.55,16800.0,29.9749,30.006,29.9438,29.9826,16800.0
2005-02-16 14:00:00,38.56,38.59,38.55,38.55,14400.0,29.9904,30.0137,29.9826,29.9826,14400.0
2005-02-16 14:30:00,38.56,38.67,38.53,38.65,40000.0,29.9904,30.076,29.9671,30.0604,40000.0
2005-02-16 15:00:00,38.67,38.69,38.58,38.6,33400.0,30.076,30.0915,30.006,30.0215,33400.0
2005-02-16 15:30:00,38.59,38.68,38.58,38.68,39600.0,30.0137,30.0837,30.006,30.0837,39600.0
2005-02-17 09:30:00,38.52,38.58,38.36,38.58,59900.0,29.9593,30.006,29.8349,30.006,59900.0
2005-02-17 10:00:00,38.58,38.59,38.33,38.43,28100.0,30.006,30.0137,29.8115,29.8893,28100.0
2005-02-17 10:30:00,38.4,38.42,38.29,38.29,25200.0,29.866,29.8815,29.7804,29.7804,25200.0
2005-02-17 11:00:00,38.3,38.3,38.23,38.28,23100.0,29.7882,29.7882,29.7338,29.7726,23100.0
2005-02-17 11:30:00,38.29,38.3,38.27,38.29,20500.0,29.7804,29.7882,29.7649,29.7804,20500.0
2005-02-17 12:00:00,38.31,38.38,38.26,38.35,13200.0,29.796,29.8504,29.7571,29.8271,13200.0
2005-02-17 12:30:00,38.34,38.34,38.28,38.29,5500.0,29.8193,29.8193,29.7726,29.7804,5500.0
2005-02-17 13:00:00,38.3,38.39,38.25,38.31,23900.0,29.7882,29.8582,29.7493,29.796,23900.0
2005-02-17 13:30:00,38.31,38.34,38.23,38.24,16800.0,29.796,29.8193,29.7338,29.7415,16800.0
2005-02-17 14:00:00,38.23,38.32,38.21,38.32,19600.0,29.7338,29.8038,29.7182,29.8038,19600.0
2005-02-17 14:30:00,38.31,38.31,38.22,38.23,17700.0,29.796,29.796,29.726,29.7338,17700.0
2005-02-17 15:00:00,38.23,38.26,38.2,38.23,49100.0,29.7338,29.7571,29.7104,29.7338,49100.0
2005-02-17 15:30:00,38.23,38.27,38.2,38.27,88100.0,29.7338,29.7649,29.7104,29.7649,88100.0
2005-02-18 09:30:00,38.25,38.26,37.65,37.88,168600.0,29.7493,29.7571,29.2827,29.4615,168600.0
2005-02-18 10:00:00,37.88,37.95,37.83,37.89,75700.0,29.4615,29.516,29.4227,29.4693,75700.0
2005-02-18 10:30:00,37.89,37.89,37.68,37.68,74900.0,29.4693,29.4693,29.306,29.306,74900.0
2005-02-18 11:00:00,37.68,37.72,37.61,37.62,51500.0,29.306,29.3371,29.2515,29.2593,51500.0
2005-02-18 11:30:00,37.62,37.63,37.5,37.55,58000.0,29.2593,29.2671,29.166,29.2049,58000.0
2005-02-18 12:00:00,37.55,37.57,37.28,37.28,76000.0,29.2049,29.2204,28.9949,28.9949,76000.0
2005-02-18 12:30:00,37.27,37.36,37.23,37.29,41900.0,28.9871,29.0571,28.956,29.0027,41900.0
2005-02-18 13:00:00,37.29,37.38,37.22,37.26,72400.0,29.0027,29.0727,28.9482,28.9793,72400.0
2005-02-18 13:30:00,37.25,37.28,37.22,37.25,38000.0,28.9716,28.9949,28.9482,28.9716,38000.0
2005-02-18 14:00:00,37.25,37.31,37.23,37.24,83100.0,28.9716,29.0182,28.956,28.9638,83100.0
2005-02-18 14:30:00,37.24,37.33,37.19,37.3,107200.0,28.9638,29.0338,28.9249,29.0104,107200.0
2005-02-18 15:00:00,37.3,37.34,37.27,37.28,87500.0,29.0104,29.0415,28.9871,28.9949,87500.0
2005-02-18 15:30:00,37.26,37.26,37.06,37.19,179000.0,28.9793,28.9793,28.8238,28.9249,179000.0
2005-02-22 09:30:00,37.2,37.23,36.7,36.8,80000.0,28.9327,28.956,28.5438,28.6216,80000.0
2005-02-22 10:00:00,36.8,36.92,36.68,36.85,81300.0,28.6216,28.7149,28.5282,28.6604,81300.0
2005-02-22 10:30:00,36.86,37.16,36.86,37.16,76300.0,28.6682,28.9016,28.6682,28.9016,76300.0
2005-02-22 11:00:00,37.16,37.29,37.11,37.27,53400.0,28.9016,29.0027,28.8627,28.9871,53400.0
2005-02-22 11:30:00,37.26,37.35,37.22,37.23,46300.0,28.9793,29.0493,28.9482,28.956,46300.0
2005-02-22 12:00:00,37.22,37.29,37.11,37.15,32900.0,28.9482,29.0027,28.8627,28.8938,32900.0
2005-02-22 12:30:00,37.17,37.2,37.1,37.19,22600.0,28.9093,28.9327,28.8549,28.9249,22600.0
2005-02-22 13:00:00,37.19,37.21,37.14,37.16,30500.0,28.9249,28.9404,28.886,28.9016,30500.0
2005-02-22 13:30:00,37.18,37.19,37.14,37.15,24800.0,28.9171,28.9249,28.886,28.8938,24800.0
2005-02-22 14:00:00,37.15,37.17,37.13,37.15,36500.0,28.8938,28.9093,28.8782,28.8938,36500.0
2005-02-22 14:30:00,37.15,37.25,37.12,37.25,79700.0,28.8938,28.9716,28.8704,28.9716,79700.0
2005-02-22 15:00:00,37.25,37.25,37.12,37.12,75700.0,28.9716,28.9716,28.8704,28.8704,75700.0
2005-02-22 15:30:00,37.13,37.23,37.11,37.21,111400.0,28.8782,28.956,28.8627,28.9404,111400.0
2005-02-23 09:30:00,37.25,37.54,37.25,37.26,46400.0,28.9716,29.1971,28.9716,28.9793,46400.0
2005-02-23 10:00:00,37.27,37.3,37.15,37.2,33900.0,28.9871,29.0104,28.8938,28.9327,33900.0
2005-02-23 10:30:00,37.24,37.25,37.07,37.14,23100.0,28.9638,28.9716,28.8316,28.886,23100.0
2005-02-23 11:00:00,37.13,37.24,37.12,37.2,23300.0,28.8782,28.9638,28.8704,28.9327,23300.0
2005-02-23 11:30:00,37.19,37.3,37.19,37.25,21200.0,28.9249,29.0104,28.9249,28.9716,21200.0
2005-02-23 12:00:00,37.23,37.27,37.22,37.24,16700.0,28.956,28.9871,28.9482,28.9638,16700.0
2005-02-23 12:30:00,37.25,37.27,37.19,37.19,13900.0,28.9716,28.9871,28.9249,28.9249,13900.0
2005-02-23 13:00:00,37.19,37.27,37.18,37.25,50900.0,28.9249,28.9871,28.9171,28.9716,50900.0
2005-02-23 13:30:00,37.24,37.35,37.24,37.31,39500.0,28.9638,29.0493,28.9638,29.0182,39500.0
2005-02-23 14:00:00,37.31,37.35,37.3,37.33,31000.0,29.0182,29.0493,29.0104,29.0338,31000.0
2005-02-23 14:30:00,37.32,37.36,37.31,37.33,27400.0,29.026,29.0571,29.0182,29.0338,27400.0
2005-02-23 15:00:00,37.32,37.33,37.28,37.31,59000.0,29.026,29.0338,28.9949,29.0182,59000.0
2005-02-23 15:30:00,37.31,37.35,37.3,37.34,106400.0,29.0182,29.0493,29.0104,29.0415,106400.0
2005-02-24 09:30:00,37.4,37.4,37.05,37.11,43800.0,29.0882,29.0882,28.816,28.8627,43800.0
2005-02-24 10:00:00,37.1,37.18,37.03,37.12,36000.0,28.8549,28.9171,28.8004,28.8704,36000.0
2005-02-24 10:30:00,37.14,37.32,37.14,37.24,55100.0,28.886,29.026,28.886,28.9638,55100.0
2005-02-24 11:00:00,37.24,37.4,37.2,37.35,56200.0,28.9638,29.0882,28.9327,29.0493,56200.0
2005-02-24 11:30:00,37.34,37.4,37.33,37.36,25500.0,29.0415,29.0882,29.0338,29.0571,25500.0
2005-02-24 12:00:00,37.35,37.38,37.32,37.36,23700.0,29.0493,29.0727,29.026,29.0571,23700.0
2005-02-24 12:30:00,37.36,37.38,37.35,37.36,60200.0,29.0571,29.0727,29.0493,29.0571,60200.0
2005-02-24 13:00:00,37.35,37.35,37.22,37.26,49400.0,29.0493,29.0493,28.9482,28.9793,49400.0
2005-02-24 13:30:00,37.27,37.34,37.26,37.3,14500.0,28.9871,29.0415,28.9793,29.0104,14500.0
2005-02-24 14:00:00,37.3,37.4,37.26,37.35,46400.0,29.0104,29.0882,28.9793,29.0493,46400.0
2005-02-24 14:30:00,37.35,37.38,37.3,37.3,28000.0,29.0493,29.0727,29.0104,29.0104,28000.0
2005-02-24 15:00:00,37.3,37.36,37.27,37.27,51500.0,29.0104,29.0571,28.9871,28.9871,51500.0
2005-02-24 15:30:00,37.27,37.33,37.27,37.31,79800.0,28.9871,29.0338,28.9871,29.0182,79800.0
2005-02-25 09:30:00,37.19,37.29,36.99,37.04,30800.0,29.046,29.1241,28.8898,28.9289,30800.0
2005-02-25 10:00:00,37.04,37.05,36.97,37.01,33100.0,28.9289,28.9367,28.8742,28.9054,33100.0
2005-02-25 10:30:00,37.01,37.02,36.97,37.02,16800.0,28.9054,28.9133,28.8742,28.9133,16800.0
2005-02-25 11:00:00,37.02,37.09,36.92,36.96,31700.0,28.9133,28.9679,28.8351,28.8664,31700.0
2005-02-25 11:30:00,36.97,37.07,36.97,37.03,20100.0,28.8742,28.9523,28.8742,28.9211,20100.0
2005-02-25 12:00:00,37.03,37.03,36.96,37.0,69700.0,28.9211,28.9211,28.8664,28.8976,69700.0
2005-02-25 12:30:00,37.01,37.05,36.97,36.97,34600.0,28.9054,28.9367,28.8742,28.8742,34600.0
2005-02-25 13:00:00,36.97,36.98,36.93,36.94,26500.0,28.8742,28.882,28.843,28.8508,26500.0
2005-02-25 13:30:00,36.94,36.98,36.94,36.96,16300.0,28.8508,28.882,28.8508,28.8664,16300.0
2005-02-25 14:00:00,36.96,36.96,36.92,36.93,16600.0,28.8664,28.8664,28.8351,28.843,16600.0
2005-02-25 14:30:00,36.92,36.93,36.85,36.88,31700.0,28.8351,28.843,28.7805,28.8039,31700.0
2005-02-25 15:00:00,36.89,36.89,36.8,36.83,52000.0,28.8117,28.8117,28.7414,28.7649,52000.0
2005-02-25 15:30:00,36.84,36.9,36.83,36.9,68100.0,28.7727,28.8195,28.7649,28.8195,68100.0
2005-02-28 09:30:00,37.0,37.0,36.5,36.55,116900.0,28.8976,28.8976,28.5071,28.5462,116900.0
2005-02-28 10:00:00,36.55,36.55,36.29,36.4,71900.0,28.5462,28.5462,28.3431,28.429,71900.0
2005-02-28 10:30:00,36.36,36.53,36.36,36.46,73900.0,28.3978,28.5306,28.3978,28.4759,73900.0
2005-02-28 11:00:00,36.46,36.53,36.39,36.39,123500.0,28.4759,28.5306,28.4212,28.4212,123500.0
2005-02-28 11:30:00,36.39,36.43,36.38,36.43,48700.0,28.4212,28.4525,28.4134,28.4525,48700.0
2005-02-28 12:00:00,36.42,36.43,36.32,36.36,29300.0,28.4446,28.4525,28.3665,28.3978,29300.0
2005-02-28 12:30:00,36.37,36.39,36.3,36.31,25500.0,28.4056,28.4212,28.3509,28.3587,25500.0
2005-02-28 13:00:00,36.31,36.38,36.3,36.36,45600.0,28.3587,28.4134,28.3509,28.3978,45600.0
2005-02-28 13:30:00,36.36,36.36,36.28,36.3,56000.0,28.3978,28.3978,28.3353,28.3509,56000.0
2005-02-28 14:00:00,36.3,36.4,36.22,36.39,48100.0,28.3509,28.429,28.2884,28.4212,48100.0
2005-02-28 14:30:00,36.39,36.55,36.39,36.52,65000.0,28.4212,28.5462,28.4212,28.5227,65000.0
2005-02-28 15:00:00,36.53,36.72,36.53,36.72,125900.0,28.5306,28.6789,28.5306,28.6789,125900.0
2005-02-28 15:30:00,36.72,36.77,36.64,36.67,165000.0,28.6789,28.718,28.6165,28.6399,165000.0
2005-03-01 09:30:00,36.66,36.93,36.52,36.9,93000.0,28.6321,28.843,28.5227,28.8195,93000.0
2005-03-01 10:00:00,36.88,37.03,36.82,36.89,109700.0,28.8039,28.9211,28.757,28.8117,109700.0
2005-03-01 10:30:00,36.89,37.0,36.87,36.98,67500.0,28.8117,28.8976,28.7961,28.882,67500.0
2005-03-01 11:00:00,36.97,37.02,36.94,36.98,111300.0,28.8742,28.9133,28.8508,28.882,111300.0
2005-03-01 11:30:00,36.98,37.0,36.92,36.99,149200.0,28.882,28.8976,28.8351,28.8898,149200.0
2005-03-01 12:00:00,36.99,36.99,36.95,36.97,73400.0,28.8898,28.8898,28.8586,28.8742,73400.0
2005-03-01 12:30:00,36.96,36.97,36.86,36.89,64400.0,28.8664,28.8742,28.7883,28.8117,64400.0
2005-03-01 13:00:00,36.89,36.9,36.82,36.84,46100.0,28.8117,28.8195,28.757,28.7727,46100.0
2005-03-01 13:30:00,36.84,36.92,36.83,36.91,55000.0,28.7727,28.8351,28.7649,28.8273,55000.0
2005-03-01 14:00:00,36.89,36.97,36.89,36.92,86000.0,28.8117,28.8742,28.8117,28.8351,86000.0
2005-03-01 14:30:00,36.92,36.93,36.85,36.85,90700.0,28.8351,28.843,28.7805,28.7805,90700.0
2005-03-01 15:00:00,36.85,36.92,36.83,36.91,146200.0,28.7805,28.8351,28.7649,28.8273,146200.0
2005-03-01 15:30:00,36.92,36.92,36.86,36.89,124600.0,28.8351,28.8351,28.7883,28.8117,124600.0
2005-03-02 09:30:00,36.8,36.8,36.51,36.64,109400.0,28.7414,28.7414,28.5149,28.6165,109400.0
2005-03-02 10:00:00,36.63,36.76,36.63,36.7,66800.0,28.6087,28.7102,28.6087,28.6633,66800.0
2005-03-02 10:30:00,36.7,36.84,36.7,36.84,90300.0,28.6633,28.7727,28.6633,28.7727,90300.0
2005-03-02 11:00:00,36.83,36.93,36.79,36.93,95300.0,28.7649,28.843,28.7336,28.843,95300.0
2005-03-02 11:30:00,36.92,37.03,36.92,36.98,92900.0,28.8351,28.9211,28.8351,28.882,92900.0
2005-03-02 12:00:00,36.98,36.99,36.94,36.97,20000.0,28.882,28.8898,28.8508,28.8742,20000.0
2005-03-02 12:30:00,36.96,36.99,36.94,36.97,30900.0,28.8664,28.8898,28.8508,28.8742,30900.0
2005-03-02 13:00:00,36.97,37.03,36.97,37.01,59200.0,28.8742,28.9211,28.8742,28.9054,59200.0
2005-03-02 13:30:00,37.01,37.01,36.82,36.85,21100.0,28.9054,28.9054,28.757,28.7805,21100.0
2005-03-02 14:00:00,36.85,36.9,36.84,36.86,25300.0,28.7805,28.8195,28.7727,28.7883,25300.0
2005-03-02 14:30:00,36.87,36.87,36.77,36.87,26500.0,28.7961,28.7961,28.718,28.7961,26500.0
2005-03-02 15:00:00,36.87,36.97,36.85,36.96,40900.0,28.7961,28.8742,28.7805,28.8664,40900.0
2005-03-02 15:30:00,36.97,37.05,36.96,37.0,102500.0,28.8742,28.9367,28.8664,28.8976,102500.0
2005-03-03 09:30:00,37.0,37.01,36.77,36.89,40800.0,28.8976,28.9054,28.718,28.8117,40800.0
2005-03-03 10:00:00,36.89,36.89,36.48,36.56,138600.0,28.8117,28.8117,28.4915,28.554,138600.0
2005-03-03 10:30:00,36.56,36.6,36.42,36.51,177800.0,28.554,28.5852,28.4446,28.5149,177800.0
2005-03-03 11:00:00,36.52,36.52,36.36,36.43,45200.0,28.5227,28.5227,28.3978,28.4525,45200.0
2005-03-03 11:30:00,36.42,36.45,36.24,36.25,53600.0,28.4446,28.4681,28.3041,28.3119,53600.0
2005-03-03 12:00:00,36.25,36.29,35.98,36.0,162600.0,28.3119,28.3431,28.101,28.1166,162600.0
2005-03-03 12:30:00,35.98,36.0,35.88,35.95,68000.0,28.101,28.1166,28.0229,28.0776,68000.0
2005-03-03 13:00:00,35.94,36.05,35.94,36.01,66500.0,28.0698,28.1557,28.0698,28.1244,66500.0
2005-03-03 13:30:00,36.0,36.11,36.0,36.07,47500.0,28.1166,28.2025,28.1166,28.1713,47500.0
2005-03-03 14:00:00,36.06,36.27,36.06,36.22,45100.0,28.1635,28.3275,28.1635,28.2884,45100.0
2005-03-03 14:30:00,36.21,36.25,36.16,36.23,74300.0,28.2806,28.3119,28.2416,28.2962,74300.0
2005-03-03 15:00:00,36.23,36.28,36.21,36.27,43700.0,28.2962,28.3353,28.2806,28.3275,43700.0
2005-03-03 15:30:00,36.26,36.27,36.17,36.25,141700.0,28.3197,28.3275,28.2494,28.3119,141700.0
2005-03-04 09:30:00,36.25,36.43,36.22,36.32,57700.0,28.3119,28.4525,28.2884,28.3665,57700.0
2005-03-04 10:00:00,36.32,36.52,36.32,36.45,63900.0,28.3665,28.5227,28.3665,28.4681,63900.0
2005-03-04 10:30:00,36.46,36.55,36.41,36.52,58800.0,28.4759,28.5462,28.4368,28.5227,58800.0
2005-03-04 11:00:00,36.52,36.64,36.52,36.64,36700.0,28.5227,28.6165,28.5227,28.6165,36700.0
2005-03-04 11:30:00,36.65,36.69,36.63,36.67,54400.0,28.6243,28.6555,28.6087,28.6399,54400.0
2005-03-04 12:00:00,36.68,36.75,36.67,36.72,65500.0,28.6477,28.7024,28.6399,28.6789,65500.0
2005-03-04 12:30:00,36.72,36.8,36.71,36.8,33600.0,28.6789,28.7414,28.6711,28.7414,33600.0
2005-03-04 13:00:00,36.81,36.83,36.71,36.71,66100.0,28.7492,28.7649,28.6711,28.6711,66100.0
2005-03-04 13:30:00,36.71,36.73,36.68,36.7,37400.0,28.6711,28.6868,28.6477,28.6633,37400.0
2005-03-04 14:00:00,36.7,36.76,36.67,36.7,47300.0,28.6633,28.7102,28.6399,28.6633,47300.0
2005-03-04 14:30:00,36.72,36.8,36.69,36.69,108200.0,28.6789,28.7414,28.6555,28.6555,108200.0
2005-03-04 15:00:00,36.69,36.71,36.58,36.67,72000.0,28.6555,28.6711,28.5696,28.6399,72000.0
2005-03-04 15:30:00,36.66,36.67,36.53,36.59,148600.0,28.6321,28.6399,28.5306,28.5774,148600.0
2005-03-07 09:30:00,36.6,36.67,36.45,36.56,103500.0,28.5852,28.6399,28.4681,28.554,103500.0
2005-03-07 10:00:00,36.56,36.61,36.53,36.58,55800.0,28.554,28.593,28.5306,28.5696,55800.0
2005-03-07 10:30:00,36.58,36.61,36.44,36.46,77600.0,28.5696,28.593,28.4603,28.4759,77600.0
2005-03-07 11:00:00,36.46,36.51,36.3,36.51,112100.0,28.4759,28.5149,28.3509,28.5149,112100.0
2005-03-07 11:30:00,36.5,36.54,36.48,36.52,108900.0,28.5071,28.5384,28.4915,28.5227,108900.0
2005-03-07 12:00:00,36.51,36.52,36.42,36.47,34000.0,28.5149,28.5227,28.4446,28.4837,34000.0
2005-03-07 12:30:00,36.45,36.48,36.44,36.46,19400.0,28.4681,28.4915,28.4603,28.4759,19400.0
2005-03-07 13:00:00,36.45,36.46,36.38,36.4,24900.0,28.4681,28.4759,28.4134,28.429,24900.0
2005-03-07 13:30:00,36.4,36.49,36.39,36.49,50100.0,28.429,28.4993,28.4212,28.4993,50100.0
2005-03-07 14:00:00,36.48,36.53,36.46,36.46,106700.0,28.4915,28.5306,28.4759,28.4759,106700.0
2005-03-07 14:30:00,36.46,36.5,36.44,36.5,29000.0,28.4759,28.5071,28.4603,28.5071,29000.0
2005-03-07 15:00:00,36.49,36.57,36.45,36.54,88600.0,28.4993,28.5618,28.4681,28.5384,88600.0
2005-03-07 15:30:00,36.53,36.53,36.42,36.52,97900.0,28.5306,28.5306,28.4446,28.5227,97900.0
2005-03-08 09:30:00,36.5,36.5,36.3,36.5,77900.0,28.5071,28.5071,28.3509,28.5071,77900.0
2005-03-08 10:00:00,36.5,36.5,36.36,36.42,95300.0,28.5071,28.5071,28.3978,28.4446,95300.0
2005-03-08 10:30:00,36.41,36.45,36.37,36.38,56900.0,28.4368,28.4681,28.4056,28.4134,56900.0
2005-03-08 11:00:00,36.38,36.44,36.37,36.4,52200.0,28.4134,28.4603,28.4056,28.429,52200.0
2005-03-08 11:30:00,36.4,36.49,36.4,36.45,38500.0,28.429,28.4993,28.429,28.4681,38500.0
2005-03-08 12:00:00,36.45,36.48,36.4,36.46,36100.0,28.4681,28.4915,28.429,28.4759,36100.0
2005-03-08 12:30:00,36.46,36.47,36.38,36.4,94400.0,28.4759,28.4837,28.4134,28.429,94400.0
2005-03-08 13:00:00,36.4,36.47,36.4,36.43,36600.0,28.429,28.4837,28.429,28.4525,36600.0
2005-03-08 13:30:00,36.43,36.43,36.28,36.36,63800.0,28.4525,28.4525,28.3353,28.3978,63800.0
2005-03-08 14:00:00,36.37,36.44,36.36,36.39,101400.0,28.4056,28.4603,28.3978,28.4212,101400.0
2005-03-08 14:30:00,36.39,36.41,36.37,36.39,56700.0,28.4212,28.4368,28.4056,28.4212,56700.0
2005-03-08 15:00:00,36.39,36.46,36.38,36.39,146000.0,28.4212,28.4759,28.4134,28.4212,146000.0
2005-03-08 15:30:00,36.38,36.4,36.35,36.39,275100.0,28.4134,28.429,28.39,28.4212,275100.0
2005-03-09 09:30:00,36.39,36.48,36.32,36.32,37500.0,28.4212,28.4915,28.3665,28.3665,37500.0
2005-03-09 10:00:00,36.33,36.42,36.29,36.42,52900.0,28.3743,28.4446,28.3431,28.4446,52900.0
2005-03-09 10:30:00,36.42,36.42,36.38,36.4,119900.0,28.4446,28.4446,28.4134,28.429,119900.0
2005-03-09 11:00:00,36.4,36.4,36.3,36.33,58200.0,28.429,28.429,28.3509,28.3743,58200.0
2005-03-09 11:30:00,36.34,36.39,36.34,36.35,27100.0,28.3822,28.4212,28.3822,28.39,27100.0
2005-03-09 12:00:00,36.35,36.35,36.3,36.31,37100.0,28.39,28.39,28.3509,28.3587,37100.0
2005-03-09 12:30:00,36.31,36.32,36.2,36.2,114500.0,28.3587,28.3665,28.2728,28.2728,114500.0
2005-03-09 13:00:00,36.21,36.23,36.08,36.16,66000.0,28.2806,28.2962,28.1791,28.2416,66000.0
2005-03-09 13:30:00,36.15,36.26,36.15,36.23,41000.0,28.2338,28.3197,28.2338,28.2962,41000.0
2005-03-09 14:00:00,36.22,36.27,36.18,36.21,44200.0,28.2884,28.3275,28.2572,28.2806,44200.0
2005-03-09 14:30:00,36.21,36.22,36.14,36.22,69500.0,28.2806,28.2884,28.226,28.2884,69500.0
2005-03-09 15:00:00,36.22,36.22,36.1,36.14,53100.0,28.2884,28.2884,28.1947,28.226,53100.0
2005-03-09 15:30:00,36.14,36.14,36.04,36.13,59300.0,28.226,28.226,28.1479,28.2181,59300.0
2005-03-10 09:30:00,36.13,36.45,36.13,36.34,41500.0,28.2181,28.4681,28.2181,28.3822,41500.0
2005-03-10 10:00:00,36.35,36.41,36.29,36.3,42400.0,28.39,28.4368,28.3431,28.3509,42400.0
2005-03-10 10:30:00,36.28,36.38,36.27,36.28,64300.0,28.3353,28.4134,28.3275,28.3353,64300.0
2005-03-10 11:00:00,36.27,36.29,36.22,36.22,41300.0,28.3275,28.3431,28.2884,28.2884,41300.0
2005-03-10 11:30:00,36.23,36.34,36.22,36.34,58500.0,28.2962,28.3822,28.2884,28.3822,58500.0
2005-03-10 12:00:00,36.35,36.35,36.25,36.28,41600.0,28.39,28.39,28.3119,28.3353,41600.0
2005-03-10 12:30:00,36.29,36.35,36.26,36.35,15600.0,28.3431,28.39,28.3197,28.39,15600.0
2005-03-10 13:00:00,36.35,36.4,36.33,36.38,156200.0,28.39,28.429,28.3743,28.4134,156200.0
2005-03-10 13:30:00,36.37,36.38,36.34,36.35,83100.0,28.4056,28.4134,28.3822,28.39,83100.0
2005-03-10 14:00:00,36.34,36.35,36.3,36.32,44800.0,28.3822,28.39,28.3509,28.3665,44800.0
2005-03-10 14:30:00,36.32,36.37,36.29,36.35,69900.0,28.3665,28.4056,28.3431,28.39,69900.0
2005-03-10 15:00:00,36.34,36.35,36.27,36.35,35400.0,28.3822,28.39,28.3275,28.39,35400.0
2005-03-10 15:30:00,36.34,36.36,36.29,36.33,93100.0,28.3822,28.3978,28.3431,28.3743,93100.0
2005-03-11 09:30:00,36.3,36.4,36.2,36.35,85500.0,28.3509,28.429,28.2728,28.39,85500.0
2005-03-11 10:00:00,36.36,36.39,36.25,36.26,30700.0,28.3978,28.4212,28.3119,28.3197,30700.0
2005-03-11 10:30:00,36.27,36.33,36.19,36.24,46100.0,28.3275,28.3743,28.265,28.3041,46100.0
2005-03-11 11:00:00,36.21,36.31,36.21,36.27,72200.0,28.2806,28.3587,28.2806,28.3275,72200.0
2005-03-11 11:30:00,36.29,36.33,36.27,36.31,46800.0,28.3431,28.3743,28.3275,28.3587,46800.0
2005-03-11 12:00:00,36.31,36.34,36.27,36.3,38800.0,28.3587,28.3822,28.3275,28.3509,38800.0
2005-03-11 12:30:00,36.31,36.33,36.28,36.28,61200.0,28.3587,28.3743,28.3353,28.3353,61200.0
2005-03-11 13:00:00,36.29,36.31,36.24,36.27,44600.0,28.3431,28.3587,28.3041,28.3275,44600.0
2005-03-11 13:30:00,36.27,36.3,36.2,36.23,40400.0,28.3275,28.3509,28.2728,28.2962,40400.0
2005-03-11 14:00:00,36.23,36.26,36.21,36.22,14600.0,28.2962,28.3197,28.2806,28.2884,14600.0
2005-03-11 14:30:00,36.23,36.26,36.19,36.21,64000.0,28.2962,28.3197,28.265,28.2806,64000.0
2005-03-11 15:00:00,36.21,36.27,36.16,36.27,100200.0,28.2806,28.3275,28.2416,28.3275,100200.0
2005-03-11 15:30:00,36.26,36.26,36.18,36.21,152400.0,28.3197,28.3197,28.2572,28.2806,152400.0
2005-03-14 09:30:00,36.29,36.7,36.25,36.59,199800.0,28.3431,28.6633,28.3119,28.5774,199800.0
2005-03-14 10:00:00,36.6,36.65,36.57,36.58,158900.0,28.5852,28.6243,28.5618,28.5696,158900.0
2005-03-14 10:30:00,36.57,36.68,36.57,36.6,194300.0,28.5618,28.6477,28.5618,28.5852,194300.0
2005-03-14 11:00:00,36.6,36.61,36.56,36.6,96600.0,28.5852,28.593,28.554,28.5852,96600.0
2005-03-14 11:30:00,36.6,37.25,36.57,36.62,58600.0,28.5852,29.0929,28.5618,28.6008,58600.0
2005-03-14 12:00:00,36.6,36.61,36.59,36.6,70100.0,28.5852,28.593,28.5774,28.5852,70100.0
2005-03-14 12:30:00,36.6,36.73,36.55,36.67,45100.0,28.5852,28.6868,28.5462,28.6399,45100.0
2005-03-14 13:00:00,36.67,36.67,36.59,36.61,42600.0,28.6399,28.6399,28.5774,28.593,42600.0
2005-03-14 13:30:00,36.61,36.63,36.55,36.59,46100.0,28.593,28.6087,28.5462,28.5774,46100.0
2005-03-14 14:00:00,36.58,36.6,36.57,36.59,111400.0,28.5696,28.5852,28.5618,28.5774,111400.0
2005-03-14 14:30:00,36.6,36.61,36.58,36.6,26400.0,28.5852,28.593,28.5696,28.5852,26400.0
2005-03-14 15:00:00,36.6,36.61,36.57,36.61,44500.0,28.5852,28.593,28.5618,28.593,44500.0
2005-03-14 15:30:00,36.61,36.65,36.57,36.59,146000.0,28.593,28.6243,28.5618,28.5774,146000.0
2005-03-15 09:30:00,36.8,36.98,36.73,36.98,126100.0,28.7414,28.882,28.6868,28.882,126100.0
2005-03-15 10:00:00,36.98,37.0,36.8,36.83,222800.0,28.882,28.8976,28.7414,28.7649,222800.0
2005-03-15 10:30:00,36.84,36.96,36.84,36.92,81500.0,28.7727,28.8664,28.7727,28.8351,81500.0
2005-03-15 11:00:00,36.91,36.95,36.87,36.89,103800.0,28.8273,28.8586,28.7961,28.8117,103800.0
2005-03-15 11:30:00,36.89,36.94,36.8,36.84,104200.0,28.8117,28.8508,28.7414,28.7727,104200.0
2005-03-15 12:00:00,36.85,36.85,36.66,36.76,59400.0,28.7805,28.7805,28.6321,28.7102,59400.0
2005-03-15 12:30:00,36.76,36.86,36.74,36.85,53800.0,28.7102,28.7883,28.6946,28.7805,53800.0
2005-03-15 13:00:00,36.85,36.86,36.82,36.84,90300.0,28.7805,28.7883,28.757,28.7727,90300.0
2005-03-15 13:30:00,36.84,36.85,36.77,36.8,48100.0,28.7727,28.7805,28.718,28.7414,48100.0
2005-03-15 14:00:00,36.8,36.84,36.73,36.75,47800.0,28.7414,28.7727,28.6868,28.7024,47800.0
2005-03-15 14:30:00,36.75,36.8,36.66,36.8,53000.0,28.7024,28.7414,28.6321,28.7414,53000.0
2005-03-15 15:00:00,36.82,36.83,36.72,36.72,42900.0,28.757,28.7649,28.6789,28.6789,42900.0
2005-03-15 15:30:00,36.72,36.76,36.65,36.72,130500.0,28.6789,28.7102,28.6243,28.6789,130500.0
2005-03-16 09:30:00,36.63,36.74,36.55,36.61,152700.0,28.6087,28.6946,28.5462,28.593,152700.0
2005-03-16 10:00:00,36.61,36.69,36.57,36.6,97400.0,28.593,28.6555,28.5618,28.5852,97400.0
2005-03-16 10:30:00,36.6,36.6,36.47,36.53,65600.0,28.5852,28.5852,28.4837,28.5306,65600.0
2005-03-16 11:00:00,36.51,36.55,36.5,36.51,64900.0,28.5149,28.5462,28.5071,28.5149,64900.0
2005-03-16 11:30:00,36.49,36.51,36.39,36.45,56900.0,28.4993,28.5149,28.4212,28.4681,56900.0
2005-03-16 12:00:00,36.46,36.46,36.38,36.38,57000.0,28.4759,28.4759,28.4134,28.4134,57000.0
2005-03-16 12:30:00,36.39,36.46,36.37,36.43,58300.0,28.4212,28.4759,28.4056,28.4525,58300.0
2005-03-16 13:00:00,36.43,36.48,36.4,36.4,51600.0,28.4525,28.4915,28.429,28.429,51600.0
2005-03-16 13:30:00,36.39,36.4,36.34,36.38,40500.0,28.4212,28.429,28.3822,28.4134,40500.0
2005-03-16 14:00:00,36.39,36.42,36.35,36.38,49900.0,28.4212,28.4446,28.39,28.4134,49900.0
2005-03-16 14:30:00,36.36,36.36,36.25,36.27,45000.0,28.3978,28.3978,28.3119,28.3275,45000.0
2005-03-16 15:00:00,36.27,36.32,36.23,36.24,41500.0,28.3275,28.3665,28.2962,28.3041,41500.0
2005-03-16 15:30:00,36.24,36.32,36.22,36.26,165900.0,28.3041,28.3665,28.2884,28.3197,165900.0
2005-03-17 09:30:00,36.29,36.43,36.23,36.24,34500.0,28.3431,28.4525,28.2962,28.3041,34500.0
2005-03-17 10:00:00,36.23,36.34,36.22,36.28,92700.0,28.2962,28.3822,28.2884,28.3353,92700.0
2005-03-17 10:30:00,36.28,36.29,36.23,36.29,154200.0,28.3353,28.3431,28.2962,28.3431,154200.0
2005-03-17 11:00:00,36.29,36.31,36.23,36.24,76100.0,28.3431,28.3587,28.2962,28.3041,76100.0
2005-03-17 11:30:00,36.24,36.26,36.22,36.25,54700.0,28.3041,28.3197,28.2884,28.3119,54700.0
2005-03-17 12:00:00,36.24,36.24,36.19,36.22,24200.0,28.3041,28.3041,28.265,28.2884,24200.0
2005-03-17 12:30:00,36.21,36.25,36.18,36.19,8200.0,28.2806,28.3119,28.2572,28.265,8200.0
2005-03-17 13:00:00,36.19,36.24,36.18,36.22,51900.0,28.265,28.3041,28.2572,28.2884,51900.0
2005-03-17 13:30:00,36.23,36.23,36.15,36.15,10200.0,28.2962,28.2962,28.2338,28.2338,10200.0
2005-03-17 14:00:00,36.16,36.28,36.13,36.28,71300.0,28.2416,28.3353,28.2181,28.3353,71300.0
2005-03-17 14:30:00,36.28,36.3,36.26,36.27,58500.0,28.3353,28.3509,28.3197,28.3275,58500.0
2005-03-17 15:00:00,36.26,36.27,36.24,36.24,66000.0,28.3197,28.3275,28.3041,28.3041,66000.0
2005-03-17 15:30:00,36.25,36.25,36.21,36.22,111500.0,28.3119,28.3119,28.2806,28.2884,111500.0
2005-03-18 09:30:00,36.28,36.47,36.16,36.25,200600.0,28.3353,28.4837,28.2416,28.3119,200600.0
2005-03-18 10:00:00,36.24,36.38,36.17,36.35,86400.0,28.3041,28.4134,28.2494,28.39,86400.0
2005-03-18 10:30:00,36.35,36.35,36.23,36.28,53800.0,28.39,28.39,28.2962,28.3353,53800.0
2005-03-18 11:00:00,36.28,36.39,36.28,36.36,112400.0,28.3353,28.4212,28.3353,28.3978,112400.0
2005-03-18 11:30:00,36.36,36.41,36.25,36.38,80900.0,28.3978,28.4368,28.3119,28.4134,80900.0
2005-03-18 12:00:00,36.39,36.4,36.31,36.32,45900.0,28.4212,28.429,28.3587,28.3665,45900.0
2005-03-18 12:30:00,36.3,36.37,36.28,36.29,62200.0,28.3509,28.4056,28.3353,28.3431,62200.0
2005-03-18 13:00:00,36.29,36.3,36.21,36.28,52700.0,28.3431,28.3509,28.2806,28.3353,52700.0
2005-03-18 13:30:00,36.28,36.29,36.2,36.27,87400.0,28.3353,28.3431,28.2728,28.3275,87400.0
2005-03-18 14:00:00,36.26,36.26,36.15,36.25,102400.0,28.3197,28.3197,28.2338,28.3119,102400.0
2005-03-18 14:30:00,36.24,36.26,36.18,36.24,72300.0,28.3041,28.3197,28.2572,28.3041,72300.0
2005-03-18 15:00:00,36.24,36.24,36.15,36.19,71100.0,28.3041,28.3041,28.2338,28.265,71100.0
2005-03-18 15:30:00,36.2,36.34,36.19,36.21,186100.0,28.2728,28.3822,28.265,28.2806,186100.0
2005-03-21 09:30:00,36.32,36.32,36.0,36.21,37300.0,28.3665,28.3665,28.1166,28.2806,37300.0
2005-03-21 10:00:00,36.17,36.25,36.12,36.14,56600.0,28.2494,28.3119,28.2103,28.226,56600.0
2005-03-21 10:30:00,36.13,36.14,36.04,36.05,30400.0,28.2181,28.226,28.1479,28.1557,30400.0
2005-03-21 11:00:00,36.05,36.1,35.85,35.97,55600.0,28.1557,28.1947,27.9995,28.0932,55600.0
2005-03-21 11:30:00,35.96,36.04,35.95,36.0,44000.0,28.0854,28.1479,28.0776,28.1166,44000.0
2005-03-21 12:00:00,36.0,36.13,36.0,36.03,38500.0,28.1166,28.2181,28.1166,28.14,38500.0
2005-03-21 12:30:00,36.03,36.06,35.98,35.99,18200.0,28.14,28.1635,28.101,28.1088,18200.0
2005-03-21 13:00:00,35.98,36.06,35.98,36.03,21000.0,28.101,28.1635,28.101,28.14,21000.0
2005-03-21 13:30:00,36.03,36.11,36.03,36.05,19400.0,28.14,28.2025,28.14,28.1557,19400.0
2005-03-21 14:00:00,36.06,36.06,35.97,36.02,20900.0,28.1635,28.1635,28.0932,28.1322,20900.0
2005-03-21 14:30:00,36.01,36.11,36.01,36.02,19700.0,28.1244,28.2025,28.1244,28.1322,19700.0
2005-03-21 15:00:00,36.04,36.11,36.02,36.05,24800.0,28.1479,28.2025,28.1322,28.1557,24800.0
2005-03-21 15:30:00,36.05,36.08,36.0,36.0,49800.0,28.1557,28.1791,28.1166,28.1166,49800.0
2005-03-22 09:30:00,36.18,36.23,36.01,36.12,93200.0,28.2572,28.2962,28.1244,28.2103,93200.0
2005-03-22 10:00:00,36.12,36.16,36.08,36.1,34500.0,28.2103,28.2416,28.1791,28.1947,34500.0
2005-03-22 10:30:00,36.1,36.2,36.1,36.15,27300.0,28.1947,28.2728,28.1947,28.2338,27300.0
2005-03-22 11:00:00,36.14,36.16,36.07,36.08,20000.0,28.226,28.2416,28.1713,28.1791,20000.0
2005-03-22 11:30:00,36.07,36.1,36.05,36.06,16300.0,28.1713,28.1947,28.1557,28.1635,16300.0
2005-03-22 12:00:00,36.06,36.08,36.05,36.05,10200.0,28.1635,28.1791,28.1557,28.1557,10200.0
2005-03-22 12:30:00,36.05,36.1,36.03,36.04,15900.0,28.1557,28.1947,28.14,28.1479,15900.0
2005-03-22 13:00:00,36.02,36.02,35.96,36.0,92500.0,28.1322,28.1322,28.0854,28.1166,92500.0
2005-03-22 13:30:00,35.99,36.04,35.93,36.03,18700.0,28.1088,28.1479,28.0619,28.14,18700.0
2005-03-22 14:00:00,36.02,36.06,35.88,35.89,38200.0,28.1322,28.1635,28.0229,28.0307,38200.0
2005-03-22 14:30:00,35.87,35.95,35.69,35.79,91700.0,28.0151,28.0776,27.8745,27.9526,91700.0
2005-03-22 15:00:00,35.79,35.79,35.7,35.73,47200.0,27.9526,27.9526,27.8823,27.9057,47200.0
2005-03-22 15:30:00,35.73,35.74,35.62,35.69,57400.0,27.9057,27.9135,27.8198,27.8745,57400.0
2005-03-23 09:30:00,35.71,35.9,35.45,35.51,88200.0,27.8901,28.0385,27.6871,27.7339,88200.0
2005-03-23 10:00:00,35.51,35.71,35.48,35.65,81200.0,27.7339,27.8901,27.7105,27.8433,81200.0
2005-03-23 10:30:00,35.65,35.72,35.56,35.72,185700.0,27.8433,27.8979,27.773,27.8979,185700.0
2005-03-23 11:00:00,35.73,35.81,35.72,35.79,63500.0,27.9057,27.9682,27.8979,27.9526,63500.0
2005-03-23 11:30:00,35.78,35.78,35.65,35.68,74100.0,27.9448,27.9448,27.8433,27.8667,74100.0
2005-03-23 12:00:00,35.68,35.87,35.68,35.78,156100.0,27.8667,28.0151,27.8667,27.9448,156100.0
2005-03-23 12:30:00,35.79,35.81,35.76,35.81,38400.0,27.9526,27.9682,27.9292,27.9682,38400.0
2005-03-23 13:00:00,35.81,35.82,35.74,35.75,31600.0,27.9682,27.976,27.9135,27.9214,31600.0
2005-03-23 13:30:00,35.74,35.82,35.74,35.81,14900.0,27.9135,27.976,27.9135,27.9682,14900.0
2005-03-23 14:00:00,35.82,35.86,35.78,35.85,50200.0,27.976,28.0073,27.9448,27.9995,50200.0
2005-03-23 14:30:00,35.85,35.85,35.75,35.76,38900.0,27.9995,27.9995,27.9214,27.9292,38900.0
2005-03-23 15:00:00,35.76,35.81,35.7,35.78,33400.0,27.9292,27.9682,27.8823,27.9448,33400.0
2005-03-23 15:30:00,35.77,35.8,35.7,35.75,198200.0,27.937,27.9604,27.8823,27.9214,198200.0
2005-03-24 09:30:00,35.81,35.85,35.51,35.71,43400.0,27.9682,27.9995,27.7339,27.8901,43400.0
2005-03-24 10:00:00,35.75,35.76,35.66,35.75,56500.0,27.9214,27.9292,27.8511,27.9214,56500.0
2005-03-24 10:30:00,35.76,35.79,35.68,35.71,48300.0,27.9292,27.9526,27.8667,27.8901,48300.0
2005-03-24 11:00:00,35.7,35.7,35.56,35.68,40400.0,27.8823,27.8823,27.773,27.8667,40400.0
2005-03-24 11:30:00,35.68,35.71,35.62,35.7,26200.0,27.8667,27.8901,27.8198,27.8823,26200.0
2005-03-24 12:00:00,35.71,35.75,35.66,35.67,29800.0,27.8901,27.9214,27.8511,27.8589,29800.0
2005-03-24 12:30:00,35.67,35.74,35.65,35.65,36800.0,27.8589,27.9135,27.8433,27.8433,36800.0
2005-03-24 13:00:00,35.66,35.66,35.56,35.56,50000.0,27.8511,27.8511,27.773,27.773,50000.0
2005-03-24 13:30:00,35.55,35.59,35.5,35.52,31700.0,27.7652,27.7964,27.7261,27.7417,31700.0
2005-03-24 14:00:00,35.51,35.6,35.51,35.55,35300.0,27.7339,27.8042,27.7339,27.7652,35300.0
2005-03-24 14:30:00,35.55,35.55,35.5,35.52,56500.0,27.7652,27.7652,27.7261,27.7417,56500.0
2005-03-24 15:00:00,35.52,35.52,35.4,35.51,70200.0,27.7417,27.7417,27.648,27.7339,70200.0
2005-03-24 15:30:00,35.5,35.58,35.5,35.56,135000.0,27.7261,27.7886,27.7261,27.773,135000.0
2005-03-28 09:30:00,35.55,35.94,35.5,35.76,92700.0,27.7652,28.0698,27.7261,27.9292,92700.0
2005-03-28 10:00:00,35.76,35.8,35.69,35.77,21400.0,27.9292,27.9604,27.8745,27.937,21400.0
2005-03-28 10:30:00,35.77,35.86,35.72,35.8,39700.0,27.937,28.0073,27.8979,27.9604,39700.0
2005-03-28 11:00:00,35.8,35.82,35.79,35.81,30400.0,27.9604,27.976,27.9526,27.9682,30400.0
2005-03-28 11:30:00,35.8,35.81,35.76,35.77,35200.0,27.9604,27.9682,27.9292,27.937,35200.0
2005-03-28 12:00:00,35.77,35.79,35.69,35.76,21800.0,27.937,27.9526,27.8745,27.9292,21800.0
2005-03-28 12:30:00,35.76,35.77,35.72,35.73,29500.0,27.9292,27.937,27.8979,27.9057,29500.0
2005-03-28 13:00:00,35.73,35.76,35.72,35.75,40600.0,27.9057,27.9292,27.8979,27.9214,40600.0
2005-03-28 13:30:00,35.75,35.77,35.71,35.71,23900.0,27.9214,27.937,27.8901,27.8901,23900.0
2005-03-28 14:00:00,35.72,35.79,35.7,35.79,154800.0,27.8979,27.9526,27.8823,27.9526,154800.0
2005-03-28 14:30:00,35.79,35.82,35.76,35.8,50100.0,27.9526,27.976,27.9292,27.9604,50100.0
2005-03-28 15:00:00,35.79,35.79,35.72,35.73,27800.0,27.9526,27.9526,27.8979,27.9057,27800.0
2005-03-28 15:30:00,35.73,35.77,35.69,35.71,95700.0,27.9057,27.937,27.8745,27.8901,95700.0
2005-03-29 09:30:00,35.8,35.9,35.61,35.63,169900.0,27.9604,28.0385,27.812,27.8276,169900.0
2005-03-29 10:00:00,35.64,35.87,35.63,35.87,134400.0,27.8354,28.0151,27.8276,28.0151,134400.0
2005-03-29 10:30:00,35.87,36.03,35.79,35.94,147300.0,28.0151,28.14,27.9526,28.0698,147300.0
2005-03-29 11:00:00,35.95,36.15,35.93,36.15,117800.0,28.0776,28.2338,28.0619,28.2338,117800.0
2005-03-29 11:30:00,36.13,36.22,36.06,36.12,88500.0,28.2181,28.2884,28.1635,28.2103,88500.0
2005-03-29 12:00:00,36.11,36.14,36.01,36.1,66100.0,28.2025,28.226,28.1244,28.1947,66100.0
2005-03-29 12:30:00,36.1,36.11,36.02,36.09,106900.0,28.1947,28.2025,28.1322,28.1869,106900.0
2005-03-29 13:00:00,36.09,36.1,35.97,36.01,85500.0,28.1869,28.1947,28.0932,28.1244,85500.0
2005-03-29 13:30:00,36.01,36.17,35.99,36.13,195500.0,28.1244,28.2494,28.1088,28.2181,195500.0
2005-03-29 14:00:00,36.12,36.13,35.99,36.12,109200.0,28.2103,28.2181,28.1088,28.2103,109200.0
2005-03-29 14:30:00,36.13,36.14,36.04,36.06,102800.0,28.2181,28.226,28.1479,28.1635,102800.0
2005-03-29 15:00:00,36.06,36.06,35.94,36.0,99300.0,28.1635,28.1635,28.0698,28.1166,99300.0
2005-03-29 15:30:00,36.0,36.03,35.94,36.0,199600.0,28.1166,28.14,28.0698,28.1166,199600.0
2005-03-30 09:30:00,36.0,36.08,35.87,35.89,111100.0,28.1166,28.1791,28.0151,28.0307,111100.0
2005-03-30 10:00:00,35.89,36.0,35.89,35.91,88700.0,28.0307,28.1166,28.0307,28.0463,88700.0
2005-03-30 10:30:00,35.89,36.06,35.89,35.97,61400.0,28.0307,28.1635,28.0307,28.0932,61400.0
2005-03-30 11:00:00,35.99,36.03,35.94,35.98,58600.0,28.1088,28.14,28.0698,28.101,58600.0
2005-03-30 11:30:00,36.0,36.22,35.92,36.22,85400.0,28.1166,28.2884,28.0541,28.2884,85400.0
2005-03-30 12:00:00,36.22,36.34,36.21,36.34,64500.0,28.2884,28.3822,28.2806,28.3822,64500.0
2005-03-30 12:30:00,36.34,36.37,36.27,36.28,114200.0,28.3822,28.4056,28.3275,28.3353,114200.0
2005-03-30 13:00:00,36.27,36.35,36.25,36.27,121100.0,28.3275,28.39,28.3119,28.3275,121100.0
2005-03-30 13:30:00,36.31,36.32,36.19,36.25,50900.0,28.3587,28.3665,28.265,28.3119,50900.0
2005-03-30 14:00:00,36.26,36.33,36.19,36.23,67400.0,28.3197,28.3743,28.265,28.2962,67400.0
2005-03-30 14:30:00,36.25,36.4,36.24,36.27,114600.0,28.3119,28.429,28.3041,28.3275,114600.0
2005-03-30 15:00:00,36.28,36.31,36.26,36.27,116300.0,28.3353,28.3587,28.3197,28.3275,116300.0
2005-03-30 15:30:00,36.27,36.42,36.26,36.42,141100.0,28.3275,28.4446,28.3197,28.4446,141100.0
2005-03-31 09:30:00,36.38,36.38,36.24,36.31,67000.0,28.4134,28.4134,28.3041,28.3587,67000.0
2005-03-31 10:00:00,36.31,36.33,36.21,36.32,101800.0,28.3587,28.3743,28.2806,28.3665,101800.0
2005-03-31 10:30:00,36.33,36.37,36.29,36.34,89900.0,28.3743,28.4056,28.3431,28.3822,89900.0
2005-03-31 11:00:00,36.34,36.56,36.34,36.53,73700.0,28.3822,28.554,28.3822,28.5306,73700.0
2005-03-31 11:30:00,36.54,36.54,36.34,36.36,41900.0,28.5384,28.5384,28.3822,28.3978,41900.0
2005-03-31 12:00:00,36.35,36.43,36.31,36.43,68900.0,28.39,28.4525,28.3587,28.4525,68900.0
2005-03-31 12:30:00,36.41,36.46,36.37,36.46,50000.0,28.4368,28.4759,28.4056,28.4759,50000.0
2005-03-31 13:00:00,36.46,36.52,36.44,36.51,80700.0,28.4759,28.5227,28.4603,28.5149,80700.0
2005-03-31 13:30:00,36.51,36.55,36.41,36.44,49400.0,28.5149,28.5462,28.4368,28.4603,49400.0
2005-03-31 14:00:00,36.44,36.55,36.38,36.52,53200.0,28.4603,28.5462,28.4134,28.5227,53200.0
2005-03-31 14:30:00,36.51,36.72,36.51,36.58,136700.0,28.5149,28.6789,28.5149,28.5696,136700.0
2005-03-31 15:00:00,36.58,36.64,36.57,36.59,71500.0,28.5696,28.6165,28.5618,28.5774,71500.0
2005-03-31 15:30:00,36.59,36.6,36.53,36.58,137000.0,28.5774,28.5852,28.5306,28.5696,137000.0
2005-04-01 09:30:00,36.58,36.58,36.1,36.25,85000.0,28.5696,28.5696,28.1947,28.3119,85000.0
2005-04-01 10:00:00,36.24,36.24,36.02,36.13,120400.0,28.3041,28.3041,28.1322,28.2181,120400.0
2005-04-01 10:30:00,36.14,36.3,36.08,36.1,76100.0,28.226,28.3509,28.1791,28.1947,76100.0
2005-04-01 11:00:00,36.08,36.15,35.96,35.97,74500.0,28.1791,28.2338,28.0854,28.0932,74500.0
2005-04-01 11:30:00,35.98,36.1,35.96,36.08,62700.0,28.101,28.1947,28.0854,28.1791,62700.0
2005-04-01 12:00:00,36.08,36.09,36.01,36.03,72500.0,28.1791,28.1869,28.1244,28.14,72500.0
2005-04-01 12:30:00,36.02,36.08,36.0,36.0,61000.0,28.1322,28.1791,28.1166,28.1166,61000.0
2005-04-01 13:00:00,36.01,36.08,36.0,36.07,38700.0,28.1244,28.1791,28.1166,28.1713,38700.0
2005-04-01 13:30:00,36.07,36.08,35.97,35.99,53300.0,28.1713,28.1791,28.0932,28.1088,53300.0
2005-04-01 14:00:00,35.97,35.97,35.86,35.88,62900.0,28.0932,28.0932,28.0073,28.0229,62900.0
2005-04-01 14:30:00,35.9,35.9,35.81,35.81,42900.0,28.0385,28.0385,27.9682,27.9682,42900.0
2005-04-01 15:00:00,35.81,35.85,35.79,35.84,83800.0,27.9682,27.9995,27.9526,27.9917,83800.0
2005-04-01 15:30:00,35.84,36.05,35.84,35.98,89700.0,27.9917,28.1557,27.9917,28.101,89700.0
2005-04-04 09:30:00,35.9,35.96,35.57,35.82,75700.0,28.0385,28.0854,27.7808,27.976,75700.0
2005-04-04 10:00:00,35.81,35.95,35.72,35.95,81100.0,27.9682,28.0776,27.8979,28.0776,81100.0
2005-04-04 10:30:00,35.92,35.93,35.76,35.78,53000.0,28.0541,28.0619,27.9292,27.9448,53000.0
2005-04-04 11:00:00,35.78,35.8,35.69,35.69,79900.0,27.9448,27.9604,27.8745,27.8745,79900.0
2005-04-04 11:30:00,35.7,35.83,35.69,35.71,33100.0,27.8823,27.9838,27.8745,27.8901,33100.0
2005-04-04 12:00:00,35.71,35.72,35.63,35.64,48300.0,27.8901,27.8979,27.8276,27.8354,48300.0
2005-04-04 12:30:00,35.64,35.8,35.63,35.73,30200.0,27.8354,27.9604,27.8276,27.9057,30200.0
2005-04-04 13:00:00,35.74,35.74,35.6,35.61,25600.0,27.9135,27.9135,27.8042,27.812,25600.0
2005-04-04 13:30:00,35.61,35.82,35.61,35.82,64600.0,27.812,27.976,27.812,27.976,64600.0
2005-04-04 14:00:00,35.81,35.83,35.72,35.75,52000.0,27.9682,27.9838,27.8979,27.9214,52000.0
2005-04-04 14:30:00,35.75,35.81,35.72,35.81,72500.0,27.9214,27.9682,27.8979,27.9682,72500.0
2005-04-04 15:00:00,35.82,35.85,35.77,35.83,63900.0,27.976,27.9995,27.937,27.9838,63900.0
2005-04-04 15:30:00,35.83,35.83,35.75,35.77,64500.0,27.9838,27.9838,27.9214,27.937,64500.0
2005-04-05 09:30:00,35.8,36.04,35.8,35.91,47500.0,27.9604,28.1479,27.9604,28.0463,47500.0
2005-04-05 10:00:00,35.92,36.0,35.85,35.85,71600.0,28.0541,28.1166,27.9995,27.9995,71600.0
2005-04-05 10:30:00,35.85,35.85,35.79,35.8,62800.0,27.9995,27.9995,27.9526,27.9604,62800.0
2005-04-05 11:00:00,35.8,35.8,35.74,35.77,73700.0,27.9604,27.9604,27.9135,27.937,73700.0
2005-04-05 11:30:00,35.77,35.8,35.74,35.76,15400.0,27.937,27.9604,27.9135,27.9292,15400.0
2005-04-05 12:00:00,35.76,35.82,35.75,35.81,43800.0,27.9292,27.976,27.9214,27.9682,43800.0
2005-04-05 12:30:00,35.78,35.79,35.74,35.75,21400.0,27.9448,27.9526,27.9135,27.9214,21400.0
2005-04-05 13:00:00,35.75,35.85,35.75,35.83,46200.0,27.9214,27.9995,27.9214,27.9838,46200.0
2005-04-05 13:30:00,35.82,35.89,35.77,35.89,40000.0,27.976,28.0307,27.937,28.0307,40000.0
2005-04-05 14:00:00,35.87,35.88,35.74,35.84,48100.0,28.0151,28.0229,27.9135,27.9917,48100.0
2005-04-05 14:30:00,35.84,35.85,35.75,35.79,70200.0,27.9917,27.9995,27.9214,27.9526,70200.0
2005-04-05 15:00:00,35.79,35.79,35.75,35.76,78100.0,27.9526,27.9526,27.9214,27.9292,78100.0
2005-04-05 15:30:00,35.76,35.8,35.75,35.79,102800.0,27.9292,27.9604,27.9214,27.9526,102800.0
2005-04-06 09:30:00,35.77,35.78,35.64,35.77,56800.0,27.937,27.9448,27.8354,27.937,56800.0
2005-04-06 10:00:00,35.77,35.77,35.66,35.71,115600.0,27.937,27.937,27.8511,27.8901,115600.0
2005-04-06 10:30:00,35.71,35.75,35.61,35.72,51500.0,27.8901,27.9214,27.812,27.8979,51500.0
2005-04-06 11:00:00,35.74,35.77,35.67,35.74,64600.0,27.9135,27.937,27.8589,27.9135,64600.0
2005-04-06 11:30:00,35.75,35.77,35.66,35.66,41300.0,27.9214,27.937,27.8511,27.8511,41300.0
2005-04-06 12:00:00,35.66,35.72,35.66,35.72,12100.0,27.8511,27.8979,27.8511,27.8979,12100.0
2005-04-06 12:30:00,35.71,35.75,35.68,35.74,26800.0,27.8901,27.9214,27.8667,27.9135,26800.0
2005-04-06 13:00:00,35.75,35.76,35.66,35.66,42100.0,27.9214,27.9292,27.8511,27.8511,42100.0
2005-04-06 13:30:00,35.67,35.69,35.6,35.63,74100.0,27.8589,27.8745,27.8042,27.8276,74100.0
2005-04-06 14:00:00,35.63,35.7,35.63,35.67,37700.0,27.8276,27.8823,27.8276,27.8589,37700.0
2005-04-06 14:30:00,35.68,35.68,35.64,35.67,38600.0,27.8667,27.8667,27.8354,27.8589,38600.0
2005-04-06 15:00:00,35.67,35.68,35.64,35.65,95900.0,27.8589,27.8667,27.8354,27.8433,95900.0
2005-04-06 15:30:00,35.65,35.66,35.63,35.66,90800.0,27.8433,27.8511,27.8276,27.8511,90800.0
2005-04-07 09:30:00,35.8,35.9,35.67,35.76,59800.0,27.9604,28.0385,27.8589,27.9292,59800.0
2005-04-07 10:00:00,35.76,35.77,35.6,35.61,75900.0,27.9292,27.937,27.8042,27.812,75900.0
2005-04-07 10:30:00,35.62,35.79,35.62,35.77,101900.0,27.8198,27.9526,27.8198,27.937,101900.0
2005-04-07 11:00:00,35.76,35.76,35.68,35.69,55600.0,27.9292,27.9292,27.8667,27.8745,55600.0
2005-04-07 11:30:00,35.69,35.71,35.61,35.62,28800.0,27.8745,27.8901,27.812,27.8198,28800.0
2005-04-07 12:00:00,35.62,35.7,35.61,35.65,50400.0,27.8198,27.8823,27.812,27.8433,50400.0
2005-04-07 12:30:00,35.65,35.79,35.64,35.75,51700.0,27.8433,27.9526,27.8354,27.9214,51700.0
2005-04-07 13:00:00,35.74,35.75,35.7,35.72,92100.0,27.9135,27.9214,27.8823,27.8979,92100.0
2005-04-07 13:30:00,35.72,35.76,35.64,35.74,40800.0,27.8979,27.9292,27.8354,27.9135,40800.0
2005-04-07 14:00:00,35.75,35.92,35.75,35.86,35400.0,27.9214,28.0541,27.9214,28.0073,35400.0
2005-04-07 14:30:00,35.86,35.88,35.85,35.85,89400.0,28.0073,28.0229,27.9995,27.9995,89400.0
2005-04-07 15:00:00,35.85,35.9,35.8,35.84,98600.0,27.9995,28.0385,27.9604,27.9917,98600.0
2005-04-07 15:30:00,35.84,35.84,35.76,35.79,71200.0,27.9917,27.9917,27.9292,27.9526,71200.0
2005-04-08 09:30:00,35.86,35.88,35.62,35.72,86500.0,28.0073,28.0229,27.8198,27.8979,86500.0
2005-04-08 10:00:00,35.72,35.73,35.65,35.72,73600.0,27.8979,27.9057,27.8433,27.8979,73600.0
2005-04-08 10:30:00,35.72,35.72,35.66,35.66,27300.0,27.8979,27.8979,27.8511,27.8511,27300.0
2005-04-08 11:00:00,35.66,35.66,35.57,35.59,41200.0,27.8511,27.8511,27.7808,27.7964,41200.0
2005-04-08 11:30:00,35.59,35.65,35.46,35.49,44500.0,27.7964,27.8433,27.6949,27.7183,44500.0
2005-04-08 12:00:00,35.5,35.59,35.49,35.59,37400.0,27.7261,27.7964,27.7183,27.7964,37400.0
2005-04-08 12:30:00,35.58,35.61,35.56,35.57,57900.0,27.7886,27.812,27.773,27.7808,57900.0
2005-04-08 13:00:00,35.57,35.65,35.57,35.61,43400.0,27.7808,27.8433,27.7808,27.812,43400.0
2005-04-08 13:30:00,35.62,35.63,35.59,35.61,21400.0,27.8198,27.8276,27.7964,27.812,21400.0
2005-04-08 14:00:00,35.61,35.62,35.54,35.54,48500.0,27.812,27.8198,27.7573,27.7573,48500.0
2005-04-08 14:30:00,35.55,35.63,35.54,35.59,32500.0,27.7652,27.8276,27.7573,27.7964,32500.0
2005-04-08 15:00:00,35.58,35.58,35.55,35.56,54400.0,27.7886,27.7886,27.7652,27.773,54400.0
2005-04-08 15:30:00,35.55,35.58,35.55,35.56,128200.0,27.7652,27.7886,27.7652,27.773,128200.0
2005-04-11 09:30:00,35.57,35.78,35.52,35.75,135200.0,27.7808,27.9448,27.7417,27.9214,135200.0
2005-04-11 10:00:00,35.75,35.8,35.66,35.74,104600.0,27.9214,27.9604,27.8511,27.9135,104600.0
2005-04-11 10:30:00,35.72,35.81,35.72,35.76,105800.0,27.8979,27.9682,27.8979,27.9292,105800.0
2005-04-11 11:00:00,35.75,35.75,35.68,35.71,52500.0,27.9214,27.9214,27.8667,27.8901,52500.0
2005-04-11 11:30:00,35.71,35.75,35.68,35.73,31600.0,27.8901,27.9214,27.8667,27.9057,31600.0
2005-04-11 12:00:00,35.73,35.85,35.73,35.85,80700.0,27.9057,27.9995,27.9057,27.9995,80700.0
2005-04-11 12:30:00,35.85,35.87,35.77,35.8,28100.0,27.9995,28.0151,27.937,27.9604,28100.0
2005-04-11 13:00:00,35.8,35.85,35.75,35.78,54400.0,27.9604,27.9995,27.9214,27.9448,54400.0
2005-04-11 13:30:00,35.78,35.78,35.75,35.75,19500.0,27.9448,27.9448,27.9214,27.9214,19500.0
2005-04-11 14:00:00,35.76,35.79,35.75,35.76,33500.0,27.9292,27.9526,27.9214,27.9292,33500.0
2005-04-11 14:30:00,35.77,35.79,35.75,35.78,74900.0,27.937,27.9526,27.9214,27.9448,74900.0
2005-04-11 15:00:00,35.78,35.79,35.75,35.76,60800.0,27.9448,27.9526,27.9214,27.9292,60800.0
2005-04-11 15:30:00,35.75,35.75,35.69,35.7,202400.0,27.9214,27.9214,27.8745,27.8823,202400.0
2005-04-12 09:30:00,35.62,35.78,35.52,35.66,188600.0,27.8198,27.9448,27.7417,27.8511,188600.0
2005-04-12 10:00:00,35.63,35.65,35.59,35.6,53500.0,27.8276,27.8433,27.7964,27.8042,53500.0
2005-04-12 10:30:00,35.6,35.6,35.36,35.44,97300.0,27.8042,27.8042,27.6168,27.6792,97300.0
2005-04-12 11:00:00,35.43,35.49,35.42,35.46,36800.0,27.6714,27.7183,27.6636,27.6949,36800.0
2005-04-12 11:30:00,35.47,35.49,35.47,35.48,37000.0,27.7027,27.7183,27.7027,27.7105,37000.0
2005-04-12 12:00:00,35.48,35.48,35.42,35.45,28100.0,27.7105,27.7105,27.6636,27.6871,28100.0
2005-04-12 12:30:00,35.43,35.44,35.41,35.41,15300.0,27.6714,27.6792,27.6558,27.6558,15300.0
2005-04-12 13:00:00,35.41,35.45,35.41,35.43,18800.0,27.6558,27.6871,27.6558,27.6714,18800.0
2005-04-12 13:30:00,35.43,35.43,35.41,35.41,26900.0,27.6714,27.6714,27.6558,27.6558,26900.0
2005-04-12 14:00:00,35.41,35.67,35.41,35.6,135300.0,27.6558,27.8589,27.6558,27.8042,135300.0
2005-04-12 14:30:00,35.58,35.72,35.58,35.68,146000.0,27.7886,27.8979,27.7886,27.8667,146000.0
2005-04-12 15:00:00,35.68,35.75,35.68,35.74,95200.0,27.8667,27.9214,27.8667,27.9135,95200.0
2005-04-12 15:30:00,35.74,35.76,35.66,35.66,90100.0,27.9135,27.9292,27.8511,27.8511,90100.0
2005-04-13 09:30:00,35.72,35.75,35.55,35.7,42100.0,27.8979,27.9214,27.7652,27.8823,42100.0
2005-04-13 10:00:00,35.7,35.73,35.55,35.67,28200.0,27.8823,27.9057,27.7652,27.8589,28200.0
2005-04-13 10:30:00,35.72,35.84,35.64,35.65,81200.0,27.8979,27.9917,27.8354,27.8433,81200.0
2005-04-13 11:00:00,35.65,35.77,35.54,35.68,28000.0,27.8433,27.937,27.7573,27.8667,28000.0
2005-04-13 11:30:00,35.69,35.77,35.64,35.75,29200.0,27.8745,27.937,27.8354,27.9214,29200.0
2005-04-13 12:00:00,35.73,35.74,35.68,35.7,18600.0,27.9057,27.9135,27.8667,27.8823,18600.0
2005-04-13 12:30:00,35.7,35.74,35.61,35.73,67300.0,27.8823,27.9135,27.812,27.9057,67300.0
2005-04-13 13:00:00,35.72,35.75,35.67,35.71,53200.0,27.8979,27.9214,27.8589,27.8901,53200.0
2005-04-13 13:30:00,35.72,35.75,35.68,35.7,64300.0,27.8979,27.9214,27.8667,27.8823,64300.0
2005-04-13 14:00:00,35.7,35.72,35.64,35.67,81400.0,27.8823,27.8979,27.8354,27.8589,81400.0
2005-04-13 14:30:00,35.67,35.71,35.58,35.63,66600.0,27.8589,27.8901,27.7886,27.8276,66600.0
2005-04-13 15:00:00,35.64,35.68,35.5,35.63,60300.0,27.8354,27.8667,27.7261,27.8276,60300.0
2005-04-13 15:30:00,35.62,35.65,35.5,35.55,158400.0,27.8198,27.8433,27.7261,27.7652,158400.0
2005-04-14 09:30:00,35.53,35.88,35.5,35.5,123300.0,27.7495,28.0229,27.7261,27.7261,123300.0
2005-04-14 10:00:00,35.51,35.55,35.22,35.49,92100.0,27.7339,27.7652,27.5074,27.7183,92100.0
2005-04-14 10:30:00,35.49,35.49,35.37,35.4,51400.0,27.7183,27.7183,27.6246,27.648,51400.0
2005-04-14 11:00:00,35.41,35.45,35.36,35.37,58900.0,27.6558,27.6871,27.6168,27.6246,58900.0
2005-04-14 11:30:00,35.37,35.38,35.31,35.33,47300.0,27.6246,27.6324,27.5777,27.5933,47300.0
2005-04-14 12:00:00,35.3,35.4,35.26,35.38,47200.0,27.5699,27.648,27.5387,27.6324,47200.0
2005-04-14 12:30:00,35.38,35.42,35.32,35.34,28000.0,27.6324,27.6636,27.5855,27.6011,28000.0
2005-04-14 13:00:00,35.33,35.34,35.17,35.21,57900.0,27.5933,27.6011,27.4684,27.4996,57900.0
2005-04-14 13:30:00,35.2,35.28,35.08,35.21,76600.0,27.4918,27.5543,27.3981,27.4996,76600.0
2005-04-14 14:00:00,35.17,35.27,35.1,35.22,64900.0,27.4684,27.5465,27.4137,27.5074,64900.0
2005-04-14 14:30:00,35.22,35.23,34.99,35.04,73200.0,27.5074,27.5152,27.3278,27.3668,73200.0
2005-04-14 15:00:00,35.04,35.07,34.92,35.06,80400.0,27.3668,27.3903,27.2731,27.3825,80400.0
2005-04-14 15:30:00,35.06,35.08,34.9,35.04,158200.0,27.3825,27.3981,27.2575,27.3668,158200.0
2005-04-15 09:30:00,35.05,35.05,34.1,34.1,205500.0,27.3746,27.3746,26.6327,26.6327,205500.0
2005-04-15 10:00:00,34.1,34.24,33.85,33.99,209500.0,26.6327,26.742,26.4374,26.5468,209500.0
2005-04-15 10:30:00,33.99,34.05,33.66,33.81,243300.0,26.5468,26.5936,26.289,26.4062,243300.0
2005-04-15 11:00:00,33.8,33.9,33.45,33.45,241400.0,26.3984,26.4765,26.125,26.125,241400.0
2005-04-15 11:30:00,33.44,33.67,33.44,33.66,165100.0,26.1172,26.2968,26.1172,26.289,165100.0
2005-04-15 12:00:00,33.64,33.69,33.55,33.65,150500.0,26.2734,26.3125,26.2031,26.2812,150500.0
2005-04-15 12:30:00,33.66,33.79,33.6,33.62,78400.0,26.289,26.3906,26.2422,26.2578,78400.0
2005-04-15 13:00:00,33.63,33.8,33.63,33.77,88800.0,26.2656,26.3984,26.2656,26.3749,88800.0
2005-04-15 13:30:00,33.79,33.85,33.64,33.65,130000.0,26.3906,26.4374,26.2734,26.2812,130000.0
2005-04-15 14:00:00,33.65,33.85,33.65,33.8,204000.0,26.2812,26.4374,26.2812,26.3984,204000.0
2005-04-15 14:30:00,33.81,33.95,33.8,33.94,217700.0,26.4062,26.5155,26.3984,26.5077,217700.0
2005-04-15 15:00:00,33.94,34.03,33.87,34.02,260700.0,26.5077,26.578,26.453,26.5702,260700.0
2005-04-15 15:30:00,34.01,34.06,33.99,34.0,180200.0,26.5624,26.6014,26.5468,26.5546,180200.0
2005-04-18 09:30:00,34.09,34.1,33.9,33.96,84400.0,26.6249,26.6327,26.4765,26.5233,84400.0
2005-04-18 10:00:00,33.96,34.07,33.93,34.02,142600.0,26.5233,26.6093,26.4999,26.5702,142600.0
2005-04-18 10:30:00,34.02,34.06,34.01,34.02,175600.0,26.5702,26.6014,26.5624,26.5702,175600.0
2005-04-18 11:00:00,34.03,34.04,33.92,33.92,108800.0,26.578,26.5858,26.4921,26.4921,108800.0
2005-04-18 11:30:00,33.91,33.96,33.88,33.9,162900.0,26.4843,26.5233,26.4609,26.4765,162900.0
2005-04-18 12:00:00,33.89,33.9,33.8,33.81,60000.0,26.4687,26.4765,26.3984,26.4062,60000.0
2005-04-18 12:30:00,33.81,33.94,33.81,33.93,98100.0,26.4062,26.5077,26.4062,26.4999,98100.0
2005-04-18 13:00:00,33.93,33.93,33.9,33.92,79300.0,26.4999,26.4999,26.4765,26.4921,79300.0
2005-04-18 13:30:00,33.91,33.97,33.9,33.96,33100.0,26.4843,26.5311,26.4765,26.5233,33100.0
2005-04-18 14:00:00,33.95,33.98,33.89,33.9,81500.0,26.5155,26.539,26.4687,26.4765,81500.0
2005-04-18 14:30:00,33.9,33.91,33.87,33.9,50200.0,26.4765,26.4843,26.453,26.4765,50200.0
2005-04-18 15:00:00,33.9,33.97,33.88,33.95,56400.0,26.4765,26.5311,26.4609,26.5155,56400.0
2005-04-18 15:30:00,33.94,33.95,33.85,33.9,119000.0,26.5077,26.5155,26.4374,26.4765,119000.0
2005-04-19 09:30:00,33.94,33.97,33.78,33.87,49700.0,26.5077,26.5311,26.3828,26.453,49700.0
2005-04-19 10:00:00,33.89,33.91,33.67,33.7,65700.0,26.4687,26.4843,26.2968,26.3203,65700.0
2005-04-19 10:30:00,33.69,33.69,33.51,33.56,55600.0,26.3125,26.3125,26.1719,26.2109,55600.0
2005-04-19 11:00:00,33.56,33.63,33.51,33.58,40000.0,26.2109,26.2656,26.1719,26.2266,40000.0
2005-04-19 11:30:00,33.57,33.58,33.47,33.5,50000.0,26.2187,26.2266,26.1406,26.1641,50000.0
2005-04-19 12:00:00,33.5,33.5,33.38,33.41,54300.0,26.1641,26.1641,26.0703,26.0938,54300.0
2005-04-19 12:30:00,33.42,33.43,33.27,33.28,36900.0,26.1016,26.1094,25.9844,25.9922,36900.0
2005-04-19 13:00:00,33.29,33.34,33.25,33.31,29300.0,26.0001,26.0391,25.9688,26.0157,29300.0
2005-04-19 13:30:00,33.3,33.5,33.3,33.47,86600.0,26.0079,26.1641,26.0079,26.1406,86600.0
2005-04-19 14:00:00,33.47,33.48,33.36,33.41,32300.0,26.1406,26.1485,26.0547,26.0938,32300.0
2005-04-19 14:30:00,33.41,33.45,33.35,33.4,39800.0,26.0938,26.125,26.0469,26.086,39800.0
2005-04-19 15:00:00,33.4,33.44,33.35,33.43,83500.0,26.086,26.1172,26.0469,26.1094,83500.0
2005-04-19 15:30:00,33.43,33.47,33.4,33.42,95900.0,26.1094,26.1406,26.086,26.1016,95900.0
2005-04-20 09:30:00,33.35,33.4,33.05,33.05,65900.0,26.0469,26.086,25.8126,25.8126,65900.0
2005-04-20 10:00:00,33.07,33.35,33.07,33.29,41700.0,25.8282,26.0469,25.8282,26.0001,41700.0
2005-04-20 10:30:00,33.3,33.4,33.2,33.4,79900.0,26.0079,26.086,25.9298,26.086,79900.0
2005-04-20 11:00:00,33.4,33.45,33.27,33.27,36500.0,26.086,26.125,25.9844,25.9844,36500.0
2005-04-20 11:30:00,33.26,33.4,33.26,33.38,39500.0,25.9766,26.086,25.9766,26.0703,39500.0
2005-04-20 12:00:00,33.4,33.4,33.33,33.34,20500.0,26.086,26.086,26.0313,26.0391,20500.0
2005-04-20 12:30:00,33.35,33.35,33.26,33.27,21000.0,26.0469,26.0469,25.9766,25.9844,21000.0
2005-04-20 13:00:00,33.26,33.33,33.25,33.29,35000.0,25.9766,26.0313,25.9688,26.0001,35000.0
2005-04-20 13:30:00,33.29,33.31,33.26,33.27,25200.0,26.0001,26.0157,25.9766,25.9844,25200.0
2005-04-20 14:00:00,33.27,33.28,33.14,33.17,65400.0,25.9844,25.9922,25.8829,25.9063,65400.0
2005-04-20 14:30:00,33.16,33.23,33.1,33.21,44900.0,25.8985,25.9532,25.8517,25.9376,44900.0
2005-04-20 15:00:00,33.2,33.21,33.04,33.16,92200.0,25.9298,25.9376,25.8048,25.8985,92200.0
2005-04-20 15:30:00,33.15,33.16,33.05,33.14,123400.0,25.8907,25.8985,25.8126,25.8829,123400.0
2005-04-21 09:30:00,33.35,33.4,33.1,33.24,92200.0,26.0469,26.086,25.8517,25.961,92200.0
2005-04-21 10:00:00,33.25,33.25,33.0,33.08,102700.0,25.9688,25.9688,25.7736,25.836,102700.0
2005-04-21 10:30:00,33.09,33.13,32.95,33.01,79500.0,25.8439,25.8751,25.7345,25.7814,79500.0
2005-04-21 11:00:00,33.01,33.03,32.77,32.91,88400.0,25.7814,25.797,25.5939,25.7033,88400.0
2005-04-21 11:30:00,32.92,33.05,32.88,32.98,76100.0,25.7111,25.8126,25.6798,25.7579,76100.0
2005-04-21 12:00:00,32.98,33.19,32.91,32.97,89900.0,25.7579,25.922,25.7033,25.7501,89900.0
2005-04-21 12:30:00,32.98,33.03,32.95,32.96,106100.0,25.7579,25.797,25.7345,25.7423,106100.0
2005-04-21 13:00:00,32.96,33.06,32.95,32.98,77800.0,25.7423,25.8204,25.7345,25.7579,77800.0
2005-04-21 13:30:00,32.97,33.03,32.97,32.98,66500.0,25.7501,25.797,25.7501,25.7579,66500.0
2005-04-21 14:00:00,32.99,33.17,32.96,33.15,90100.0,25.7658,25.9063,25.7423,25.8907,90100.0
2005-04-21 14:30:00,33.15,33.24,33.13,33.15,145800.0,25.8907,25.961,25.8751,25.8907,145800.0
2005-04-21 15:00:00,33.16,33.18,33.11,33.12,119300.0,25.8985,25.9141,25.8595,25.8673,119300.0
2005-04-21 15:30:00,33.12,33.15,33.08,33.13,129600.0,25.8673,25.8907,25.836,25.8751,129600.0
2005-04-22 09:30:00,33.18,33.23,32.98,33.0,37500.0,25.9141,25.9532,25.7579,25.7736,37500.0
2005-04-22 10:00:00,33.01,33.08,32.97,33.01,30200.0,25.7814,25.836,25.7501,25.7814,30200.0
2005-04-22 10:30:00,33.01,33.04,32.96,33.01,25500.0,25.7814,25.8048,25.7423,25.7814,25500.0
2005-04-22 11:00:00,33.01,33.03,32.88,32.89,38600.0,25.7814,25.797,25.6798,25.6877,38600.0
2005-04-22 11:30:00,32.88,32.89,32.78,32.82,26700.0,25.6798,25.6877,25.6017,25.633,26700.0
2005-04-22 12:00:00,32.83,32.91,32.8,32.87,20700.0,25.6408,25.7033,25.6174,25.672,20700.0
2005-04-22 12:30:00,32.87,32.93,32.82,32.86,20700.0,25.672,25.7189,25.633,25.6642,20700.0
2005-04-22 13:00:00,32.85,32.91,32.83,32.91,21800.0,25.6564,25.7033,25.6408,25.7033,21800.0
2005-04-22 13:30:00,32.9,32.94,32.88,32.92,15100.0,25.6955,25.7267,25.6798,25.7111,15100.0
2005-04-22 14:00:00,32.91,32.91,32.71,32.75,75100.0,25.7033,25.7033,25.5471,25.5783,75100.0
2005-04-22 14:30:00,32.75,32.75,32.56,32.63,58600.0,25.5783,25.5783,25.4299,25.4846,58600.0
2005-04-22 15:00:00,32.62,32.64,32.44,32.44,62300.0,25.4768,25.4924,25.3362,25.3362,62300.0
2005-04-22 15:30:00,32.43,32.72,32.38,32.72,69300.0,25.3284,25.5549,25.2893,25.5549,69300.0
2005-04-25 09:30:00,32.95,32.95,32.66,32.75,139600.0,25.7345,25.7345,25.508,25.5783,139600.0
2005-04-25 10:00:00,32.75,32.85,32.72,32.79,90800.0,25.5783,25.6564,25.5549,25.6095,90800.0
2005-04-25 10:30:00,32.79,32.8,32.7,32.8,60600.0,25.6095,25.6174,25.5393,25.6174,60600.0
2005-04-25 11:00:00,32.79,32.84,32.77,32.84,68600.0,25.6095,25.6486,25.5939,25.6486,68600.0
2005-04-25 11:30:00,32.82,32.9,32.77,32.88,52200.0,25.633,25.6955,25.5939,25.6798,52200.0
2005-04-25 12:00:00,32.87,32.87,32.76,32.8,31900.0,25.672,25.672,25.5861,25.6174,31900.0
2005-04-25 12:30:00,32.8,32.81,32.72,32.74,23300.0,25.6174,25.6252,25.5549,25.5705,23300.0
2005-04-25 13:00:00,32.74,32.81,32.71,32.81,20000.0,25.5705,25.6252,25.5471,25.6252,20000.0
2005-04-25 13:30:00,32.8,32.83,32.75,32.77,40800.0,25.6174,25.6408,25.5783,25.5939,40800.0
2005-04-25 14:00:00,32.76,32.83,32.75,32.8,42100.0,25.5861,25.6408,25.5783,25.6174,42100.0
2005-04-25 14:30:00,32.8,32.87,32.78,32.82,68000.0,25.6174,25.672,25.6017,25.633,68000.0
2005-04-25 15:00:00,32.82,32.82,32.74,32.82,41400.0,25.633,25.633,25.5705,25.633,41400.0
2005-04-25 15:30:00,32.82,32.86,32.75,32.86,117800.0,25.633,25.6642,25.5783,25.6642,117800.0
2005-04-26 09:30:00,32.86,32.88,32.7,32.74,64000.0,25.6642,25.6798,25.5393,25.5705,64000.0
2005-04-26 10:00:00,32.74,32.86,32.68,32.72,32100.0,25.5705,25.6642,25.5236,25.5549,32100.0
2005-04-26 10:30:00,32.72,32.91,32.71,32.88,28100.0,25.5549,25.7033,25.5471,25.6798,28100.0
2005-04-26 11:00:00,32.92,32.98,32.86,32.88,63300.0,25.7111,25.7579,25.6642,25.6798,63300.0
2005-04-26 11:30:00,32.89,33.05,32.89,32.95,43900.0,25.6877,25.8126,25.6877,25.7345,43900.0
2005-04-26 12:00:00,32.95,32.99,32.92,32.97,30400.0,25.7345,25.7658,25.7111,25.7501,30400.0
2005-04-26 12:30:00,32.98,33.05,32.93,33.04,19000.0,25.7579,25.8126,25.7189,25.8048,19000.0
2005-04-26 13:00:00,33.05,33.1,33.01,33.01,23300.0,25.8126,25.8517,25.7814,25.7814,23300.0
2005-04-26 13:30:00,33.01,33.09,33.01,33.08,19800.0,25.7814,25.8439,25.7814,25.836,19800.0
2005-04-26 14:00:00,33.08,33.1,33.0,33.04,75900.0,25.836,25.8517,25.7736,25.8048,75900.0
2005-04-26 14:30:00,33.04,33.08,33.01,33.03,30300.0,25.8048,25.836,25.7814,25.797,30300.0
2005-04-26 15:00:00,33.03,33.1,33.03,33.05,42500.0,25.797,25.8517,25.797,25.8126,42500.0
2005-04-26 15:30:00,33.05,33.05,32.92,32.96,103700.0,25.8126,25.8126,25.7111,25.7423,103700.0
2005-04-27 09:30:00,32.94,32.94,32.66,32.68,63900.0,25.7267,25.7267,25.508,25.5236,63900.0
2005-04-27 10:00:00,32.68,32.71,32.55,32.66,33600.0,25.5236,25.5471,25.4221,25.508,33600.0
2005-04-27 10:30:00,32.66,32.85,32.66,32.85,22700.0,25.508,25.6564,25.508,25.6564,22700.0
2005-04-27 11:00:00,32.81,32.93,32.78,32.93,63300.0,25.6252,25.7189,25.6017,25.7189,63300.0
2005-04-27 11:30:00,32.92,32.97,32.88,32.97,24400.0,25.7111,25.7501,25.6798,25.7501,24400.0
2005-04-27 12:00:00,32.97,33.15,32.97,33.11,29600.0,25.7501,25.8907,25.7501,25.8595,29600.0
2005-04-27 12:30:00,33.11,33.14,33.05,33.07,18800.0,25.8595,25.8829,25.8126,25.8282,18800.0
2005-04-27 13:00:00,33.08,33.21,33.08,33.13,21100.0,25.836,25.9376,25.836,25.8751,21100.0
2005-04-27 13:30:00,33.12,33.21,33.09,33.18,64600.0,25.8673,25.9376,25.8439,25.9141,64600.0
2005-04-27 14:00:00,33.19,33.3,33.18,33.27,38700.0,25.922,26.0079,25.9141,25.9844,38700.0
2005-04-27 14:30:00,33.26,33.3,33.2,33.22,32500.0,25.9766,26.0079,25.9298,25.9454,32500.0
2005-04-27 15:00:00,33.22,33.25,33.12,33.13,53100.0,25.9454,25.9688,25.8673,25.8751,53100.0
2005-04-27 15:30:00,33.12,33.12,33.05,33.07,58300.0,25.8673,25.8673,25.8126,25.8282,58300.0
2005-04-28 09:30:00,33.07,33.07,32.87,32.89,32400.0,25.8282,25.8282,25.672,25.6877,32400.0
2005-04-28 10:00:00,32.89,33.04,32.89,32.98,42700.0,25.6877,25.8048,25.6877,25.7579,42700.0
2005-04-28 10:30:00,32.98,33.0,32.78,32.88,125800.0,25.7579,25.7736,25.6017,25.6798,125800.0
2005-04-28 11:00:00,32.88,33.04,32.84,33.0,75100.0,25.6798,25.8048,25.6486,25.7736,75100.0
2005-04-28 11:30:00,32.97,32.99,32.9,32.96,40300.0,25.7501,25.7658,25.6955,25.7423,40300.0
2005-04-28 12:00:00,32.96,33.05,32.92,33.05,17000.0,25.7423,25.8126,25.7111,25.8126,17000.0
2005-04-28 12:30:00,33.02,33.06,33.01,33.03,25800.0,25.7892,25.8204,25.7814,25.797,25800.0
2005-04-28 13:00:00,33.03,33.03,32.93,32.93,16100.0,25.797,25.797,25.7189,25.7189,16100.0
2005-04-28 13:30:00,32.93,33.03,32.89,33.02,27200.0,25.7189,25.797,25.6877,25.7892,27200.0
2005-04-28 14:00:00,33.02,33.02,32.8,32.85,33900.0,25.7892,25.7892,25.6174,25.6564,33900.0
2005-04-28 14:30:00,32.85,32.93,32.83,32.93,26300.0,25.6564,25.7189,25.6408,25.7189,26300.0
2005-04-28 15:00:00,32.94,32.94,32.83,32.87,22900.0,25.7267,25.7267,25.6408,25.672,22900.0
2005-04-28 15:30:00,32.86,32.86,32.78,32.78,44400.0,25.6642,25.6642,25.6017,25.6017,44400.0
2005-04-29 09:30:00,32.93,33.0,32.89,32.95,65900.0,25.7189,25.7736,25.6877,25.7345,65900.0
2005-04-29 10:00:00,32.95,33.1,32.94,32.99,74100.0,25.7345,25.8517,25.7267,25.7658,74100.0
2005-04-29 10:30:00,32.99,33.12,32.95,33.12,79700.0,25.7658,25.8673,25.7345,25.8673,79700.0
2005-04-29 11:00:00,33.12,33.31,33.1,33.26,69300.0,25.8673,26.0157,25.8517,25.9766,69300.0
2005-04-29 11:30:00,33.24,33.24,33.08,33.12,99200.0,25.961,25.961,25.836,25.8673,99200.0
2005-04-29 12:00:00,33.13,33.16,33.02,33.03,76400.0,25.8751,25.8985,25.7892,25.797,76400.0
2005-04-29 12:30:00,33.04,33.17,32.99,33.14,77600.0,25.8048,25.9063,25.7658,25.8829,77600.0
2005-04-29 13:00:00,33.14,33.3,33.11,33.22,74400.0,25.8829,26.0079,25.8595,25.9454,74400.0
2005-04-29 13:30:00,33.22,33.22,33.14,33.18,77900.0,25.9454,25.9454,25.8829,25.9141,77900.0
2005-04-29 14:00:00,33.18,33.3,33.18,33.26,88400.0,25.9141,26.0079,25.9141,25.9766,88400.0
2005-04-29 14:30:00,33.26,33.55,33.26,33.42,179300.0,25.9766,26.2031,25.9766,26.1016,179300.0
2005-04-29 15:00:00,33.4,33.42,33.24,33.26,131300.0,26.086,26.1016,25.961,25.9766,131300.0
2005-04-29 15:30:00,33.27,33.36,33.26,33.34,94800.0,25.9844,26.0547,25.9766,26.0391,94800.0
2005-05-02 09:30:00,33.45,33.53,33.32,33.47,55300.0,26.125,26.1875,26.0235,26.1406,55300.0
2005-05-02 10:00:00,33.47,33.48,33.32,33.34,47600.0,26.1406,26.1485,26.0235,26.0391,47600.0
2005-05-02 10:30:00,33.34,33.36,33.22,33.23,49100.0,26.0391,26.0547,25.9454,25.9532,49100.0
2005-05-02 11:00:00,33.22,33.25,33.17,33.22,35600.0,25.9454,25.9688,25.9063,25.9454,35600.0
2005-05-02 11:30:00,33.22,33.26,33.14,33.25,27700.0,25.9454,25.9766,25.8829,25.9688,27700.0
2005-05-02 12:00:00,33.22,33.28,33.19,33.28,27900.0,25.9454,25.9922,25.922,25.9922,27900.0
2005-05-02 12:30:00,33.28,33.29,33.2,33.24,23400.0,25.9922,26.0001,25.9298,25.961,23400.0
2005-05-02 13:00:00,33.26,33.26,33.15,33.21,28600.0,25.9766,25.9766,25.8907,25.9376,28600.0
2005-05-02 13:30:00,33.2,33.21,33.07,33.12,33300.0,25.9298,25.9376,25.8282,25.8673,33300.0
2005-05-02 14:00:00,33.1,33.12,33.0,33.06,52600.0,25.8517,25.8673,25.7736,25.8204,52600.0
2005-05-02 14:30:00,33.07,33.17,33.06,33.12,40800.0,25.8282,25.9063,25.8204,25.8673,40800.0
2005-05-02 15:00:00,33.12,33.12,33.07,33.1,38200.0,25.8673,25.8673,25.8282,25.8517,38200.0
2005-05-02 15:30:00,33.09,33.16,33.09,33.13,67800.0,25.8439,25.8985,25.8439,25.8751,67800.0
2005-05-03 09:30:00,32.94,32.98,32.81,32.96,94300.0,25.7267,25.7579,25.6252,25.7423,94300.0
2005-05-03 10:00:00,32.96,32.99,32.9,32.92,53900.0,25.7423,25.7658,25.6955,25.7111,53900.0
2005-05-03 10:30:00,32.92,32.95,32.82,32.91,84700.0,25.7111,25.7345,25.633,25.7033,84700.0
2005-05-03 11:00:00,32.91,32.96,32.86,32.92,30300.0,25.7033,25.7423,25.6642,25.7111,30300.0
2005-05-03 11:30:00,32.92,33.01,32.9,32.96,96200.0,25.7111,25.7814,25.6955,25.7423,96200.0
2005-05-03 12:00:00,32.96,32.96,32.94,32.94,20100.0,25.7423,25.7423,25.7267,25.7267,20100.0
2005-05-03 12:30:00,32.94,32.95,32.91,32.92,18600.0,25.7267,25.7345,25.7033,25.7111,18600.0
2005-05-03 13:00:00,32.91,32.92,32.88,32.9,23900.0,25.7033,25.7111,25.6798,25.6955,23900.0
2005-05-03 13:30:00,32.9,32.91,32.76,32.81,35500.0,25.6955,25.7033,25.5861,25.6252,35500.0
2005-05-03 14:00:00,32.81,32.95,32.8,32.92,64300.0,25.6252,25.7345,25.6174,25.7111,64300.0
2005-05-03 14:30:00,32.88,33.1,32.88,32.95,110800.0,25.6798,25.8517,25.6798,25.7345,110800.0
2005-05-03 15:00:00,32.92,32.95,32.68,32.83,109200.0,25.7111,25.7345,25.5236,25.6408,109200.0
2005-05-03 15:30:00,32.84,32.94,32.82,32.93,152700.0,25.6486,25.7267,25.633,25.7189,152700.0
2005-05-04 09:30:00,33.15,33.26,32.92,32.99,85900.0,25.8907,25.9766,25.7111,25.7658,85900.0
2005-05-04 10:00:00,33.0,33.16,32.99,33.09,69300.0,25.7736,25.8985,25.7658,25.8439,69300.0
2005-05-04 10:30:00,33.09,33.22,33.09,33.13,61800.0,25.8439,25.9454,25.8439,25.8751,61800.0
2005-05-04 11:00:00,33.15,33.22,33.12,33.21,54100.0,25.8907,25.9454,25.8673,25.9376,54100.0
2005-05-04 11:30:00,33.21,33.21,33.12,33.13,82600.0,25.9376,25.9376,25.8673,25.8751,82600.0
2005-05-04 12:00:00,33.13,33.14,33.02,33.03,64800.0,25.8751,25.8829,25.7892,25.797,64800.0
2005-05-04 12:30:00,33.03,33.08,33.03,33.08,39100.0,25.797,25.836,25.797,25.836,39100.0
2005-05-04 13:00:00,33.08,33.12,33.07,33.12,42400.0,25.836,25.8673,25.8282,25.8673,42400.0
2005-05-04 13:30:00,33.11,33.2,33.05,33.18,78700.0,25.8595,25.9298,25.8126,25.9141,78700.0
2005-05-04 14:00:00,33.18,33.29,33.17,33.25,63800.0,25.9141,26.0001,25.9063,25.9688,63800.0
2005-05-04 14:30:00,33.25,33.37,33.25,33.3,76300.0,25.9688,26.0625,25.9688,26.0079,76300.0
2005-05-04 15:00:00,33.31,33.47,33.31,33.47,114400.0,26.0157,26.1406,26.0157,26.1406,114400.0
2005-05-04 15:30:00,33.47,33.48,33.34,33.37,106700.0,26.1406,26.1485,26.0391,26.0625,106700.0
2005-05-05 09:30:00,33.37,33.39,33.22,33.3,39100.0,26.0625,26.0782,25.9454,26.0079,39100.0
2005-05-05 10:00:00,33.3,33.43,33.28,33.37,43100.0,26.0079,26.1094,25.9922,26.0625,43100.0
2005-05-05 10:30:00,33.37,33.43,33.32,33.36,23700.0,26.0625,26.1094,26.0235,26.0547,23700.0
2005-05-05 11:00:00,33.35,33.51,33.33,33.4,40800.0,26.0469,26.1719,26.0313,26.086,40800.0
2005-05-05 11:30:00,33.4,33.5,33.4,33.49,27500.0,26.086,26.1641,26.086,26.1563,27500.0
2005-05-05 12:00:00,33.49,33.52,33.49,33.49,49900.0,26.1563,26.1797,26.1563,26.1563,49900.0
2005-05-05 12:30:00,33.5,33.51,33.2,33.2,63000.0,26.1641,26.1719,25.9298,25.9298,63000.0
2005-05-05 13:00:00,33.2,33.31,33.17,33.31,67600.0,25.9298,26.0157,25.9063,26.0157,67600.0
2005-05-05 13:30:00,33.31,33.44,33.3,33.34,42000.0,26.0157,26.1172,26.0079,26.0391,42000.0
2005-05-05 14:00:00,33.35,33.36,33.26,33.27,32400.0,26.0469,26.0547,25.9766,25.9844,32400.0
2005-05-05 14:30:00,33.26,33.34,33.26,33.29,50800.0,25.9766,26.0391,25.9766,26.0001,50800.0
2005-05-05 15:00:00,33.3,33.43,33.27,33.37,46200.0,26.0079,26.1094,25.9844,26.0625,46200.0
2005-05-05 15:30:00,33.37,33.48,33.37,33.4,52300.0,26.0625,26.1485,26.0625,26.086,52300.0
2005-05-06 09:30:00,33.65,33.68,33.48,33.6,43400.0,26.2812,26.3047,26.1485,26.2422,43400.0
2005-05-06 10:00:00,33.6,33.68,33.43,33.54,36700.0,26.2422,26.3047,26.1094,26.1953,36700.0
2005-05-06 10:30:00,33.54,33.6,33.42,33.46,15600.0,26.1953,26.2422,26.1016,26.1328,15600.0
2005-05-06 11:00:00,33.46,33.47,33.36,33.4,17200.0,26.1328,26.1406,26.0547,26.086,17200.0
2005-05-06 11:30:00,33.39,33.47,33.3,33.3,42900.0,26.0782,26.1406,26.0079,26.0079,42900.0
2005-05-06 12:00:00,33.3,33.3,33.19,33.25,29500.0,26.0079,26.0079,25.922,25.9688,29500.0
2005-05-06 12:30:00,33.24,33.24,33.15,33.2,60600.0,25.961,25.961,25.8907,25.9298,60600.0
2005-05-06 13:00:00,33.2,33.26,33.18,33.26,31200.0,25.9298,25.9766,25.9141,25.9766,31200.0
2005-05-06 13:30:00,33.27,33.33,33.23,33.27,45400.0,25.9844,26.0313,25.9532,25.9844,45400.0
2005-05-06 14:00:00,33.28,33.41,33.28,33.39,19200.0,25.9922,26.0938,25.9922,26.0782,19200.0
2005-05-06 14:30:00,33.39,33.41,33.29,33.3,37400.0,26.0782,26.0938,26.0001,26.0079,37400.0
2005-05-06 15:00:00,33.32,33.36,33.26,33.3,31600.0,26.0235,26.0547,25.9766,26.0079,31600.0
2005-05-06 15:30:00,33.29,33.34,33.26,33.31,48700.0,26.0001,26.0391,25.9766,26.0157,48700.0
2005-05-09 09:30:00,33.22,33.46,33.22,33.4,52000.0,25.9454,26.1328,25.9454,26.086,52000.0
2005-05-09 10:00:00,33.45,33.45,33.24,33.34,76000.0,26.125,26.125,25.961,26.0391,76000.0
2005-05-09 10:30:00,33.33,33.34,33.26,33.28,50300.0,26.0313,26.0391,25.9766,25.9922,50300.0
2005-05-09 11:00:00,33.29,33.35,33.28,33.32,39000.0,26.0001,26.0469,25.9922,26.0235,39000.0
2005-05-09 11:30:00,33.32,33.45,33.32,33.34,36500.0,26.0235,26.125,26.0235,26.0391,36500.0
2005-05-09 12:00:00,33.34,33.4,33.32,33.34,33000.0,26.0391,26.086,26.0235,26.0391,33000.0
2005-05-09 12:30:00,33.38,33.39,33.33,33.34,20200.0,26.0703,26.0782,26.0313,26.0391,20200.0
2005-05-09 13:00:00,33.32,33.34,33.24,33.31,42000.0,26.0235,26.0391,25.961,26.0157,42000.0
2005-05-09 13:30:00,33.31,33.35,33.3,33.31,42600.0,26.0157,26.0469,26.0079,26.0157,42600.0
2005-05-09 14:00:00,33.32,33.32,33.23,33.26,53000.0,26.0235,26.0235,25.9532,25.9766,53000.0
2005-05-09 14:30:00,33.25,33.29,33.18,33.26,36800.0,25.9688,26.0001,25.9141,25.9766,36800.0
2005-05-09 15:00:00,33.26,33.26,33.17,33.2,59400.0,25.9766,25.9766,25.9063,25.9298,59400.0
2005-05-09 15:30:00,33.21,33.31,33.18,33.3,71100.0,25.9376,26.0157,25.9141,26.0079,71100.0
2005-05-10 09:30:00,33.05,33.27,33.04,33.19,75100.0,25.8126,25.9844,25.8048,25.922,75100.0
2005-05-10 10:00:00,33.19,33.19,33.03,33.09,41700.0,25.922,25.922,25.797,25.8439,41700.0
2005-05-10 10:30:00,33.1,33.12,33.04,33.09,29000.0,25.8517,25.8673,25.8048,25.8439,29000.0
2005-05-10 11:00:00,33.1,33.17,33.1,33.14,29500.0,25.8517,25.9063,25.8517,25.8829,29500.0
2005-05-10 11:30:00,33.13,33.22,33.01,33.05,49700.0,25.8751,25.9454,25.7814,25.8126,49700.0
2005-05-10 12:00:00,33.06,33.15,33.05,33.15,38700.0,25.8204,25.8907,25.8126,25.8907,38700.0
2005-05-10 12:30:00,33.13,33.23,33.12,33.22,47900.0,25.8751,25.9532,25.8673,25.9454,47900.0
2005-05-10 13:00:00,33.22,33.24,33.1,33.24,31500.0,25.9454,25.961,25.8517,25.961,31500.0
2005-05-10 13:30:00,33.22,33.24,33.11,33.18,29600.0,25.9454,25.961,25.8595,25.9141,29600.0
2005-05-10 14:00:00,33.18,33.22,33.15,33.15,33400.0,25.9141,25.9454,25.8907,25.8907,33400.0
2005-05-10 14:30:00,33.17,33.17,33.04,33.07,48900.0,25.9063,25.9063,25.8048,25.8282,48900.0
2005-05-10 15:00:00,33.07,33.08,33.04,33.06,48800.0,25.8282,25.836,25.8048,25.8204,48800.0
2005-05-10 15:30:00,33.06,33.13,33.03,33.11,41600.0,25.8204,25.8751,25.797,25.8595,41600.0
2005-05-11 09:30:00,33.25,33.25,33.04,33.07,28700.0,25.9688,25.9688,25.8048,25.8282,28700.0
2005-05-11 10:00:00,33.06,33.13,32.95,32.98,67800.0,25.8204,25.8751,25.7345,25.7579,67800.0
2005-05-11 10:30:00,32.97,33.0,32.8,32.8,107400.0,25.7501,25.7736,25.6174,25.6174,107400.0
2005-05-11 11:00:00,32.8,32.82,32.68,32.73,45600.0,25.6174,25.633,25.5236,25.5627,45600.0
2005-05-11 11:30:00,32.73,32.79,32.67,32.67,25100.0,25.5627,25.6095,25.5158,25.5158,25100.0
2005-05-11 12:00:00,32.67,32.8,32.45,32.73,76700.0,25.5158,25.6174,25.344,25.5627,76700.0
2005-05-11 12:30:00,32.73,32.73,32.66,32.67,32900.0,25.5627,25.5627,25.508,25.5158,32900.0
2005-05-11 13:00:00,32.67,32.8,32.67,32.72,38500.0,25.5158,25.6174,25.5158,25.5549,38500.0
2005-05-11 13:30:00,32.75,32.76,32.64,32.66,46300.0,25.5783,25.5861,25.4924,25.508,46300.0
2005-05-11 14:00:00,32.64,32.8,32.63,32.75,71000.0,25.4924,25.6174,25.4846,25.5783,71000.0
2005-05-11 14:30:00,32.75,32.78,32.65,32.65,81800.0,25.5783,25.6017,25.5002,25.5002,81800.0
2005-05-11 15:00:00,32.65,32.66,32.39,32.45,218000.0,25.5002,25.508,25.2971,25.344,218000.0
2005-05-11 15:30:00,32.44,32.5,32.41,32.5,188300.0,25.3362,25.3831,25.3128,25.3831,188300.0
2005-05-12 09:30:00,31.58,33.09,31.58,32.85,85200.0,24.6645,25.8439,24.6645,25.6564,85200.0
2005-05-12 10:00:00,32.85,33.22,32.85,33.04,80300.0,25.6564,25.9454,25.6564,25.8048,80300.0
2005-05-12 10:30:00,33.04,33.1,32.79,32.86,57000.0,25.8048,25.8517,25.6095,25.6642,57000.0
2005-05-12 11:00:00,32.87,32.98,32.82,32.95,59900.0,25.672,25.7579,25.633,25.7345,59900.0
2005-05-12 11:30:00,32.93,32.98,32.88,32.97,32000.0,25.7189,25.7579,25.6798,25.7501,32000.0
2005-05-12 12:00:00,32.98,33.01,32.85,32.92,36700.0,25.7579,25.7814,25.6564,25.7111,36700.0
2005-05-12 12:30:00,32.92,32.94,32.83,32.92,31700.0,25.7111,25.7267,25.6408,25.7111,31700.0
2005-05-12 13:00:00,32.93,32.93,32.91,32.92,14200.0,25.7189,25.7189,25.7033,25.7111,14200.0
2005-05-12 13:30:00,32.92,32.93,32.77,32.79,41300.0,25.7111,25.7189,25.5939,25.6095,41300.0
2005-05-12 14:00:00,32.79,32.86,32.7,32.74,36700.0,25.6095,25.6642,25.5393,25.5705,36700.0
2005-05-12 14:30:00,32.75,32.76,32.64,32.69,48100.0,25.5783,25.5861,25.4924,25.5314,48100.0
2005-05-12 15:00:00,32.69,32.78,32.67,32.77,39800.0,25.5314,25.6017,25.5158,25.5939,39800.0
2005-05-12 15:30:00,32.76,32.77,32.67,32.68,75400.0,25.5861,25.5939,25.5158,25.5236,75400.0
2005-05-13 09:30:00,32.75,32.77,32.6,32.64,34500.0,25.5783,25.5939,25.4612,25.4924,34500.0
2005-05-13 10:00:00,32.65,32.7,32.57,32.59,38400.0,25.5002,25.5393,25.4377,25.4533,38400.0
2005-05-13 10:30:00,32.57,32.65,32.56,32.64,44100.0,25.4377,25.5002,25.4299,25.4924,44100.0
2005-05-13 11:00:00,32.65,32.76,32.61,32.74,22200.0,25.5002,25.5861,25.469,25.5705,22200.0
2005-05-13 11:30:00,32.73,32.85,32.68,32.83,27700.0,25.5627,25.6564,25.5236,25.6408,27700.0
2005-05-13 12:00:00,32.82,32.84,32.76,32.81,22800.0,25.633,25.6486,25.5861,25.6252,22800.0
2005-05-13 12:30:00,32.8,32.81,32.73,32.76,18100.0,25.6174,25.6252,25.5627,25.5861,18100.0
2005-05-13 13:00:00,32.77,32.81,32.72,32.72,33800.0,25.5939,25.6252,25.5549,25.5549,33800.0
2005-05-13 13:30:00,32.72,32.75,32.55,32.6,36300.0,25.5549,25.5783,25.4221,25.4612,36300.0
2005-05-13 14:00:00,32.59,32.65,32.45,32.53,44700.0,25.4533,25.5002,25.344,25.4065,44700.0
2005-05-13 14:30:00,32.52,32.52,32.34,32.46,44000.0,25.3987,25.3987,25.2581,25.3518,44000.0
2005-05-13 15:00:00,32.47,32.72,32.46,32.64,49300.0,25.3596,25.5549,25.3518,25.4924,49300.0
2005-05-13 15:30:00,32.64,32.72,32.64,32.69,102900.0,25.4924,25.5549,25.4924,25.5314,102900.0
2005-05-16 09:30:00,32.67,32.81,32.6,32.76,49900.0,25.5158,25.6252,25.4612,25.5861,49900.0
2005-05-16 10:00:00,32.78,32.9,32.75,32.79,37100.0,25.6017,25.6955,25.5783,25.6095,37100.0
2005-05-16 10:30:00,32.78,32.95,32.73,32.94,49400.0,25.6017,25.7345,25.5627,25.7267,49400.0
2005-05-16 11:00:00,32.94,32.96,32.79,32.9,31700.0,25.7267,25.7423,25.6095,25.6955,31700.0
2005-05-16 11:30:00,32.9,32.93,32.87,32.9,26500.0,25.6955,25.7189,25.672,25.6955,26500.0
2005-05-16 12:00:00,32.91,32.99,32.84,32.84,34000.0,25.7033,25.7658,25.6486,25.6486,34000.0
2005-05-16 12:30:00,32.84,32.89,32.82,32.83,41800.0,25.6486,25.6877,25.633,25.6408,41800.0
2005-05-16 13:00:00,32.83,32.85,32.75,32.85,42200.0,25.6408,25.6564,25.5783,25.6564,42200.0
2005-05-16 13:30:00,32.85,32.94,32.8,32.92,28200.0,25.6564,25.7267,25.6174,25.7111,28200.0
2005-05-16 14:00:00,32.91,32.93,32.86,32.9,38200.0,25.7033,25.7189,25.6642,25.6955,38200.0
2005-05-16 14:30:00,32.9,32.92,32.82,32.82,32800.0,25.6955,25.7111,25.633,25.633,32800.0
2005-05-16 15:00:00,32.82,32.98,32.8,32.96,39800.0,25.633,25.7579,25.6174,25.7423,39800.0
2005-05-16 15:30:00,32.96,32.98,32.87,32.93,68500.0,25.7423,25.7579,25.672,25.7189,68500.0
2005-05-17 09:30:00,32.77,32.9,32.6,32.9,98900.0,25.5939,25.6955,25.4612,25.6955,98900.0
2005-05-17 10:00:00,32.89,32.9,32.7,32.85,108800.0,25.6877,25.6955,25.5393,25.6564,108800.0
2005-05-17 10:30:00,32.85,33.0,32.82,32.94,110900.0,25.6564,25.7736,25.633,25.7267,110900.0
2005-05-17 11:00:00,32.95,33.05,32.93,32.98,134800.0,25.7345,25.8126,25.7189,25.7579,134800.0
2005-05-17 11:30:00,32.98,33.13,32.96,32.99,120000.0,25.7579,25.8751,25.7423,25.7658,120000.0
2005-05-17 12:00:00,32.98,32.99,32.91,32.95,40700.0,25.7579,25.7658,25.7033,25.7345,40700.0
2005-05-17 12:30:00,32.95,33.01,32.95,32.99,79100.0,25.7345,25.7814,25.7345,25.7658,79100.0
2005-05-17 13:00:00,32.99,33.09,32.99,33.04,69400.0,25.7658,25.8439,25.7658,25.8048,69400.0
2005-05-17 13:30:00,33.05,33.08,32.98,33.03,52000.0,25.8126,25.836,25.7579,25.797,52000.0
2005-05-17 14:00:00,33.02,33.11,33.0,33.11,64700.0,25.7892,25.8595,25.7736,25.8595,64700.0
2005-05-17 14:30:00,33.1,33.35,33.1,33.34,102200.0,25.8517,26.0469,25.8517,26.0391,102200.0
2005-05-17 15:00:00,33.35,33.46,33.33,33.46,139400.0,26.0469,26.1328,26.0313,26.1328,139400.0
2005-05-17 15:30:00,33.47,33.65,33.46,33.53,247700.0,26.1406,26.2812,26.1328,26.1875,247700.0
2005-05-18 09:30:00,33.6,33.93,33.55,33.74,54500.0,26.2422,26.4999,26.2031,26.3515,54500.0
2005-05-18 10:00:00,33.74,33.75,33.59,33.6,49700.0,26.3515,26.3593,26.2344,26.2422,49700.0
2005-05-18 10:30:00,33.61,33.69,33.57,33.61,59200.0,26.25,26.3125,26.2187,26.25,59200.0
2005-05-18 11:00:00,33.61,33.61,33.45,33.47,59700.0,26.25,26.25,26.125,26.1406,59700.0
2005-05-18 11:30:00,33.46,33.46,33.32,33.37,57900.0,26.1328,26.1328,26.0235,26.0625,57900.0
2005-05-18 12:00:00,33.37,33.39,33.32,33.37,52900.0,26.0625,26.0782,26.0235,26.0625,52900.0
2005-05-18 12:30:00,33.37,33.4,33.33,33.37,35500.0,26.0625,26.086,26.0313,26.0625,35500.0
2005-05-18 13:00:00,33.37,33.42,33.24,33.28,53400.0,26.0625,26.1016,25.961,25.9922,53400.0
2005-05-18 13:30:00,33.28,33.33,33.21,33.22,49500.0,25.9922,26.0313,25.9376,25.9454,49500.0
2005-05-18 14:00:00,33.21,33.26,33.17,33.21,62800.0,25.9376,25.9766,25.9063,25.9376,62800.0
2005-05-18 14:30:00,33.25,33.28,33.22,33.25,115500.0,25.9688,25.9922,25.9454,25.9688,115500.0
2005-05-18 15:00:00,33.25,33.29,33.22,33.22,118700.0,25.9688,26.0001,25.9454,25.9454,118700.0
2005-05-18 15:30:00,33.22,33.29,33.18,33.28,119100.0,25.9454,26.0001,25.9141,25.9922,119100.0
2005-05-19 09:30:00,33.29,33.48,33.24,33.35,54300.0,26.0001,26.1485,25.961,26.0469,54300.0
2005-05-19 10:00:00,33.34,33.55,33.31,33.43,56100.0,26.0391,26.2031,26.0157,26.1094,56100.0
2005-05-19 10:30:00,33.44,33.44,33.29,33.36,16100.0,26.1172,26.1172,26.0001,26.0547,16100.0
2005-05-19 11:00:00,33.35,33.46,33.3,33.35,17700.0,26.0469,26.1328,26.0079,26.0469,17700.0
2005-05-19 11:30:00,33.37,33.37,33.27,33.27,9700.0,26.0625,26.0625,25.9844,25.9844,9700.0
2005-05-19 12:00:00,33.27,33.33,33.23,33.31,10200.0,25.9844,26.0313,25.9532,26.0157,10200.0
2005-05-19 12:30:00,33.32,33.35,33.27,33.3,18700.0,26.0235,26.0469,25.9844,26.0079,18700.0
2005-05-19 13:00:00,33.31,33.37,33.29,33.32,57000.0,26.0157,26.0625,26.0001,26.0235,57000.0
2005-05-19 13:30:00,33.31,33.32,33.15,33.2,32100.0,26.0157,26.0235,25.8907,25.9298,32100.0
2005-05-19 14:00:00,33.2,33.25,33.18,33.23,100500.0,25.9298,25.9688,25.9141,25.9532,100500.0
2005-05-19 14:30:00,33.23,33.23,33.1,33.19,59700.0,25.9532,25.9532,25.8517,25.922,59700.0
2005-05-19 15:00:00,33.19,33.29,33.16,33.2,57800.0,25.922,26.0001,25.8985,25.9298,57800.0
2005-05-19 15:30:00,33.2,33.22,33.11,33.16,93300.0,25.9298,25.9454,25.8595,25.8985,93300.0
2005-05-20 09:30:00,33.23,33.25,33.0,33.11,52600.0,25.9532,25.9688,25.7736,25.8595,52600.0
2005-05-20 10:00:00,33.12,33.3,32.96,33.01,39400.0,25.8673,26.0079,25.7423,25.7814,39400.0
2005-05-20 10:30:00,33.03,33.1,32.99,32.99,35600.0,25.797,25.8517,25.7658,25.7658,35600.0
2005-05-20 11:00:00,32.99,33.0,32.85,32.88,36200.0,25.7658,25.7736,25.6564,25.6798,36200.0
2005-05-20 11:30:00,32.87,32.91,32.86,32.88,85000.0,25.672,25.7033,25.6642,25.6798,85000.0
2005-05-20 12:00:00,32.87,32.91,32.87,32.9,31500.0,25.672,25.7033,25.672,25.6955,31500.0
2005-05-20 12:30:00,32.9,32.91,32.86,32.91,43300.0,25.6955,25.7033,25.6642,25.7033,43300.0
2005-05-20 13:00:00,32.91,32.93,32.87,32.9,33400.0,25.7033,25.7189,25.672,25.6955,33400.0
2005-05-20 13:30:00,32.9,32.91,32.85,32.87,54000.0,25.6955,25.7033,25.6564,25.672,54000.0
2005-05-20 14:00:00,32.86,32.92,32.86,32.89,35000.0,25.6642,25.7111,25.6642,25.6877,35000.0
2005-05-20 14:30:00,32.9,32.95,32.82,32.82,43500.0,25.6955,25.7345,25.633,25.633,43500.0
2005-05-20 15:00:00,32.8,32.83,32.76,32.81,76500.0,25.6174,25.6408,25.5861,25.6252,76500.0
2005-05-20 15:30:00,32.79,32.83,32.77,32.79,87100.0,25.6095,25.6408,25.5939,25.6095,87100.0
2005-05-23 09:30:00,32.83,32.91,32.69,32.89,49400.0,25.6408,25.7033,25.5314,25.6877,49400.0
2005-05-23 10:00:00,32.89,32.93,32.86,32.88,50300.0,25.6877,25.7189,25.6642,25.6798,50300.0
2005-05-23 10:30:00,32.88,32.9,32.83,32.83,42100.0,25.6798,25.6955,25.6408,25.6408,42100.0
2005-05-23 11:00:00,32.83,32.9,32.79,32.88,26800.0,25.6408,25.6955,25.6095,25.6798,26800.0
2005-05-23 11:30:00,32.88,32.94,32.86,32.94,33400.0,25.6798,25.7267,25.6642,25.7267,33400.0
2005-05-23 12:00:00,32.94,32.97,32.91,32.94,21300.0,25.7267,25.7501,25.7033,25.7267,21300.0
2005-05-23 12:30:00,32.94,32.99,32.88,32.88,22800.0,25.7267,25.7658,25.6798,25.6798,22800.0
2005-05-23 13:00:00,32.88,32.91,32.85,32.9,19600.0,25.6798,25.7033,25.6564,25.6955,19600.0
2005-05-23 13:30:00,32.92,32.93,32.86,32.9,34800.0,25.7111,25.7189,25.6642,25.6955,34800.0
2005-05-23 14:00:00,32.9,32.99,32.89,32.99,128300.0,25.6955,25.7658,25.6877,25.7658,128300.0
2005-05-23 14:30:00,32.96,33.05,32.95,33.02,31300.0,25.7423,25.8126,25.7345,25.7892,31300.0
2005-05-23 15:00:00,33.02,33.08,32.97,32.98,33400.0,25.7892,25.836,25.7501,25.7579,33400.0
2005-05-23 15:30:00,32.97,33.03,32.89,32.93,149500.0,25.7501,25.797,25.6877,25.7189,149500.0
2005-05-24 09:30:00,32.6,32.75,32.31,32.47,175300.0,25.4612,25.5783,25.2347,25.3596,175300.0
2005-05-24 10:00:00,32.47,32.48,32.16,32.22,82000.0,25.3596,25.3674,25.1175,25.1644,82000.0
2005-05-24 10:30:00,32.23,32.34,32.23,32.3,62800.0,25.1722,25.2581,25.1722,25.2269,62800.0
2005-05-24 11:00:00,32.3,32.35,32.25,32.25,45100.0,25.2269,25.2659,25.1878,25.1878,45100.0
2005-05-24 11:30:00,32.22,32.22,32.04,32.05,80300.0,25.1644,25.1644,25.0238,25.0316,80300.0
2005-05-24 12:00:00,32.05,32.16,32.05,32.14,37700.0,25.0316,25.1175,25.0316,25.1019,37700.0
2005-05-24 12:30:00,32.14,32.26,32.11,32.26,25900.0,25.1019,25.1956,25.0785,25.1956,25900.0
2005-05-24 13:00:00,32.24,32.26,32.18,32.24,27300.0,25.18,25.1956,25.1331,25.18,27300.0
2005-05-24 13:30:00,32.24,32.26,32.23,32.26,36300.0,25.18,25.1956,25.1722,25.1956,36300.0
2005-05-24 14:00:00,32.26,32.32,32.21,32.28,131900.0,25.1956,25.2425,25.1566,25.2112,131900.0
2005-05-24 14:30:00,32.28,32.4,32.25,32.39,94000.0,25.2112,25.305,25.1878,25.2971,94000.0
2005-05-24 15:00:00,32.38,32.49,32.33,32.47,77200.0,25.2893,25.3752,25.2503,25.3596,77200.0
2005-05-24 15:30:00,32.48,32.52,32.38,32.51,160500.0,25.3674,25.3987,25.2893,25.3909,160500.0
2005-05-25 09:30:00,32.3,32.46,32.3,32.34,54300.0,25.2269,25.3518,25.2269,25.2581,54300.0
2005-05-25 10:00:00,32.34,32.35,32.1,32.14,58500.0,25.2581,25.2659,25.0706,25.1019,58500.0
2005-05-25 10:30:00,32.14,32.15,32.0,32.03,80500.0,25.1019,25.1097,24.9925,25.016,80500.0
2005-05-25 11:00:00,32.03,32.06,31.96,31.97,85500.0,25.016,25.0394,24.9613,24.9691,85500.0
2005-05-25 11:30:00,31.96,31.97,31.82,31.84,87300.0,24.9613,24.9691,24.852,24.8676,87300.0
2005-05-25 12:00:00,31.84,31.89,31.78,31.89,97300.0,24.8676,24.9066,24.8207,24.9066,97300.0
2005-05-25 12:30:00,31.89,31.92,31.87,31.89,45800.0,24.9066,24.9301,24.891,24.9066,45800.0
2005-05-25 13:00:00,31.89,31.9,31.85,31.85,67500.0,24.9066,24.9144,24.8754,24.8754,67500.0
2005-05-25 13:30:00,31.85,31.92,31.84,31.87,124200.0,24.8754,24.9301,24.8676,24.891,124200.0
2005-05-25 14:00:00,31.87,31.94,31.87,31.9,115500.0,24.891,24.9457,24.891,24.9144,115500.0
2005-05-25 14:30:00,31.9,31.97,31.8,31.83,168700.0,24.9144,24.9691,24.8363,24.8598,168700.0
2005-05-25 15:00:00,31.83,31.91,31.83,31.89,99500.0,24.8598,24.9223,24.8598,24.9066,99500.0
2005-05-25 15:30:00,31.89,31.93,31.84,31.9,121100.0,24.9066,24.9379,24.8676,24.9144,121100.0
2005-05-26 09:30:00,31.51,31.6,31.42,31.58,225200.0,24.6098,24.6801,24.5396,24.6645,225200.0
2005-05-26 10:00:00,31.59,31.69,31.5,31.6,197400.0,24.6723,24.7504,24.602,24.6801,197400.0
2005-05-26 10:30:00,31.6,31.6,31.5,31.5,99500.0,24.6801,24.6801,24.602,24.602,99500.0
2005-05-26 11:00:00,31.5,31.57,31.49,31.54,84000.0,24.602,24.6567,24.5942,24.6333,84000.0
2005-05-26 11:30:00,31.53,31.57,31.5,31.54,68400.0,24.6255,24.6567,24.602,24.6333,68400.0
2005-05-26 12:00:00,31.53,31.6,31.51,31.58,82900.0,24.6255,24.6801,24.6098,24.6645,82900.0
2005-05-26 12:30:00,31.58,31.65,31.55,31.6,53500.0,24.6645,24.7192,24.6411,24.6801,53500.0
2005-05-26 13:00:00,31.6,31.71,31.59,31.71,64100.0,24.6801,24.7661,24.6723,24.7661,64100.0
2005-05-26 13:30:00,31.7,31.71,31.68,31.71,53600.0,24.7582,24.7661,24.7426,24.7661,53600.0
2005-05-26 14:00:00,31.71,31.74,31.62,31.68,96600.0,24.7661,24.7895,24.6958,24.7426,96600.0
2005-05-26 14:30:00,31.67,31.73,31.64,31.66,105900.0,24.7348,24.7817,24.7114,24.727,105900.0
2005-05-26 15:00:00,31.64,31.68,31.6,31.67,193200.0,24.7114,24.7426,24.6801,24.7348,193200.0
2005-05-26 15:30:00,31.66,31.73,31.61,31.64,167200.0,24.727,24.7817,24.6879,24.7114,167200.0
2005-05-27 09:30:00,31.67,31.7,31.5,31.59,91000.0,24.864,24.8875,24.7305,24.8012,91000.0
2005-05-27 10:00:00,31.58,31.61,31.54,31.55,90800.0,24.7933,24.8169,24.7619,24.7698,90800.0
2005-05-27 10:30:00,31.54,31.6,31.48,31.59,83000.0,24.7619,24.809,24.7148,24.8012,83000.0
2005-05-27 11:00:00,31.59,31.65,31.57,31.64,26900.0,24.8012,24.8483,24.7855,24.8404,26900.0
2005-05-27 11:30:00,31.63,31.66,31.59,31.6,33600.0,24.8326,24.8561,24.8012,24.809,33600.0
2005-05-27 12:00:00,31.6,31.61,31.56,31.6,46700.0,24.809,24.8169,24.7776,24.809,46700.0
2005-05-27 12:30:00,31.6,31.61,31.57,31.59,23800.0,24.809,24.8169,24.7855,24.8012,23800.0
2005-05-27 13:00:00,31.59,31.6,31.58,31.58,57600.0,24.8012,24.809,24.7933,24.7933,57600.0
2005-05-27 13:30:00,31.59,31.61,31.57,31.58,64000.0,24.8012,24.8169,24.7855,24.7933,64000.0
2005-05-27 14:00:00,31.57,31.62,31.56,31.59,43800.0,24.7855,24.8247,24.7776,24.8012,43800.0
2005-05-27 14:30:00,31.59,31.62,31.58,31.59,74800.0,24.8012,24.8247,24.7933,24.8012,74800.0
2005-05-27 15:00:00,31.59,31.68,31.58,31.66,139100.0,24.8012,24.8718,24.7933,24.8561,139100.0
2005-05-27 15:30:00,31.67,31.71,31.6,31.6,171300.0,24.864,24.8954,24.809,24.809,171300.0
2005-05-31 09:30:00,31.46,31.52,31.36,31.38,87000.0,24.6991,24.7462,24.6206,24.6363,87000.0
2005-05-31 10:00:00,31.38,31.52,31.38,31.51,57500.0,24.6363,24.7462,24.6363,24.7383,57500.0
2005-05-31 10:30:00,31.51,31.52,31.46,31.47,34100.0,24.7383,24.7462,24.6991,24.7069,34100.0
2005-05-31 11:00:00,31.47,31.53,31.46,31.51,40300.0,24.7069,24.754,24.6991,24.7383,40300.0
2005-05-31 11:30:00,31.51,31.53,31.46,31.47,36700.0,24.7383,24.754,24.6991,24.7069,36700.0
2005-05-31 12:00:00,31.47,31.5,31.46,31.48,30000.0,24.7069,24.7305,24.6991,24.7148,30000.0
2005-05-31 12:30:00,31.48,31.54,31.48,31.49,38500.0,24.7148,24.7619,24.7148,24.7226,38500.0
2005-05-31 13:00:00,31.49,31.51,31.41,31.44,51900.0,24.7226,24.7383,24.6598,24.6834,51900.0
2005-05-31 13:30:00,31.44,31.5,31.43,31.46,56700.0,24.6834,24.7305,24.6755,24.6991,56700.0
2005-05-31 14:00:00,31.47,31.47,31.43,31.43,42000.0,24.7069,24.7069,24.6755,24.6755,42000.0
2005-05-31 14:30:00,31.44,31.47,31.38,31.42,88000.0,24.6834,24.7069,24.6363,24.6677,88000.0
2005-05-31 15:00:00,31.41,31.47,31.39,31.45,51800.0,24.6598,24.7069,24.6441,24.6912,51800.0
2005-05-31 15:30:00,31.44,31.44,31.34,31.36,86000.0,24.6834,24.6834,24.6049,24.6206,86000.0
2005-06-01 09:30:00,31.3,31.34,31.17,31.28,41000.0,24.5735,24.6049,24.4714,24.5578,41000.0
2005-06-01 10:00:00,31.3,31.42,31.26,31.4,86000.0,24.5735,24.6677,24.5421,24.652,86000.0
2005-06-01 10:30:00,31.4,31.43,31.36,31.38,101600.0,24.652,24.6755,24.6206,24.6363,101600.0
2005-06-01 11:00:00,31.38,31.41,31.35,31.36,119500.0,24.6363,24.6598,24.6127,24.6206,119500.0
2005-06-01 11:30:00,31.38,31.41,31.34,31.35,146500.0,24.6363,24.6598,24.6049,24.6127,146500.0
2005-06-01 12:00:00,31.35,31.36,31.29,31.33,89000.0,24.6127,24.6206,24.5656,24.597,89000.0
2005-06-01 12:30:00,31.33,31.38,31.32,31.37,37400.0,24.597,24.6363,24.5892,24.6284,37400.0
2005-06-01 13:00:00,31.39,31.42,31.38,31.39,57300.0,24.6441,24.6677,24.6363,24.6441,57300.0
2005-06-01 13:30:00,31.39,31.4,31.37,31.39,65000.0,24.6441,24.652,24.6284,24.6441,65000.0
2005-06-01 14:00:00,31.39,31.4,31.31,31.35,85400.0,24.6441,24.652,24.5813,24.6127,85400.0
2005-06-01 14:30:00,31.36,31.39,31.25,31.25,119300.0,24.6206,24.6441,24.5342,24.5342,119300.0
2005-06-01 15:00:00,31.25,31.28,31.22,31.24,116300.0,24.5342,24.5578,24.5107,24.5264,116300.0
2005-06-01 15:30:00,31.24,31.36,31.23,31.36,83600.0,24.5264,24.6206,24.5185,24.6206,83600.0
2005-06-02 09:30:00,31.27,31.31,31.1,31.19,61100.0,24.5499,24.5813,24.4165,24.4871,61100.0
2005-06-02 10:00:00,31.19,31.33,31.16,31.33,57900.0,24.4871,24.597,24.4636,24.597,57900.0
2005-06-02 10:30:00,31.32,31.39,31.28,31.35,33300.0,24.5892,24.6441,24.5578,24.6127,33300.0
2005-06-02 11:00:00,31.34,31.37,31.3,31.31,41700.0,24.6049,24.6284,24.5735,24.5813,41700.0
2005-06-02 11:30:00,31.33,31.35,31.31,31.34,26300.0,24.597,24.6127,24.5813,24.6049,26300.0
2005-06-02 12:00:00,31.34,31.37,31.33,31.37,22200.0,24.6049,24.6284,24.597,24.6284,22200.0
2005-06-02 12:30:00,31.37,31.37,31.34,31.37,16200.0,24.6284,24.6284,24.6049,24.6284,16200.0
2005-06-02 13:00:00,31.36,31.37,31.22,31.24,60700.0,24.6206,24.6284,24.5107,24.5264,60700.0
2005-06-02 13:30:00,31.23,31.28,31.1,31.12,76100.0,24.5185,24.5578,24.4165,24.4322,76100.0
2005-06-02 14:00:00,31.13,31.16,31.05,31.13,90300.0,24.44,24.4636,24.3772,24.44,90300.0
2005-06-02 14:30:00,31.12,31.17,31.06,31.1,153100.0,24.4322,24.4714,24.3851,24.4165,153100.0
2005-06-02 15:00:00,31.1,31.19,31.09,31.17,90800.0,24.4165,24.4871,24.4086,24.4714,90800.0
2005-06-02 15:30:00,31.17,31.2,31.11,31.16,97200.0,24.4714,24.495,24.4243,24.4636,97200.0
2005-06-03 09:30:00,31.05,31.24,31.05,31.14,28500.0,24.3772,24.5264,24.3772,24.4479,28500.0
2005-06-03 10:00:00,31.11,31.14,31.07,31.09,18200.0,24.4243,24.4479,24.3929,24.4086,18200.0
2005-06-03 10:30:00,31.1,31.14,31.04,31.06,49400.0,24.4165,24.4479,24.3694,24.3851,49400.0
2005-06-03 11:00:00,31.06,31.09,31.0,31.04,21600.0,24.3851,24.4086,24.3379,24.3694,21600.0
2005-06-03 11:30:00,31.04,31.05,30.89,30.98,38400.0,24.3694,24.3772,24.2516,24.3222,38400.0
2005-06-03 12:00:00,30.95,30.96,30.9,30.94,30400.0,24.2987,24.3065,24.2594,24.2908,30400.0
2005-06-03 12:30:00,30.95,30.99,30.92,30.97,31100.0,24.2987,24.3301,24.2751,24.3144,31100.0
2005-06-03 13:00:00,30.96,30.98,30.93,30.96,28600.0,24.3065,24.3222,24.283,24.3065,28600.0
2005-06-03 13:30:00,30.98,30.99,30.93,30.98,46800.0,24.3222,24.3301,24.283,24.3222,46800.0
2005-06-03 14:00:00,30.96,31.01,30.95,30.99,26100.0,24.3065,24.3458,24.2987,24.3301,26100.0
2005-06-03 14:30:00,30.98,30.99,30.93,30.97,30300.0,24.3222,24.3301,24.283,24.3144,30300.0
2005-06-03 15:00:00,30.97,30.99,30.95,30.95,36700.0,24.3144,24.3301,24.2987,24.2987,36700.0
2005-06-03 15:30:00,30.95,31.0,30.94,30.94,165900.0,24.2987,24.3379,24.2908,24.2908,165900.0
2005-06-06 09:30:00,30.9,30.92,30.83,30.9,63500.0,24.2594,24.2751,24.2045,24.2594,63500.0
2005-06-06 10:00:00,30.91,30.99,30.89,30.97,71700.0,24.2673,24.3301,24.2516,24.3144,71700.0
2005-06-06 10:30:00,30.97,31.11,30.96,31.03,84800.0,24.3144,24.4243,24.3065,24.3615,84800.0
2005-06-06 11:00:00,31.04,31.06,30.93,30.94,41100.0,24.3694,24.3851,24.283,24.2908,41100.0
2005-06-06 11:30:00,30.94,31.03,30.94,30.96,55400.0,24.2908,24.3615,24.2908,24.3065,55400.0
2005-06-06 12:00:00,30.97,31.03,30.97,31.0,27400.0,24.3144,24.3615,24.3144,24.3379,27400.0
2005-06-06 12:30:00,30.98,31.01,30.98,31.0,12100.0,24.3222,24.3458,24.3222,24.3379,12100.0
2005-06-06 13:00:00,31.0,31.0,30.87,30.94,57900.0,24.3379,24.3379,24.2359,24.2908,57900.0
2005-06-06 13:30:00,30.94,30.99,30.88,30.94,49300.0,24.2908,24.3301,24.2437,24.2908,49300.0
2005-06-06 14:00:00,30.93,30.99,30.91,30.94,55200.0,24.283,24.3301,24.2673,24.2908,55200.0
2005-06-06 14:30:00,30.95,30.98,30.92,30.94,59600.0,24.2987,24.3222,24.2751,24.2908,59600.0
2005-06-06 15:00:00,30.94,30.97,30.89,30.93,68400.0,24.2908,24.3144,24.2516,24.283,68400.0
2005-06-06 15:30:00,30.94,30.96,30.85,30.9,118100.0,24.2908,24.3065,24.2202,24.2594,118100.0
2005-06-07 09:30:00,30.87,30.98,30.86,30.94,55100.0,24.2359,24.3222,24.228,24.2908,55100.0
2005-06-07 10:00:00,30.92,31.07,30.88,31.05,43600.0,24.2751,24.3929,24.2437,24.3772,43600.0
2005-06-07 10:30:00,31.05,31.1,31.01,31.01,38200.0,24.3772,24.4165,24.3458,24.3458,38200.0
2005-06-07 11:00:00,31.01,31.04,30.96,30.98,33000.0,24.3458,24.3694,24.3065,24.3222,33000.0
2005-06-07 11:30:00,30.99,31.06,30.97,31.03,41200.0,24.3301,24.3851,24.3144,24.3615,41200.0
2005-06-07 12:00:00,31.04,31.04,30.96,31.03,35900.0,24.3694,24.3694,24.3065,24.3615,35900.0
2005-06-07 12:30:00,31.01,31.06,30.97,31.06,31100.0,24.3458,24.3851,24.3144,24.3851,31100.0
2005-06-07 13:00:00,31.07,31.07,30.96,30.97,22700.0,24.3929,24.3929,24.3065,24.3144,22700.0
2005-06-07 13:30:00,30.98,31.03,30.96,30.97,33700.0,24.3222,24.3615,24.3065,24.3144,33700.0
2005-06-07 14:00:00,30.97,30.98,30.86,30.91,65400.0,24.3144,24.3222,24.228,24.2673,65400.0
2005-06-07 14:30:00,30.91,30.99,30.91,30.94,26500.0,24.2673,24.3301,24.2673,24.2908,26500.0
2005-06-07 15:00:00,30.96,30.98,30.92,30.92,44500.0,24.3065,24.3222,24.2751,24.2751,44500.0
2005-06-07 15:30:00,30.93,30.93,30.79,30.85,120000.0,24.283,24.283,24.1731,24.2202,120000.0
2005-06-08 09:30:00,30.98,30.98,30.82,30.9,46100.0,24.3222,24.3222,24.1966,24.2594,46100.0
2005-06-08 10:00:00,30.9,30.95,30.87,30.88,32500.0,24.2594,24.2987,24.2359,24.2437,32500.0
2005-06-08 10:30:00,30.88,30.94,30.83,30.92,38500.0,24.2437,24.2908,24.2045,24.2751,38500.0
2005-06-08 11:00:00,30.91,30.98,30.9,30.97,44500.0,24.2673,24.3222,24.2594,24.3144,44500.0
2005-06-08 11:30:00,30.98,31.0,30.94,31.0,32300.0,24.3222,24.3379,24.2908,24.3379,32300.0
2005-06-08 12:00:00,30.99,31.01,30.94,30.98,57500.0,24.3301,24.3458,24.2908,24.3222,57500.0
2005-06-08 12:30:00,30.98,31.08,30.98,31.01,66500.0,24.3222,24.4008,24.3222,24.3458,66500.0
2005-06-08 13:00:00,31.05,31.05,30.97,30.97,68700.0,24.3772,24.3772,24.3144,24.3144,68700.0
2005-06-08 13:30:00,30.97,31.0,30.93,30.96,33000.0,24.3144,24.3379,24.283,24.3065,33000.0
2005-06-08 14:00:00,30.96,30.96,30.88,30.94,31100.0,24.3065,24.3065,24.2437,24.2908,31100.0
2005-06-08 14:30:00,30.94,30.95,30.81,30.85,104900.0,24.2908,24.2987,24.1888,24.2202,104900.0
2005-06-08 15:00:00,30.86,30.89,30.82,30.85,51900.0,24.228,24.2516,24.1966,24.2202,51900.0
2005-06-08 15:30:00,30.85,30.87,30.79,30.81,79100.0,24.2202,24.2359,24.1731,24.1888,79100.0
2005-06-09 09:30:00,30.78,30.9,30.68,30.7,66400.0,24.1652,24.2594,24.0867,24.1024,66400.0
2005-06-09 10:00:00,30.7,30.78,30.62,30.68,60600.0,24.1024,24.1652,24.0396,24.0867,60600.0
2005-06-09 10:30:00,30.68,30.79,30.67,30.77,53000.0,24.0867,24.1731,24.0789,24.1574,53000.0
2005-06-09 11:00:00,30.77,30.84,30.77,30.84,47900.0,24.1574,24.2123,24.1574,24.2123,47900.0
2005-06-09 11:30:00,30.83,30.95,30.81,30.9,58400.0,24.2045,24.2987,24.1888,24.2594,58400.0
2005-06-09 12:00:00,30.93,30.95,30.81,30.89,44100.0,24.283,24.2987,24.1888,24.2516,44100.0
2005-06-09 12:30:00,30.89,30.94,30.88,30.91,29600.0,24.2516,24.2908,24.2437,24.2673,29600.0
2005-06-09 13:00:00,30.9,30.93,30.75,30.78,133900.0,24.2594,24.283,24.1417,24.1652,133900.0
2005-06-09 13:30:00,30.77,30.8,30.74,30.78,77300.0,24.1574,24.1809,24.1338,24.1652,77300.0
2005-06-09 14:00:00,30.82,30.83,30.71,30.73,84800.0,24.1966,24.2045,24.1103,24.126,84800.0
2005-06-09 14:30:00,30.73,30.79,30.7,30.76,60200.0,24.126,24.1731,24.1024,24.1495,60200.0
2005-06-09 15:00:00,30.76,30.81,30.73,30.76,45700.0,24.1495,24.1888,24.126,24.1495,45700.0
2005-06-09 15:30:00,30.76,30.83,30.73,30.81,81100.0,24.1495,24.2045,24.126,24.1888,81100.0
2005-06-10 09:30:00,30.8,30.84,30.61,30.7,80300.0,24.1809,24.2123,24.0318,24.1024,80300.0
2005-06-10 10:00:00,30.66,30.79,30.65,30.7,63600.0,24.071,24.1731,24.0632,24.1024,63600.0
2005-06-10 10:30:00,30.69,30.77,30.67,30.74,52200.0,24.0946,24.1574,24.0789,24.1338,52200.0
2005-06-10 11:00:00,30.74,30.79,30.7,30.76,33900.0,24.1338,24.1731,24.1024,24.1495,33900.0
2005-06-10 11:30:00,30.76,30.82,30.71,30.79,65600.0,24.1495,24.1966,24.1103,24.1731,65600.0
2005-06-10 12:00:00,30.77,30.79,30.74,30.75,68500.0,24.1574,24.1731,24.1338,24.1417,68500.0
2005-06-10 12:30:00,30.75,30.77,30.7,30.75,39700.0,24.1417,24.1574,24.1024,24.1417,39700.0
2005-06-10 13:00:00,30.74,30.76,30.7,30.73,53400.0,24.1338,24.1495,24.1024,24.126,53400.0
2005-06-10 13:30:00,30.73,30.81,30.73,30.78,45100.0,24.126,24.1888,24.126,24.1652,45100.0
2005-06-10 14:00:00,30.8,30.85,30.78,30.79,94400.0,24.1809,24.2202,24.1652,24.1731,94400.0
2005-06-10 14:30:00,30.79,30.82,30.73,30.78,91800.0,24.1731,24.1966,24.126,24.1652,91800.0
2005-06-10 15:00:00,30.79,30.83,30.76,30.78,139000.0,24.1731,24.2045,24.1495,24.1652,139000.0
2005-06-10 15:30:00,30.78,30.84,30.74,30.81,113700.0,24.1652,24.2123,24.1338,24.1888,113700.0
2005-06-13 09:30:00,30.87,31.2,30.84,30.98,99700.0,24.2359,24.495,24.2123,24.3222,99700.0
2005-06-13 10:00:00,30.98,31.08,30.97,31.0,123800.0,24.3222,24.4008,24.3144,24.3379,123800.0
2005-06-13 10:30:00,31.01,31.14,31.01,31.06,119300.0,24.3458,24.4479,24.3458,24.3851,119300.0
2005-06-13 11:00:00,31.09,31.13,31.0,31.1,91700.0,24.4086,24.44,24.3379,24.4165,91700.0
2005-06-13 11:30:00,31.1,31.13,31.06,31.09,30100.0,24.4165,24.44,24.3851,24.4086,30100.0
2005-06-13 12:00:00,31.09,31.1,31.06,31.08,49300.0,24.4086,24.4165,24.3851,24.4008,49300.0
2005-06-13 12:30:00,31.09,31.12,31.07,31.1,33900.0,24.4086,24.4322,24.3929,24.4165,33900.0
2005-06-13 13:00:00,31.1,31.13,31.06,31.07,76000.0,24.4165,24.44,24.3851,24.3929,76000.0
2005-06-13 13:30:00,31.06,31.09,31.01,31.02,34800.0,24.3851,24.4086,24.3458,24.3537,34800.0
2005-06-13 14:00:00,31.01,31.1,31.01,31.08,37100.0,24.3458,24.4165,24.3458,24.4008,37100.0
2005-06-13 14:30:00,31.07,31.14,31.05,31.14,83500.0,24.3929,24.4479,24.3772,24.4479,83500.0
2005-06-13 15:00:00,31.12,31.13,30.99,31.03,70400.0,24.4322,24.44,24.3301,24.3615,70400.0
2005-06-13 15:30:00,31.03,31.05,30.97,31.02,159900.0,24.3615,24.3772,24.3144,24.3537,159900.0
2005-06-14 09:30:00,31.0,31.04,30.86,31.0,129700.0,24.3379,24.3694,24.228,24.3379,129700.0
2005-06-14 10:00:00,30.96,31.0,30.92,30.98,86600.0,24.3065,24.3379,24.2751,24.3222,86600.0
2005-06-14 10:30:00,30.96,31.03,30.96,30.99,95900.0,24.3065,24.3615,24.3065,24.3301,95900.0
2005-06-14 11:00:00,30.99,31.0,30.95,30.95,50100.0,24.3301,24.3379,24.2987,24.2987,50100.0
2005-06-14 11:30:00,30.96,31.0,30.95,30.98,99200.0,24.3065,24.3379,24.2987,24.3222,99200.0
2005-06-14 12:00:00,30.98,31.01,30.97,31.0,127800.0,24.3222,24.3458,24.3144,24.3379,127800.0
2005-06-14 12:30:00,31.0,31.0,30.97,30.97,15800.0,24.3379,24.3379,24.3144,24.3144,15800.0
2005-06-14 13:00:00,30.97,31.0,30.96,30.99,42600.0,24.3144,24.3379,24.3065,24.3301,42600.0
2005-06-14 13:30:00,30.99,31.0,30.98,31.0,77600.0,24.3301,24.3379,24.3222,24.3379,77600.0
2005-06-14 14:00:00,31.0,31.03,30.96,30.98,62000.0,24.3379,24.3615,24.3065,24.3222,62000.0
2005-06-14 14:30:00,30.97,31.01,30.95,30.98,57800.0,24.3144,24.3458,24.2987,24.3222,57800.0
2005-06-14 15:00:00,30.98,30.98,30.93,30.95,37700.0,24.3222,24.3222,24.283,24.2987,37700.0
2005-06-14 15:30:00,30.95,30.99,30.93,30.99,52400.0,24.2987,24.3301,24.283,24.3301,52400.0
2005-06-15 09:30:00,31.05,31.08,30.87,30.9,40000.0,24.3772,24.4008,24.2359,24.2594,40000.0
2005-06-15 10:00:00,30.91,30.99,30.86,30.87,34200.0,24.2673,24.3301,24.228,24.2359,34200.0
2005-06-15 10:30:00,30.88,30.89,30.66,30.66,54600.0,24.2437,24.2516,24.071,24.071,54600.0
2005-06-15 11:00:00,30.67,30.77,30.67,30.74,22900.0,24.0789,24.1574,24.0789,24.1338,22900.0
2005-06-15 11:30:00,30.75,30.76,30.66,30.7,20800.0,24.1417,24.1495,24.071,24.1024,20800.0
2005-06-15 12:00:00,30.71,30.78,30.71,30.75,24700.0,24.1103,24.1652,24.1103,24.1417,24700.0
2005-06-15 12:30:00,30.73,30.8,30.73,30.77,27700.0,24.126,24.1809,24.126,24.1574,27700.0
2005-06-15 13:00:00,30.76,30.79,30.74,30.75,20100.0,24.1495,24.1731,24.1338,24.1417,20100.0
2005-06-15 13:30:00,30.75,30.76,30.67,30.7,39400.0,24.1417,24.1495,24.0789,24.1024,39400.0
2005-06-15 14:00:00,30.7,30.78,30.67,30.72,47300.0,24.1024,24.1652,24.0789,24.1181,47300.0
2005-06-15 14:30:00,30.72,30.72,30.68,30.7,43000.0,24.1181,24.1181,24.0867,24.1024,43000.0
2005-06-15 15:00:00,30.7,30.74,30.67,30.74,53200.0,24.1024,24.1338,24.0789,24.1338,53200.0
2005-06-15 15:30:00,30.74,30.79,30.66,30.7,150700.0,24.1338,24.1731,24.071,24.1024,150700.0
2005-06-16 09:30:00,30.53,31.3,30.3,31.09,275200.0,23.969,24.5735,23.7884,24.4086,275200.0
2005-06-16 10:00:00,31.1,31.22,31.02,31.18,307200.0,24.4165,24.5107,24.3537,24.4793,307200.0
2005-06-16 10:30:00,31.21,31.51,31.19,31.4,282200.0,24.5028,24.7383,24.4871,24.652,282200.0
2005-06-16 11:00:00,31.42,31.71,31.4,31.45,300300.0,24.6677,24.8954,24.652,24.6912,300300.0
2005-06-16 11:30:00,31.45,31.51,31.4,31.49,88300.0,24.6912,24.7383,24.652,24.7226,88300.0
2005-06-16 12:00:00,31.5,31.57,31.42,31.55,186200.0,24.7305,24.7855,24.6677,24.7698,186200.0
2005-06-16 12:30:00,31.55,31.62,31.51,31.52,169900.0,24.7698,24.8247,24.7383,24.7462,169900.0
2005-06-16 13:00:00,31.52,31.84,31.51,31.81,331900.0,24.7462,24.9974,24.7383,24.9739,331900.0
2005-06-16 13:30:00,31.82,32.12,31.79,32.05,247200.0,24.9817,25.2173,24.9582,25.1623,247200.0
2005-06-16 14:00:00,32.09,32.33,32.01,32.32,267800.0,25.1937,25.3821,25.1309,25.3743,267800.0
2005-06-16 14:30:00,32.29,32.78,32.29,32.6,440000.0,25.3507,25.7354,25.3507,25.5941,440000.0
2005-06-16 15:00:00,32.6,32.74,32.24,32.25,561300.0,25.5941,25.704,25.3115,25.3193,561300.0
2005-06-16 15:30:00,32.26,32.39,32.12,32.17,554200.0,25.3272,25.4292,25.2173,25.2565,554200.0
2005-06-17 09:30:00,32.15,32.3,32.0,32.1,395000.0,25.2408,25.3586,25.123,25.2016,395000.0
2005-06-17 10:00:00,32.14,32.28,32.04,32.12,198200.0,25.233,25.3429,25.1544,25.2173,198200.0
2005-06-17 10:30:00,32.12,32.16,32.04,32.04,106000.0,25.2173,25.2487,25.1544,25.1544,106000.0
2005-06-17 11:00:00,32.04,32.06,31.98,32.0,153600.0,25.1544,25.1702,25.1073,25.123,153600.0
2005-06-17 11:30:00,32.0,32.09,31.97,32.0,101600.0,25.123,25.1937,25.0995,25.123,101600.0
2005-06-17 12:00:00,32.0,32.09,31.99,32.0,69300.0,25.123,25.1937,25.1152,25.123,69300.0
2005-06-17 12:30:00,32.0,32.1,32.0,32.08,64800.0,25.123,25.2016,25.123,25.1859,64800.0
2005-06-17 13:00:00,32.07,32.23,32.07,32.21,82800.0,25.178,25.3036,25.178,25.2879,82800.0
2005-06-17 13:30:00,32.21,32.23,32.19,32.2,59200.0,25.2879,25.3036,25.2722,25.2801,59200.0
2005-06-17 14:00:00,32.19,32.2,32.09,32.14,126000.0,25.2722,25.2801,25.1937,25.233,126000.0
2005-06-17 14:30:00,32.13,32.16,32.11,32.16,95500.0,25.2251,25.2487,25.2094,25.2487,95500.0
2005-06-17 15:00:00,32.16,32.17,32.13,32.16,119800.0,25.2487,25.2565,25.2251,25.2487,119800.0
2005-06-17 15:30:00,32.16,32.16,32.06,32.13,186000.0,25.2487,25.2487,25.1702,25.2251,186000.0
2005-06-20 09:30:00,32.05,32.11,32.01,32.1,125700.0,25.1623,25.2094,25.1309,25.2016,125700.0
2005-06-20 10:00:00,32.1,32.14,32.04,32.09,98800.0,25.2016,25.233,25.1544,25.1937,98800.0
2005-06-20 10:30:00,32.08,32.24,32.08,32.21,75700.0,25.1859,25.3115,25.1859,25.2879,75700.0
2005-06-20 11:00:00,32.21,32.3,32.15,32.15,46000.0,25.2879,25.3586,25.2408,25.2408,46000.0
2005-06-20 11:30:00,32.15,32.2,32.06,32.16,171900.0,25.2408,25.2801,25.1702,25.2487,171900.0
2005-06-20 12:00:00,32.17,32.18,32.12,32.14,39200.0,25.2565,25.2644,25.2173,25.233,39200.0
2005-06-20 12:30:00,32.13,32.15,32.12,32.13,29700.0,25.2251,25.2408,25.2173,25.2251,29700.0
2005-06-20 13:00:00,32.12,32.12,32.08,32.09,48300.0,25.2173,25.2173,25.1859,25.1937,48300.0
2005-06-20 13:30:00,32.09,32.13,32.06,32.12,97700.0,25.1937,25.2251,25.1702,25.2173,97700.0
2005-06-20 14:00:00,32.12,32.17,32.06,32.08,61400.0,25.2173,25.2565,25.1702,25.1859,61400.0
2005-06-20 14:30:00,32.09,32.11,32.06,32.09,56900.0,25.1937,25.2094,25.1702,25.1937,56900.0
2005-06-20 15:00:00,32.1,32.19,32.08,32.12,89100.0,25.2016,25.2722,25.1859,25.2173,89100.0
2005-06-20 15:30:00,32.12,32.13,32.07,32.08,99000.0,25.2173,25.2251,25.178,25.1859,99000.0
2005-06-21 09:30:00,32.09,32.09,31.85,31.85,128000.0,25.1937,25.1937,25.0053,25.0053,128000.0
2005-06-21 10:00:00,31.85,32.02,31.75,32.01,126300.0,25.0053,25.1387,24.9268,25.1309,126300.0
2005-06-21 10:30:00,32.03,32.18,32.03,32.12,67500.0,25.1466,25.2644,25.1466,25.2173,67500.0
2005-06-21 11:00:00,32.12,32.2,32.12,32.13,56600.0,25.2173,25.2801,25.2173,25.2251,56600.0
2005-06-21 11:30:00,32.13,32.2,32.08,32.17,44100.0,25.2251,25.2801,25.1859,25.2565,44100.0
2005-06-21 12:00:00,32.17,32.27,32.17,32.19,64800.0,25.2565,25.335,25.2565,25.2722,64800.0
2005-06-21 12:30:00,32.19,32.25,32.18,32.24,23500.0,25.2722,25.3193,25.2644,25.3115,23500.0
2005-06-21 13:00:00,32.23,32.25,32.13,32.16,32900.0,25.3036,25.3193,25.2251,25.2487,32900.0
2005-06-21 13:30:00,32.15,32.21,32.14,32.16,30000.0,25.2408,25.2879,25.233,25.2487,30000.0
2005-06-21 14:00:00,32.16,32.19,32.09,32.1,35100.0,25.2487,25.2722,25.1937,25.2016,35100.0
2005-06-21 14:30:00,32.09,32.09,32.02,32.03,83600.0,25.1937,25.1937,25.1387,25.1466,83600.0
2005-06-21 15:00:00,32.03,32.03,31.94,31.98,159900.0,25.1466,25.1466,25.0759,25.1073,159900.0
2005-06-21 15:30:00,31.98,31.99,31.9,31.97,160700.0,25.1073,25.1152,25.0445,25.0995,160700.0
2005-06-22 09:30:00,31.95,32.05,31.86,31.98,71800.0,25.0838,25.1623,25.0131,25.1073,71800.0
2005-06-22 10:00:00,31.99,32.0,31.92,31.96,36200.0,25.1152,25.123,25.0602,25.0916,36200.0
2005-06-22 10:30:00,31.96,32.05,31.94,31.98,56300.0,25.0916,25.1623,25.0759,25.1073,56300.0
2005-06-22 11:00:00,31.96,32.11,31.92,32.07,46300.0,25.0916,25.2094,25.0602,25.178,46300.0
2005-06-22 11:30:00,32.06,32.11,31.95,31.95,50300.0,25.1702,25.2094,25.0838,25.0838,50300.0
2005-06-22 12:00:00,31.96,31.98,31.86,31.88,68800.0,25.0916,25.1073,25.0131,25.0288,68800.0
2005-06-22 12:30:00,31.88,32.0,31.87,32.0,23400.0,25.0288,25.123,25.021,25.123,23400.0
2005-06-22 13:00:00,32.0,32.05,31.98,32.03,25600.0,25.123,25.1623,25.1073,25.1466,25600.0
2005-06-22 13:30:00,32.04,32.05,32.02,32.03,25500.0,25.1544,25.1623,25.1387,25.1466,25500.0
2005-06-22 14:00:00,32.02,32.02,31.97,32.0,21200.0,25.1387,25.1387,25.0995,25.123,21200.0
2005-06-22 14:30:00,31.99,32.02,31.97,31.98,24700.0,25.1152,25.1387,25.0995,25.1073,24700.0
2005-06-22 15:00:00,31.98,32.01,31.95,31.99,35400.0,25.1073,25.1309,25.0838,25.1152,35400.0
2005-06-22 15:30:00,31.99,32.01,31.94,31.96,67400.0,25.1152,25.1309,25.0759,25.0916,67400.0
2005-06-23 09:30:00,31.6,31.66,31.46,31.56,84600.0,24.809,24.8561,24.6991,24.7776,84600.0
2005-06-23 10:00:00,31.56,31.56,31.35,31.39,52900.0,24.7776,24.7776,24.6127,24.6441,52900.0
2005-06-23 10:30:00,31.38,31.4,31.29,31.33,152600.0,24.6363,24.652,24.5656,24.597,152600.0
2005-06-23 11:00:00,31.33,31.38,31.26,31.38,100100.0,24.597,24.6363,24.5421,24.6363,100100.0
2005-06-23 11:30:00,31.39,31.44,31.38,31.4,59400.0,24.6441,24.6834,24.6363,24.652,59400.0
2005-06-23 12:00:00,31.4,31.46,31.36,31.45,54600.0,24.652,24.6991,24.6206,24.6912,54600.0
2005-06-23 12:30:00,31.45,31.45,31.38,31.43,36000.0,24.6912,24.6912,24.6363,24.6755,36000.0
2005-06-23 13:00:00,31.43,31.44,31.32,31.35,65300.0,24.6755,24.6834,24.5892,24.6127,65300.0
2005-06-23 13:30:00,31.36,31.36,31.21,31.23,77300.0,24.6206,24.6206,24.5028,24.5185,77300.0
2005-06-23 14:00:00,31.24,31.24,31.16,31.18,71200.0,24.5264,24.5264,24.4636,24.4793,71200.0
2005-06-23 14:30:00,31.18,31.21,31.1,31.12,90200.0,24.4793,24.5028,24.4165,24.4322,90200.0
2005-06-23 15:00:00,31.12,31.15,31.07,31.13,102700.0,24.4322,24.4557,24.3929,24.44,102700.0
2005-06-23 15:30:00,31.13,31.21,31.13,31.19,204100.0,24.44,24.5028,24.44,24.4871,204100.0
2005-06-24 09:30:00,31.18,31.19,31.09,31.1,105900.0,24.4793,24.4871,24.4086,24.4165,105900.0
2005-06-24 10:00:00,31.09,31.17,31.06,31.13,54900.0,24.4086,24.4714,24.3851,24.44,54900.0
2005-06-24 10:30:00,31.11,31.23,31.1,31.23,69700.0,24.4243,24.5185,24.4165,24.5185,69700.0
2005-06-24 11:00:00,31.22,31.23,31.2,31.2,35800.0,24.5107,24.5185,24.495,24.495,35800.0
2005-06-24 11:30:00,31.2,31.26,31.19,31.21,50300.0,24.495,24.5421,24.4871,24.5028,50300.0
2005-06-24 12:00:00,31.21,31.27,31.16,31.19,51300.0,24.5028,24.5499,24.4636,24.4871,51300.0
2005-06-24 12:30:00,31.19,31.23,31.16,31.16,109100.0,24.4871,24.5185,24.4636,24.4636,109100.0
2005-06-24 13:00:00,31.18,31.18,31.11,31.12,42800.0,24.4793,24.4793,24.4243,24.4322,42800.0
2005-06-24 13:30:00,31.11,31.16,31.08,31.1,44500.0,24.4243,24.4636,24.4008,24.4165,44500.0
2005-06-24 14:00:00,31.1,31.11,31.08,31.09,34100.0,24.4165,24.4243,24.4008,24.4086,34100.0
2005-06-24 14:30:00,31.1,31.11,31.07,31.11,43800.0,24.4165,24.4243,24.3929,24.4243,43800.0
2005-06-24 15:00:00,31.11,31.21,31.1,31.19,59500.0,24.4243,24.5028,24.4165,24.4871,59500.0
2005-06-24 15:30:00,31.22,31.24,31.07,31.08,91700.0,24.5107,24.5264,24.3929,24.4008,91700.0
2005-06-27 09:30:00,31.05,31.08,30.95,30.97,53800.0,24.3772,24.4008,24.2987,24.3144,53800.0
2005-06-27 10:00:00,30.97,31.04,30.95,31.04,43800.0,24.3144,24.3694,24.2987,24.3694,43800.0
2005-06-27 10:30:00,31.02,31.19,31.02,31.15,77400.0,24.3537,24.4871,24.3537,24.4557,77400.0
2005-06-27 11:00:00,31.13,31.16,31.12,31.15,32100.0,24.44,24.4636,24.4322,24.4557,32100.0
2005-06-27 11:30:00,31.14,31.15,30.96,31.0,72600.0,24.4479,24.4557,24.3065,24.3379,72600.0
2005-06-27 12:00:00,31.01,31.13,30.99,31.12,45400.0,24.3458,24.44,24.3301,24.4322,45400.0
2005-06-27 12:30:00,31.12,31.21,31.12,31.15,37200.0,24.4322,24.5028,24.4322,24.4557,37200.0
2005-06-27 13:00:00,31.16,31.18,31.1,31.18,15100.0,24.4636,24.4793,24.4165,24.4793,15100.0
2005-06-27 13:30:00,31.18,31.19,31.16,31.17,29100.0,24.4793,24.4871,24.4636,24.4714,29100.0
2005-06-27 14:00:00,31.18,31.18,31.15,31.17,31400.0,24.4793,24.4793,24.4557,24.4714,31400.0
2005-06-27 14:30:00,31.17,31.18,31.12,31.16,51200.0,24.4714,24.4793,24.4322,24.4636,51200.0
2005-06-27 15:00:00,31.16,31.23,31.14,31.22,69100.0,24.4636,24.5185,24.4479,24.5107,69100.0
2005-06-27 15:30:00,31.22,31.23,31.19,31.22,91900.0,24.5107,24.5185,24.4871,24.5107,91900.0
2005-06-28 09:30:00,31.22,31.25,31.12,31.24,86600.0,24.5107,24.5342,24.4322,24.5264,86600.0
2005-06-28 10:00:00,31.24,31.25,31.1,31.12,62900.0,24.5264,24.5342,24.4165,24.4322,62900.0
2005-06-28 10:30:00,31.11,31.19,31.06,31.1,64400.0,24.4243,24.4871,24.3851,24.4165,64400.0
2005-06-28 11:00:00,31.11,31.13,31.07,31.1,56600.0,24.4243,24.44,24.3929,24.4165,56600.0
2005-06-28 11:30:00,31.1,31.19,31.09,31.19,20700.0,24.4165,24.4871,24.4086,24.4871,20700.0
2005-06-28 12:00:00,31.16,31.2,31.15,31.16,17800.0,24.4636,24.495,24.4557,24.4636,17800.0
2005-06-28 12:30:00,31.16,31.16,31.12,31.13,7700.0,24.4636,24.4636,24.4322,24.44,7700.0
2005-06-28 13:00:00,31.13,31.21,31.13,31.2,19100.0,24.44,24.5028,24.44,24.495,19100.0
2005-06-28 13:30:00,31.2,31.23,31.18,31.19,33700.0,24.495,24.5185,24.4793,24.4871,33700.0
2005-06-28 14:00:00,31.2,31.21,31.14,31.14,18200.0,24.495,24.5028,24.4479,24.4479,18200.0
2005-06-28 14:30:00,31.14,31.19,31.13,31.16,24600.0,24.4479,24.4871,24.44,24.4636,24600.0
2005-06-28 15:00:00,31.16,31.2,31.14,31.2,20500.0,24.4636,24.495,24.4479,24.495,20500.0
2005-06-28 15:30:00,31.2,31.22,31.19,31.22,65800.0,24.495,24.5107,24.4871,24.5107,65800.0
2005-06-29 09:30:00,31.35,31.45,31.2,31.42,49300.0,24.6127,24.6912,24.495,24.6677,49300.0
2005-06-29 10:00:00,31.41,31.42,31.37,31.42,56800.0,24.6598,24.6677,24.6284,24.6677,56800.0
2005-06-29 10:30:00,31.42,31.5,31.41,31.42,72200.0,24.6677,24.7305,24.6598,24.6677,72200.0
2005-06-29 11:00:00,31.42,31.45,31.4,31.44,30200.0,24.6677,24.6912,24.652,24.6834,30200.0
2005-06-29 11:30:00,31.44,31.52,31.44,31.51,36600.0,24.6834,24.7462,24.6834,24.7383,36600.0
2005-06-29 12:00:00,31.51,31.52,31.47,31.49,18500.0,24.7383,24.7462,24.7069,24.7226,18500.0
2005-06-29 12:30:00,31.5,31.51,31.49,31.5,20100.0,24.7305,24.7383,24.7226,24.7305,20100.0
2005-06-29 13:00:00,31.5,31.53,31.49,31.51,23100.0,24.7305,24.754,24.7226,24.7383,23100.0
2005-06-29 13:30:00,31.51,31.53,31.39,31.4,39100.0,24.7383,24.754,24.6441,24.652,39100.0
2005-06-29 14:00:00,31.4,31.4,31.32,31.33,67700.0,24.652,24.652,24.5892,24.597,67700.0
2005-06-29 14:30:00,31.33,31.38,31.28,31.28,52000.0,24.597,24.6363,24.5578,24.5578,52000.0
2005-06-29 15:00:00,31.28,31.42,31.27,31.38,68200.0,24.5578,24.6677,24.5499,24.6363,68200.0
2005-06-29 15:30:00,31.39,31.45,31.39,31.45,94100.0,24.6441,24.6912,24.6441,24.6912,94100.0
2005-06-30 09:30:00,31.46,31.72,31.44,31.59,65000.0,24.6991,24.9032,24.6834,24.8012,65000.0
2005-06-30 10:00:00,31.61,31.79,31.61,31.71,51000.0,24.8169,24.9582,24.8169,24.8954,51000.0
2005-06-30 10:30:00,31.73,31.74,31.63,31.64,26300.0,24.9111,24.9189,24.8326,24.8404,26300.0
2005-06-30 11:00:00,31.63,31.65,31.53,31.53,58700.0,24.8326,24.8483,24.754,24.754,58700.0
2005-06-30 11:30:00,31.54,31.58,31.53,31.54,28200.0,24.7619,24.7933,24.754,24.7619,28200.0
2005-06-30 12:00:00,31.53,31.54,31.49,31.49,14300.0,24.754,24.7619,24.7226,24.7226,14300.0
2005-06-30 12:30:00,31.5,31.51,31.46,31.51,125700.0,24.7305,24.7383,24.6991,24.7383,125700.0
2005-06-30 13:00:00,31.51,31.53,31.48,31.5,83700.0,24.7383,24.754,24.7148,24.7305,83700.0
2005-06-30 13:30:00,31.51,31.55,31.45,31.51,27600.0,24.7383,24.7698,24.6912,24.7383,27600.0
2005-06-30 14:00:00,31.52,31.57,31.45,31.47,44600.0,24.7462,24.7855,24.6912,24.7069,44600.0
2005-06-30 14:30:00,31.48,31.48,31.26,31.33,113300.0,24.7148,24.7148,24.5421,24.597,113300.0
2005-06-30 15:00:00,31.32,31.33,31.23,31.23,73400.0,24.5892,24.597,24.5185,24.5185,73400.0
2005-06-30 15:30:00,31.22,31.25,31.11,31.12,168700.0,24.5107,24.5342,24.4243,24.4322,168700.0
2005-07-01 09:30:00,31.45,31.68,31.4,31.58,124500.0,24.6912,24.8718,24.652,24.7933,124500.0
2005-07-01 10:00:00,31.63,31.63,31.53,31.57,40000.0,24.8326,24.8326,24.754,24.7855,40000.0
2005-07-01 10:30:00,31.57,31.6,31.43,31.44,35400.0,24.7855,24.809,24.6755,24.6834,35400.0
2005-07-01 11:00:00,31.44,31.45,31.34,31.38,22900.0,24.6834,24.6912,24.6049,24.6363,22900.0
2005-07-01 11:30:00,31.38,31.41,31.35,31.36,20100.0,24.6363,24.6598,24.6127,24.6206,20100.0
2005-07-01 12:00:00,31.36,31.38,31.32,31.34,16200.0,24.6206,24.6363,24.5892,24.6049,16200.0
2005-07-01 12:30:00,31.34,31.34,31.26,31.28,22400.0,24.6049,24.6049,24.5421,24.5578,22400.0
2005-07-01 13:00:00,31.26,31.26,31.2,31.22,81900.0,24.5421,24.5421,24.495,24.5107,81900.0
2005-07-01 13:30:00,31.22,31.23,31.19,31.19,18300.0,24.5107,24.5185,24.4871,24.4871,18300.0
2005-07-01 14:00:00,31.19,31.22,31.15,31.16,30100.0,24.4871,24.5107,24.4557,24.4636,30100.0
2005-07-01 14:30:00,31.15,31.16,31.05,31.1,62200.0,24.4557,24.4636,24.3772,24.4165,62200.0
2005-07-01 15:00:00,31.1,31.13,31.07,31.08,32600.0,24.4165,24.44,24.3929,24.4008,32600.0
2005-07-01 15:30:00,31.08,31.12,31.01,31.11,104300.0,24.4008,24.4322,24.3458,24.4243,104300.0
2005-07-05 09:30:00,31.0,31.01,30.93,30.95,194500.0,24.3379,24.3458,24.283,24.2987,194500.0
2005-07-05 10:00:00,30.95,30.99,30.9,30.97,105900.0,24.2987,24.3301,24.2594,24.3144,105900.0
2005-07-05 10:30:00,30.99,31.02,30.94,31.02,68600.0,24.3301,24.3537,24.2908,24.3537,68600.0
2005-07-05 11:00:00,31.03,31.08,31.0,31.03,55300.0,24.3615,24.4008,24.3379,24.3615,55300.0
2005-07-05 11:30:00,31.03,31.05,30.99,31.0,43200.0,24.3615,24.3772,24.3301,24.3379,43200.0
2005-07-05 12:00:00,30.99,31.01,30.96,31.0,37800.0,24.3301,24.3458,24.3065,24.3379,37800.0
2005-07-05 12:30:00,31.0,31.02,30.95,30.97,77400.0,24.3379,24.3537,24.2987,24.3144,77400.0
2005-07-05 13:00:00,30.97,31.0,30.95,30.98,68200.0,24.3144,24.3379,24.2987,24.3222,68200.0
2005-07-05 13:30:00,30.98,30.98,30.91,30.94,65000.0,24.3222,24.3222,24.2673,24.2908,65000.0
2005-07-05 14:00:00,30.95,30.95,30.89,30.91,63300.0,24.2987,24.2987,24.2516,24.2673,63300.0
2005-07-05 14:30:00,30.92,30.98,30.9,30.92,65600.0,24.2751,24.3222,24.2594,24.2751,65600.0
2005-07-05 15:00:00,30.92,30.92,30.87,30.91,98700.0,24.2751,24.2751,24.2359,24.2673,98700.0
2005-07-05 15:30:00,30.9,30.96,30.86,30.88,120500.0,24.2594,24.3065,24.228,24.2437,120500.0
2005-07-06 09:30:00,30.65,30.75,30.62,30.68,117000.0,24.0632,24.1417,24.0396,24.0867,117000.0
2005-07-06 10:00:00,30.69,30.71,30.67,30.68,108400.0,24.0946,24.1103,24.0789,24.0867,108400.0
2005-07-06 10:30:00,30.69,30.77,30.66,30.75,89000.0,24.0946,24.1574,24.071,24.1417,89000.0
2005-07-06 11:00:00,30.7,30.72,30.67,30.69,109500.0,24.1024,24.1181,24.0789,24.0946,109500.0
2005-07-06 11:30:00,30.7,30.76,30.66,30.76,90400.0,24.1024,24.1495,24.071,24.1495,90400.0
2005-07-06 12:00:00,30.75,30.8,30.74,30.77,45500.0,24.1417,24.1809,24.1338,24.1574,45500.0
2005-07-06 12:30:00,30.78,30.85,30.77,30.83,56500.0,24.1652,24.2202,24.1574,24.2045,56500.0
2005-07-06 13:00:00,30.83,30.89,30.81,30.89,51900.0,24.2045,24.2516,24.1888,24.2516,51900.0
2005-07-06 13:30:00,30.9,30.92,30.88,30.91,111400.0,24.2594,24.2751,24.2437,24.2673,111400.0
2005-07-06 14:00:00,30.91,30.93,30.82,30.85,43200.0,24.2673,24.283,24.1966,24.2202,43200.0
2005-07-06 14:30:00,30.84,30.85,30.78,30.8,50800.0,24.2123,24.2202,24.1652,24.1809,50800.0
2005-07-06 15:00:00,30.8,30.85,30.79,30.84,80900.0,24.1809,24.2202,24.1731,24.2123,80900.0
2005-07-06 15:30:00,30.83,30.85,30.75,30.78,86200.0,24.2045,24.2202,24.1417,24.1652,86200.0
2005-07-07 09:30:00,30.55,30.76,30.53,30.56,98200.0,23.9847,24.1495,23.969,23.9925,98200.0
2005-07-07 10:00:00,30.53,30.65,30.46,30.65,105100.0,23.969,24.0632,23.914,24.0632,105100.0
2005-07-07 10:30:00,30.63,30.75,30.61,30.72,68500.0,24.0475,24.1417,24.0318,24.1181,68500.0
2005-07-07 11:00:00,30.72,30.89,30.71,30.88,120400.0,24.1181,24.2516,24.1103,24.2437,120400.0
2005-07-07 11:30:00,30.88,30.89,30.79,30.85,53200.0,24.2437,24.2516,24.1731,24.2202,53200.0
2005-07-07 12:00:00,30.87,30.9,30.77,30.84,74500.0,24.2359,24.2594,24.1574,24.2123,74500.0
2005-07-07 12:30:00,30.84,30.84,30.73,30.75,45200.0,24.2123,24.2123,24.126,24.1417,45200.0
2005-07-07 13:00:00,30.76,30.82,30.74,30.77,32400.0,24.1495,24.1966,24.1338,24.1574,32400.0
2005-07-07 13:30:00,30.77,30.85,30.72,30.74,47900.0,24.1574,24.2202,24.1181,24.1338,47900.0
2005-07-07 14:00:00,30.74,30.75,30.67,30.71,47100.0,24.1338,24.1417,24.0789,24.1103,47100.0
2005-07-07 14:30:00,30.72,30.85,30.71,30.84,85100.0,24.1181,24.2202,24.1103,24.2123,85100.0
2005-07-07 15:00:00,30.84,30.91,30.77,30.78,78100.0,24.2123,24.2673,24.1574,24.1652,78100.0
2005-07-07 15:30:00,30.78,30.8,30.71,30.74,109100.0,24.1652,24.1809,24.1103,24.1338,109100.0
2005-07-08 09:30:00,30.71,30.82,30.63,30.78,67800.0,24.1103,24.1966,24.0475,24.1652,67800.0
2005-07-08 10:00:00,30.77,30.91,30.67,30.91,57600.0,24.1574,24.2673,24.0789,24.2673,57600.0
2005-07-08 10:30:00,30.91,31.17,30.91,31.11,80300.0,24.2673,24.4714,24.2673,24.4243,80300.0
2005-07-08 11:00:00,31.1,31.1,31.04,31.04,40200.0,24.4165,24.4165,24.3694,24.3694,40200.0
2005-07-08 11:30:00,31.05,31.3,31.05,31.29,66700.0,24.3772,24.5735,24.3772,24.5656,66700.0
2005-07-08 12:00:00,31.29,31.41,31.28,31.39,51300.0,24.5656,24.6598,24.5578,24.6441,51300.0
2005-07-08 12:30:00,31.39,31.44,31.36,31.39,29700.0,24.6441,24.6834,24.6206,24.6441,29700.0
2005-07-08 13:00:00,31.4,31.4,31.26,31.26,29000.0,24.652,24.652,24.5421,24.5421,29000.0
2005-07-08 13:30:00,31.26,31.26,31.17,31.23,74600.0,24.5421,24.5421,24.4714,24.5185,74600.0
2005-07-08 14:00:00,31.23,31.31,31.23,31.31,68900.0,24.5185,24.5813,24.5185,24.5813,68900.0
2005-07-08 14:30:00,31.31,31.32,31.27,31.29,60400.0,24.5813,24.5892,24.5499,24.5656,60400.0
2005-07-08 15:00:00,31.31,31.37,31.27,31.32,82300.0,24.5813,24.6284,24.5499,24.5892,82300.0
2005-07-08 15:30:00,31.35,31.4,31.23,31.4,154000.0,24.6127,24.652,24.5185,24.652,154000.0
2005-07-11 09:30:00,31.41,31.46,31.28,31.41,92800.0,24.6598,24.6991,24.5578,24.6598,92800.0
2005-07-11 10:00:00,31.41,31.5,31.35,31.44,49500.0,24.6598,24.7305,24.6127,24.6834,49500.0
2005-07-11 10:30:00,31.48,31.61,31.46,31.61,37100.0,24.7148,24.8169,24.6991,24.8169,37100.0
2005-07-11 11:00:00,31.61,31.63,31.55,31.6,51100.0,24.8169,24.8326,24.7698,24.809,51100.0
2005-07-11 11:30:00,31.6,31.61,31.46,31.49,37700.0,24.809,24.8169,24.6991,24.7226,37700.0
2005-07-11 12:00:00,31.49,31.49,31.37,31.39,28700.0,24.7226,24.7226,24.6284,24.6441,28700.0
2005-07-11 12:30:00,31.36,31.5,31.36,31.49,34500.0,24.6206,24.7305,24.6206,24.7226,34500.0
2005-07-11 13:00:00,31.5,31.5,31.4,31.42,37500.0,24.7305,24.7305,24.652,24.6677,37500.0
2005-07-11 13:30:00,31.43,31.52,31.43,31.48,22600.0,24.6755,24.7462,24.6755,24.7148,22600.0
2005-07-11 14:00:00,31.49,31.55,31.49,31.55,21700.0,24.7226,24.7698,24.7226,24.7698,21700.0
2005-07-11 14:30:00,31.55,31.62,31.55,31.6,32000.0,24.7698,24.8247,24.7698,24.809,32000.0
2005-07-11 15:00:00,31.6,31.6,31.44,31.51,41700.0,24.809,24.809,24.6834,24.7383,41700.0
2005-07-11 15:30:00,31.51,31.63,31.5,31.63,35500.0,24.7383,24.8326,24.7305,24.8326,35500.0
2005-07-12 09:30:00,31.48,31.75,31.37,31.65,85400.0,24.7148,24.9268,24.6284,24.8483,85400.0
2005-07-12 10:00:00,31.65,31.66,31.51,31.54,53500.0,24.8483,24.8561,24.7383,24.7619,53500.0
2005-07-12 10:30:00,31.55,31.6,31.52,31.57,58300.0,24.7698,24.809,24.7462,24.7855,58300.0
2005-07-12 11:00:00,31.58,31.6,31.42,31.43,36300.0,24.7933,24.809,24.6677,24.6755,36300.0
2005-07-12 11:30:00,31.43,31.48,31.41,31.46,29100.0,24.6755,24.7148,24.6598,24.6991,29100.0
2005-07-12 12:00:00,31.48,31.5,31.46,31.49,26700.0,24.7148,24.7305,24.6991,24.7226,26700.0
2005-07-12 12:30:00,31.48,31.51,31.45,31.47,19900.0,24.7148,24.7383,24.6912,24.7069,19900.0
2005-07-12 13:00:00,31.47,31.56,31.46,31.56,24400.0,24.7069,24.7776,24.6991,24.7776,24400.0
2005-07-12 13:30:00,31.57,31.58,31.51,31.56,39700.0,24.7855,24.7933,24.7383,24.7776,39700.0
2005-07-12 14:00:00,31.56,31.56,31.52,31.52,32300.0,24.7776,24.7776,24.7462,24.7462,32300.0
2005-07-12 14:30:00,31.52,31.52,31.47,31.48,30500.0,24.7462,24.7462,24.7069,24.7148,30500.0
2005-07-12 15:00:00,31.47,31.56,31.46,31.51,45000.0,24.7069,24.7776,24.6991,24.7383,45000.0
2005-07-12 15:30:00,31.52,31.53,31.42,31.5,60800.0,24.7462,24.754,24.6677,24.7305,60800.0
2005-07-13 09:30:00,31.45,31.58,31.41,31.45,28600.0,24.6912,24.7933,24.6598,24.6912,28600.0
2005-07-13 10:00:00,31.44,31.44,31.3,31.3,26900.0,24.6834,24.6834,24.5735,24.5735,26900.0
2005-07-13 10:30:00,31.33,31.38,31.22,31.23,68000.0,24.597,24.6363,24.5107,24.5185,68000.0
2005-07-13 11:00:00,31.23,31.29,31.17,31.25,38900.0,24.5185,24.5656,24.4714,24.5342,38900.0
2005-07-13 11:30:00,31.26,31.33,31.26,31.31,13100.0,24.5421,24.597,24.5421,24.5813,13100.0
2005-07-13 12:00:00,31.32,31.4,31.26,31.29,42400.0,24.5892,24.652,24.5421,24.5656,42400.0
2005-07-13 12:30:00,31.29,31.31,31.27,31.27,16500.0,24.5656,24.5813,24.5499,24.5499,16500.0
2005-07-13 13:00:00,31.27,31.3,31.23,31.28,19900.0,24.5499,24.5735,24.5185,24.5578,19900.0
2005-07-13 13:30:00,31.3,31.35,31.29,31.33,14900.0,24.5735,24.6127,24.5656,24.597,14900.0
2005-07-13 14:00:00,31.33,31.39,31.31,31.33,21100.0,24.597,24.6441,24.5813,24.597,21100.0
2005-07-13 14:30:00,31.34,31.35,31.28,31.31,21900.0,24.6049,24.6127,24.5578,24.5813,21900.0
2005-07-13 15:00:00,31.31,31.35,31.27,31.32,24600.0,24.5813,24.6127,24.5499,24.5892,24600.0
2005-07-13 15:30:00,31.33,31.38,31.31,31.33,32300.0,24.597,24.6363,24.5813,24.597,32300.0
2005-07-14 09:30:00,31.34,31.59,31.34,31.41,89300.0,24.6049,24.8012,24.6049,24.6598,89300.0
2005-07-14 10:00:00,31.4,31.49,31.38,31.46,40800.0,24.652,24.7226,24.6363,24.6991,40800.0
2005-07-14 10:30:00,31.46,31.49,31.36,31.36,36900.0,24.6991,24.7226,24.6206,24.6206,36900.0
2005-07-14 11:00:00,31.35,31.41,31.3,31.34,47800.0,24.6127,24.6598,24.5735,24.6049,47800.0
2005-07-14 11:30:00,31.34,31.46,31.31,31.41,41400.0,24.6049,24.6991,24.5813,24.6598,41400.0
2005-07-14 12:00:00,31.43,31.46,31.35,31.46,35000.0,24.6755,24.6991,24.6127,24.6991,35000.0
2005-07-14 12:30:00,31.46,31.46,31.44,31.46,18100.0,24.6991,24.6991,24.6834,24.6991,18100.0
2005-07-14 13:00:00,31.46,31.47,31.44,31.45,34000.0,24.6991,24.7069,24.6834,24.6912,34000.0
2005-07-14 13:30:00,31.45,31.45,31.36,31.39,53000.0,24.6912,24.6912,24.6206,24.6441,53000.0
2005-07-14 14:00:00,31.4,31.46,31.36,31.41,36700.0,24.652,24.6991,24.6206,24.6598,36700.0
2005-07-14 14:30:00,31.42,31.46,31.4,31.43,47600.0,24.6677,24.6991,24.652,24.6755,47600.0
2005-07-14 15:00:00,31.43,31.46,31.41,31.44,73000.0,24.6755,24.6991,24.6598,24.6834,73000.0
2005-07-14 15:30:00,31.45,31.51,31.4,31.4,71700.0,24.6912,24.7383,24.652,24.652,71700.0
2005-07-15 09:30:00,31.38,31.39,31.25,31.29,60700.0,24.6363,24.6441,24.5342,24.5656,60700.0
2005-07-15 10:00:00,31.29,31.32,31.15,31.3,25600.0,24.5656,24.5892,24.4557,24.5735,25600.0
2005-07-15 10:30:00,31.31,31.35,31.3,31.34,34800.0,24.5813,24.6127,24.5735,24.6049,34800.0
2005-07-15 11:00:00,31.34,31.35,31.29,31.3,50000.0,24.6049,24.6127,24.5656,24.5735,50000.0
2005-07-15 11:30:00,31.34,31.4,31.31,31.31,51200.0,24.6049,24.652,24.5813,24.5813,51200.0
2005-07-15 12:00:00,31.31,31.38,31.31,31.38,45800.0,24.5813,24.6363,24.5813,24.6363,45800.0
2005-07-15 12:30:00,31.38,31.41,31.35,31.36,17900.0,24.6363,24.6598,24.6127,24.6206,17900.0
2005-07-15 13:00:00,31.36,31.38,31.35,31.35,6100.0,24.6206,24.6363,24.6127,24.6127,6100.0
2005-07-15 13:30:00,31.36,31.38,31.35,31.36,9900.0,24.6206,24.6363,24.6127,24.6206,9900.0
2005-07-15 14:00:00,31.35,31.35,31.32,31.34,21100.0,24.6127,24.6127,24.5892,24.6049,21100.0
2005-07-15 14:30:00,31.34,31.35,31.3,31.34,21700.0,24.6049,24.6127,24.5735,24.6049,21700.0
2005-07-15 15:00:00,31.34,31.35,31.29,31.29,25000.0,24.6049,24.6127,24.5656,24.5656,25000.0
2005-07-15 15:30:00,31.29,31.29,31.21,31.26,44900.0,24.5656,24.5656,24.5028,24.5421,44900.0
2005-07-18 09:30:00,31.21,31.35,31.21,31.26,48200.0,24.5028,24.6127,24.5028,24.5421,48200.0
2005-07-18 10:00:00,31.26,31.35,31.24,31.3,22000.0,24.5421,24.6127,24.5264,24.5735,22000.0
2005-07-18 10:30:00,31.3,31.32,31.2,31.21,24600.0,24.5735,24.5892,24.495,24.5028,24600.0
2005-07-18 11:00:00,31.21,31.27,31.17,31.19,13900.0,24.5028,24.5499,24.4714,24.4871,13900.0
2005-07-18 11:30:00,31.19,31.2,31.15,31.18,10600.0,24.4871,24.495,24.4557,24.4793,10600.0
2005-07-18 12:00:00,31.19,31.25,31.13,31.22,13800.0,24.4871,24.5342,24.44,24.5107,13800.0
2005-07-18 12:30:00,31.22,31.28,31.2,31.27,8200.0,24.5107,24.5578,24.495,24.5499,8200.0
2005-07-18 13:00:00,31.26,31.27,31.19,31.19,9900.0,24.5421,24.5499,24.4871,24.4871,9900.0
2005-07-18 13:30:00,31.2,31.28,31.2,31.23,6300.0,24.495,24.5578,24.495,24.5185,6300.0
2005-07-18 14:00:00,31.22,31.24,31.15,31.2,11700.0,24.5107,24.5264,24.4557,24.495,11700.0
2005-07-18 14:30:00,31.19,31.21,31.18,31.2,21300.0,24.4871,24.5028,24.4793,24.495,21300.0
2005-07-18 15:00:00,31.19,31.2,31.16,31.16,31400.0,24.4871,24.495,24.4636,24.4636,31400.0
2005-07-18 15:30:00,31.15,31.15,31.11,31.11,30200.0,24.4557,24.4557,24.4243,24.4243,30200.0
2005-07-19 09:30:00,31.22,31.39,31.14,31.35,43500.0,24.5107,24.6441,24.4479,24.6127,43500.0
2005-07-19 10:00:00,31.38,31.52,31.29,31.49,55300.0,24.6363,24.7462,24.5656,24.7226,55300.0
2005-07-19 10:30:00,31.49,31.55,31.47,31.48,45200.0,24.7226,24.7698,24.7069,24.7148,45200.0
2005-07-19 11:00:00,31.49,31.51,31.45,31.49,48300.0,24.7226,24.7383,24.6912,24.7226,48300.0
2005-07-19 11:30:00,31.5,31.54,31.4,31.4,49300.0,24.7305,24.7619,24.652,24.652,49300.0
2005-07-19 12:00:00,31.45,31.48,31.36,31.4,28600.0,24.6912,24.7148,24.6206,24.652,28600.0
2005-07-19 12:30:00,31.42,31.49,31.41,31.49,10200.0,24.6677,24.7226,24.6598,24.7226,10200.0
2005-07-19 13:00:00,31.46,31.5,31.46,31.48,50500.0,24.6991,24.7305,24.6991,24.7148,50500.0
2005-07-19 13:30:00,31.49,31.61,31.49,31.61,75100.0,24.7226,24.8169,24.7226,24.8169,75100.0
2005-07-19 14:00:00,31.62,31.65,31.6,31.64,67600.0,24.8247,24.8483,24.809,24.8404,67600.0
2005-07-19 14:30:00,31.64,31.66,31.6,31.62,25800.0,24.8404,24.8561,24.809,24.8247,25800.0
2005-07-19 15:00:00,31.63,31.63,31.54,31.56,60400.0,24.8326,24.8326,24.7619,24.7776,60400.0
2005-07-19 15:30:00,31.56,31.64,31.43,31.54,112700.0,24.7776,24.8404,24.6755,24.7619,112700.0
2005-07-20 09:30:00,31.44,31.65,31.34,31.37,29500.0,24.6834,24.8483,24.6049,24.6284,29500.0
2005-07-20 10:00:00,31.31,31.54,31.26,31.47,26300.0,24.5813,24.7619,24.5421,24.7069,26300.0
2005-07-20 10:30:00,31.46,31.52,31.43,31.44,28200.0,24.6991,24.7462,24.6755,24.6834,28200.0
2005-07-20 11:00:00,31.45,31.55,31.42,31.46,23200.0,24.6912,24.7698,24.6677,24.6991,23200.0
2005-07-20 11:30:00,31.46,31.59,31.46,31.54,15200.0,24.6991,24.8012,24.6991,24.7619,15200.0
2005-07-20 12:00:00,31.53,31.55,31.51,31.51,14000.0,24.754,24.7698,24.7383,24.7383,14000.0
2005-07-20 12:30:00,31.5,31.57,31.5,31.54,20000.0,24.7305,24.7855,24.7305,24.7619,20000.0
2005-07-20 13:00:00,31.53,31.65,31.51,31.65,52600.0,24.754,24.8483,24.7383,24.8483,52600.0
2005-07-20 13:30:00,31.65,31.87,31.65,31.87,109300.0,24.8483,25.021,24.8483,25.021,109300.0
2005-07-20 14:00:00,31.84,31.91,31.82,31.88,101800.0,24.9974,25.0524,24.9817,25.0288,101800.0
2005-07-20 14:30:00,31.9,31.95,31.81,31.95,84500.0,25.0445,25.0838,24.9739,25.0838,84500.0
2005-07-20 15:00:00,31.95,32.09,31.87,32.05,109300.0,25.0838,25.1937,25.021,25.1623,109300.0
2005-07-20 15:30:00,32.05,32.21,32.02,32.13,202700.0,25.1623,25.2879,25.1387,25.2251,202700.0
2005-07-21 09:30:00,32.8,32.8,31.53,31.7,77600.0,25.7511,25.7511,24.754,24.8875,77600.0
2005-07-21 10:00:00,31.75,31.92,31.62,31.67,137600.0,24.9268,25.0602,24.8247,24.864,137600.0
2005-07-21 10:30:00,31.71,31.72,31.63,31.66,39800.0,24.8954,24.9032,24.8326,24.8561,39800.0
2005-07-21 11:00:00,31.65,31.75,31.59,31.72,35700.0,24.8483,24.9268,24.8012,24.9032,35700.0
2005-07-21 11:30:00,31.7,31.78,31.64,31.68,52500.0,24.8875,24.9503,24.8404,24.8718,52500.0
2005-07-21 12:00:00,31.67,31.72,31.66,31.72,31500.0,24.864,24.9032,24.8561,24.9032,31500.0
2005-07-21 12:30:00,31.74,31.88,31.71,31.88,69600.0,24.9189,25.0288,24.8954,25.0288,69600.0
2005-07-21 13:00:00,31.89,31.94,31.79,31.85,46200.0,25.0367,25.0759,24.9582,25.0053,46200.0
2005-07-21 13:30:00,31.85,31.89,31.75,31.76,24300.0,25.0053,25.0367,24.9268,24.9346,24300.0
2005-07-21 14:00:00,31.74,31.82,31.67,31.7,32700.0,24.9189,24.9817,24.864,24.8875,32700.0
2005-07-21 14:30:00,31.7,31.8,31.66,31.67,28100.0,24.8875,24.966,24.8561,24.864,28100.0
2005-07-21 15:00:00,31.69,31.74,31.6,31.62,50700.0,24.8797,24.9189,24.809,24.8247,50700.0
2005-07-21 15:30:00,31.62,31.64,31.55,31.59,95500.0,24.8247,24.8404,24.7698,24.8012,95500.0
2005-07-22 09:30:00,31.42,31.53,31.3,31.5,74200.0,24.6677,24.754,24.5735,24.7305,74200.0
2005-07-22 10:00:00,31.51,31.65,31.49,31.64,90300.0,24.7383,24.8483,24.7226,24.8404,90300.0
2005-07-22 10:30:00,31.64,31.75,31.61,31.61,74100.0,24.8404,24.9268,24.8169,24.8169,74100.0
2005-07-22 11:00:00,31.61,31.73,31.59,31.72,45200.0,24.8169,24.9111,24.8012,24.9032,45200.0
2005-07-22 11:30:00,31.73,31.74,31.57,31.58,51500.0,24.9111,24.9189,24.7855,24.7933,51500.0
2005-07-22 12:00:00,31.59,31.59,31.49,31.54,38600.0,24.8012,24.8012,24.7226,24.7619,38600.0
2005-07-22 12:30:00,31.53,31.55,31.38,31.38,30500.0,24.754,24.7698,24.6363,24.6363,30500.0
2005-07-22 13:00:00,31.39,31.5,31.38,31.48,20800.0,24.6441,24.7305,24.6363,24.7148,20800.0
2005-07-22 13:30:00,31.48,31.5,31.46,31.49,28100.0,24.7148,24.7305,24.6991,24.7226,28100.0
2005-07-22 14:00:00,31.48,31.5,31.48,31.48,45800.0,24.7148,24.7305,24.7148,24.7148,45800.0
2005-07-22 14:30:00,31.49,31.65,31.31,31.57,233000.0,24.7226,24.8483,24.5813,24.7855,233000.0
2005-07-22 15:00:00,31.56,31.73,31.55,31.64,111100.0,24.7776,24.9111,24.7698,24.8404,111100.0
2005-07-22 15:30:00,31.72,31.78,31.63,31.77,185000.0,24.9032,24.9503,24.8326,24.9425,185000.0
2005-07-25 09:30:00,31.78,32.19,31.73,32.18,123700.0,24.9503,25.2722,24.9111,25.2644,123700.0
2005-07-25 10:00:00,32.18,32.38,32.16,32.34,170700.0,25.2644,25.4214,25.2487,25.39,170700.0
2005-07-25 10:30:00,32.35,32.67,32.35,32.66,213600.0,25.3978,25.6491,25.3978,25.6412,213600.0
2005-07-25 11:00:00,32.67,32.76,32.57,32.6,141800.0,25.6491,25.7197,25.5705,25.5941,141800.0
2005-07-25 11:30:00,32.6,32.6,32.35,32.38,136600.0,25.5941,25.5941,25.3978,25.4214,136600.0
2005-07-25 12:00:00,32.34,32.34,32.17,32.17,119900.0,25.39,25.39,25.2565,25.2565,119900.0
2005-07-25 12:30:00,32.17,32.19,32.04,32.04,63000.0,25.2565,25.2722,25.1544,25.1544,63000.0
2005-07-25 13:00:00,32.05,32.17,32.02,32.15,40800.0,25.1623,25.2565,25.1387,25.2408,40800.0
2005-07-25 13:30:00,32.15,32.24,32.15,32.24,48000.0,25.2408,25.3115,25.2408,25.3115,48000.0
2005-07-25 14:00:00,32.23,32.28,32.21,32.22,62700.0,25.3036,25.3429,25.2879,25.2958,62700.0
2005-07-25 14:30:00,32.22,32.22,32.08,32.09,68500.0,25.2958,25.2958,25.1859,25.1937,68500.0
2005-07-25 15:00:00,32.1,32.13,32.07,32.11,53900.0,25.2016,25.2251,25.178,25.2094,53900.0
2005-07-25 15:30:00,32.11,32.24,32.11,32.24,119700.0,25.2094,25.3115,25.2094,25.3115,119700.0
2005-07-26 09:30:00,32.14,32.23,32.03,32.19,76900.0,25.233,25.3036,25.1466,25.2722,76900.0
2005-07-26 10:00:00,32.19,32.2,31.89,31.89,135700.0,25.2722,25.2801,25.0367,25.0367,135700.0
2005-07-26 10:30:00,31.88,31.96,31.83,31.96,82800.0,25.0288,25.0916,24.9896,25.0916,82800.0
2005-07-26 11:00:00,31.98,32.02,31.93,32.01,47500.0,25.1073,25.1387,25.0681,25.1309,47500.0
2005-07-26 11:30:00,32.01,32.03,31.91,31.99,60000.0,25.1309,25.1466,25.0524,25.1152,60000.0
2005-07-26 12:00:00,31.99,32.02,31.93,31.95,67700.0,25.1152,25.1387,25.0681,25.0838,67700.0
2005-07-26 12:30:00,31.95,31.99,31.92,31.98,23400.0,25.0838,25.1152,25.0602,25.1073,23400.0
2005-07-26 13:00:00,31.98,32.07,31.97,31.99,72100.0,25.1073,25.178,25.0995,25.1152,72100.0
2005-07-26 13:30:00,31.99,32.07,31.96,32.07,31800.0,25.1152,25.178,25.0916,25.178,31800.0
2005-07-26 14:00:00,32.07,32.07,31.96,31.99,47400.0,25.178,25.178,25.0916,25.1152,47400.0
2005-07-26 14:30:00,31.98,32.02,31.96,32.01,68800.0,25.1073,25.1387,25.0916,25.1309,68800.0
2005-07-26 15:00:00,32.01,32.07,31.96,32.05,66600.0,25.1309,25.178,25.0916,25.1623,66600.0
2005-07-26 15:30:00,32.05,32.05,31.94,31.96,107600.0,25.1623,25.1623,25.0759,25.0916,107600.0
2005-07-27 09:30:00,31.95,32.01,31.77,31.78,46300.0,25.0838,25.1309,24.9425,24.9503,46300.0
2005-07-27 10:00:00,31.75,31.75,31.57,31.62,61500.0,24.9268,24.9268,24.7855,24.8247,61500.0
2005-07-27 10:30:00,31.63,31.76,31.63,31.7,35400.0,24.8326,24.9346,24.8326,24.8875,35400.0
2005-07-27 11:00:00,31.71,31.72,31.63,31.63,29600.0,24.8954,24.9032,24.8326,24.8326,29600.0
2005-07-27 11:30:00,31.64,31.67,31.62,31.63,19300.0,24.8404,24.864,24.8247,24.8326,19300.0
2005-07-27 12:00:00,31.63,31.71,31.63,31.65,18900.0,24.8326,24.8954,24.8326,24.8483,18900.0
2005-07-27 12:30:00,31.65,31.68,31.62,31.65,18600.0,24.8483,24.8718,24.8247,24.8483,18600.0
2005-07-27 13:00:00,31.63,31.64,31.61,31.64,16900.0,24.8326,24.8404,24.8169,24.8404,16900.0
2005-07-27 13:30:00,31.64,31.67,31.62,31.67,25600.0,24.8404,24.864,24.8247,24.864,25600.0
2005-07-27 14:00:00,31.67,31.69,31.6,31.67,58700.0,24.864,24.8797,24.809,24.864,58700.0
2005-07-27 14:30:00,31.67,31.78,31.67,31.77,50300.0,24.864,24.9503,24.864,24.9425,50300.0
2005-07-27 15:00:00,31.77,31.77,31.7,31.73,47900.0,24.9425,24.9425,24.8875,24.9111,47900.0
2005-07-27 15:30:00,31.73,31.76,31.71,31.75,73700.0,24.9111,24.9346,24.8954,24.9268,73700.0
2005-07-28 09:30:00,31.75,31.95,31.75,31.92,35100.0,24.9268,25.0838,24.9268,25.0602,35100.0
2005-07-28 10:00:00,31.92,31.92,31.58,31.62,26200.0,25.0602,25.0602,24.7933,24.8247,26200.0
2005-07-28 10:30:00,31.63,31.67,31.45,31.57,33500.0,24.8326,24.864,24.6912,24.7855,33500.0
2005-07-28 11:00:00,31.57,31.8,31.57,31.77,56100.0,24.7855,24.966,24.7855,24.9425,56100.0
2005-07-28 11:30:00,31.76,31.84,31.73,31.8,62200.0,24.9346,24.9974,24.9111,24.966,62200.0
2005-07-28 12:00:00,31.8,31.8,31.71,31.71,36300.0,24.966,24.966,24.8954,24.8954,36300.0
2005-07-28 12:30:00,31.71,31.73,31.66,31.66,29500.0,24.8954,24.9111,24.8561,24.8561,29500.0
2005-07-28 13:00:00,31.66,31.68,31.64,31.66,27200.0,24.8561,24.8718,24.8404,24.8561,27200.0
2005-07-28 13:30:00,31.66,31.72,31.64,31.7,47200.0,24.8561,24.9032,24.8404,24.8875,47200.0
2005-07-28 14:00:00,31.7,31.74,31.7,31.74,42900.0,24.8875,24.9189,24.8875,24.9189,42900.0
2005-07-28 14:30:00,31.73,31.76,31.71,31.73,73700.0,24.9111,24.9346,24.8954,24.9111,73700.0
2005-07-28 15:00:00,31.72,31.74,31.69,31.73,74000.0,24.9032,24.9189,24.8797,24.9111,74000.0
2005-07-28 15:30:00,31.72,31.72,31.64,31.7,171600.0,24.9032,24.9032,24.8404,24.8875,171600.0
2005-07-29 09:30:00,31.65,31.84,31.65,31.73,52000.0,24.8483,24.9974,24.8483,24.9111,52000.0
2005-07-29 10:00:00,31.75,31.75,31.62,31.65,32900.0,24.9268,24.9268,24.8247,24.8483,32900.0
2005-07-29 10:30:00,31.65,31.69,31.37,31.37,54100.0,24.8483,24.8797,24.6284,24.6284,54100.0
2005-07-29 11:00:00,31.38,31.39,31.32,31.35,44300.0,24.6363,24.6441,24.5892,24.6127,44300.0
2005-07-29 11:30:00,31.34,31.45,31.34,31.45,144400.0,24.6049,24.6912,24.6049,24.6912,144400.0
2005-07-29 12:00:00,31.46,31.54,31.44,31.52,41700.0,24.6991,24.7619,24.6834,24.7462,41700.0
2005-07-29 12:30:00,31.52,31.55,31.51,31.53,30700.0,24.7462,24.7698,24.7383,24.754,30700.0
2005-07-29 13:00:00,31.53,31.55,31.52,31.55,31900.0,24.754,24.7698,24.7462,24.7698,31900.0
2005-07-29 13:30:00,31.55,31.59,31.53,31.58,38500.0,24.7698,24.8012,24.754,24.7933,38500.0
2005-07-29 14:00:00,31.58,31.62,31.58,31.61,31700.0,24.7933,24.8247,24.7933,24.8169,31700.0
2005-07-29 14:30:00,31.61,31.66,31.61,31.63,59900.0,24.8169,24.8561,24.8169,24.8326,59900.0
2005-07-29 15:00:00,31.63,31.64,31.54,31.54,159900.0,24.8326,24.8404,24.7619,24.7619,159900.0
2005-07-29 15:30:00,31.54,31.56,31.51,31.51,82600.0,24.7619,24.7776,24.7383,24.7383,82600.0
2005-08-01 09:30:00,31.5,31.5,31.3,31.31,26800.0,24.7305,24.7305,24.5735,24.5813,26800.0
2005-08-01 10:00:00,31.3,31.37,31.21,31.3,54200.0,24.5735,24.6284,24.5028,24.5735,54200.0
2005-08-01 10:30:00,31.31,31.33,31.2,31.23,49800.0,24.5813,24.597,24.495,24.5185,49800.0
2005-08-01 11:00:00,31.22,31.26,31.17,31.22,34100.0,24.5107,24.5421,24.4714,24.5107,34100.0
2005-08-01 11:30:00,31.21,31.22,31.13,31.2,26600.0,24.5028,24.5107,24.44,24.495,26600.0
2005-08-01 12:00:00,31.2,31.3,31.17,31.28,39700.0,24.495,24.5735,24.4714,24.5578,39700.0
2005-08-01 12:30:00,31.27,31.28,31.22,31.26,42700.0,24.5499,24.5578,24.5107,24.5421,42700.0
2005-08-01 13:00:00,31.26,31.28,31.23,31.27,58000.0,24.5421,24.5578,24.5185,24.5499,58000.0
2005-08-01 13:30:00,31.28,31.3,31.23,31.24,71700.0,24.5578,24.5735,24.5185,24.5264,71700.0
2005-08-01 14:00:00,31.23,31.29,31.23,31.28,44400.0,24.5185,24.5656,24.5185,24.5578,44400.0
2005-08-01 14:30:00,31.28,31.31,31.27,31.27,27300.0,24.5578,24.5813,24.5499,24.5499,27300.0
2005-08-01 15:00:00,31.27,31.28,31.2,31.22,42600.0,24.5499,24.5578,24.495,24.5107,42600.0
2005-08-01 15:30:00,31.21,31.21,31.13,31.15,151700.0,24.5028,24.5028,24.44,24.4557,151700.0
2005-08-02 09:30:00,31.12,31.28,31.11,31.11,22800.0,24.4322,24.5578,24.4243,24.4243,22800.0
2005-08-02 10:00:00,31.11,31.15,31.02,31.1,71500.0,24.4243,24.4557,24.3537,24.4165,71500.0
2005-08-02 10:30:00,31.11,31.17,31.03,31.08,45500.0,24.4243,24.4714,24.3615,24.4008,45500.0
2005-08-02 11:00:00,31.07,31.11,31.0,31.1,44700.0,24.3929,24.4243,24.3379,24.4165,44700.0
2005-08-02 11:30:00,31.1,31.15,31.07,31.13,18200.0,24.4165,24.4557,24.3929,24.44,18200.0
2005-08-02 12:00:00,31.13,31.14,31.08,31.11,58300.0,24.44,24.4479,24.4008,24.4243,58300.0
2005-08-02 12:30:00,31.11,31.14,31.06,31.08,24500.0,24.4243,24.4479,24.3851,24.4008,24500.0
2005-08-02 13:00:00,31.07,31.09,31.03,31.06,50000.0,24.3929,24.4086,24.3615,24.3851,50000.0
2005-08-02 13:30:00,31.07,31.08,31.0,31.02,60900.0,24.3929,24.4008,24.3379,24.3537,60900.0
2005-08-02 14:00:00,31.02,31.1,31.01,31.06,75300.0,24.3537,24.4165,24.3458,24.3851,75300.0
2005-08-02 14:30:00,31.05,31.1,31.01,31.06,64600.0,24.3772,24.4165,24.3458,24.3851,64600.0
2005-08-02 15:00:00,31.06,31.07,31.0,31.03,63000.0,24.3851,24.3929,24.3379,24.3615,63000.0
2005-08-02 15:30:00,31.03,31.04,30.96,31.01,132700.0,24.3615,24.3694,24.3065,24.3458,132700.0
2005-08-03 09:30:00,31.0,31.18,31.0,31.01,45400.0,24.3379,24.4793,24.3379,24.3458,45400.0
2005-08-03 10:00:00,31.09,31.11,30.96,31.03,75100.0,24.4086,24.4243,24.3065,24.3615,75100.0
2005-08-03 10:30:00,31.02,31.04,30.95,30.97,48900.0,24.3537,24.3694,24.2987,24.3144,48900.0
2005-08-03 11:00:00,30.98,31.05,30.96,31.04,26400.0,24.3222,24.3772,24.3065,24.3694,26400.0
2005-08-03 11:30:00,31.04,31.12,31.02,31.12,21900.0,24.3694,24.4322,24.3537,24.4322,21900.0
2005-08-03 12:00:00,31.13,31.24,31.13,31.24,28800.0,24.44,24.5264,24.44,24.5264,28800.0
2005-08-03 12:30:00,31.24,31.28,31.21,31.21,20700.0,24.5264,24.5578,24.5028,24.5028,20700.0
2005-08-03 13:00:00,31.2,31.25,31.16,31.23,26000.0,24.495,24.5342,24.4636,24.5185,26000.0
2005-08-03 13:30:00,31.23,31.3,31.2,31.3,39300.0,24.5185,24.5735,24.495,24.5735,39300.0
2005-08-03 14:00:00,31.29,31.32,31.26,31.27,30100.0,24.5656,24.5892,24.5421,24.5499,30100.0
2005-08-03 14:30:00,31.27,31.32,31.25,31.32,64400.0,24.5499,24.5892,24.5342,24.5892,64400.0
2005-08-03 15:00:00,31.33,31.37,31.29,31.33,38200.0,24.597,24.6284,24.5656,24.597,38200.0
2005-08-03 15:30:00,31.33,31.37,31.32,31.36,58800.0,24.597,24.6284,24.5892,24.6206,58800.0
2005-08-04 09:30:00,31.25,31.61,31.25,31.61,79100.0,24.5342,24.8169,24.5342,24.8169,79100.0
2005-08-04 10:00:00,31.62,32.11,31.62,32.06,197100.0,24.8247,25.2094,24.8247,25.1702,197100.0
2005-08-04 10:30:00,32.05,32.11,32.0,32.08,83800.0,25.1623,25.2094,25.123,25.1859,83800.0
2005-08-04 11:00:00,32.08,32.19,32.06,32.08,101800.0,25.1859,25.2722,25.1702,25.1859,101800.0
2005-08-04 11:30:00,32.08,32.15,31.93,31.99,185700.0,25.1859,25.2408,25.0681,25.1152,185700.0
2005-08-04 12:00:00,31.99,32.03,31.95,32.02,71600.0,25.1152,25.1466,25.0838,25.1387,71600.0
2005-08-04 12:30:00,32.02,32.07,32.0,32.04,59600.0,25.1387,25.178,25.123,25.1544,59600.0
2005-08-04 13:00:00,32.04,32.04,31.94,31.99,126300.0,25.1544,25.1544,25.0759,25.1152,126300.0
2005-08-04 13:30:00,32.0,32.0,31.93,31.95,66800.0,25.123,25.123,25.0681,25.0838,66800.0
2005-08-04 14:00:00,31.94,31.96,31.88,31.92,71200.0,25.0759,25.0916,25.0288,25.0602,71200.0
2005-08-04 14:30:00,31.9,31.94,31.88,31.92,64600.0,25.0445,25.0759,25.0288,25.0602,64600.0
2005-08-04 15:00:00,31.92,31.97,31.87,31.94,69800.0,25.0602,25.0995,25.021,25.0759,69800.0
2005-08-04 15:30:00,31.94,31.98,31.86,31.9,149400.0,25.0759,25.1073,25.0131,25.0445,149400.0
2005-08-05 09:30:00,31.89,31.89,31.58,31.58,118900.0,25.0367,25.0367,24.7933,24.7933,118900.0
2005-08-05 10:00:00,31.58,31.69,31.58,31.68,77800.0,24.7933,24.8797,24.7933,24.8718,77800.0
2005-08-05 10:30:00,31.66,31.7,31.62,31.65,41800.0,24.8561,24.8875,24.8247,24.8483,41800.0
2005-08-05 11:00:00,31.65,31.69,31.61,31.61,58400.0,24.8483,24.8797,24.8169,24.8169,58400.0
2005-08-05 11:30:00,31.61,31.68,31.61,31.65,159200.0,24.8169,24.8718,24.8169,24.8483,159200.0
2005-08-05 12:00:00,31.64,31.68,31.59,31.65,27000.0,24.8404,24.8718,24.8012,24.8483,27000.0
2005-08-05 12:30:00,31.66,31.67,31.63,31.64,46200.0,24.8561,24.864,24.8326,24.8404,46200.0
2005-08-05 13:00:00,31.63,31.68,31.59,31.62,27000.0,24.8326,24.8718,24.8012,24.8247,27000.0
2005-08-05 13:30:00,31.62,31.66,31.58,31.65,48000.0,24.8247,24.8561,24.7933,24.8483,48000.0
2005-08-05 14:00:00,31.66,31.67,31.63,31.65,50000.0,24.8561,24.864,24.8326,24.8483,50000.0
2005-08-05 14:30:00,31.65,31.67,31.63,31.65,37600.0,24.8483,24.864,24.8326,24.8483,37600.0
2005-08-05 15:00:00,31.65,31.67,31.63,31.64,55400.0,24.8483,24.864,24.8326,24.8404,55400.0
2005-08-05 15:30:00,31.65,31.75,31.63,31.75,160900.0,24.8483,24.9268,24.8326,24.9268,160900.0
2005-08-08 09:30:00,31.75,31.84,31.61,31.7,64200.0,24.9268,24.9974,24.8169,24.8875,64200.0
2005-08-08 10:00:00,31.66,31.72,31.59,31.65,93500.0,24.8561,24.9032,24.8012,24.8483,93500.0
2005-08-08 10:30:00,31.63,31.67,31.53,31.53,64500.0,24.8326,24.864,24.754,24.754,64500.0
2005-08-08 11:00:00,31.53,31.59,31.53,31.56,28600.0,24.754,24.8012,24.754,24.7776,28600.0
2005-08-08 11:30:00,31.56,31.56,31.51,31.54,28800.0,24.7776,24.7776,24.7383,24.7619,28800.0
2005-08-08 12:00:00,31.55,31.58,31.53,31.56,14800.0,24.7698,24.7933,24.754,24.7776,14800.0
2005-08-08 12:30:00,31.56,31.62,31.51,31.62,32500.0,24.7776,24.8247,24.7383,24.8247,32500.0
2005-08-08 13:00:00,31.61,31.66,31.6,31.65,40600.0,24.8169,24.8561,24.809,24.8483,40600.0
2005-08-08 13:30:00,31.65,31.68,31.63,31.68,30700.0,24.8483,24.8718,24.8326,24.8718,30700.0
2005-08-08 14:00:00,31.68,31.75,31.65,31.74,80100.0,24.8718,24.9268,24.8483,24.9189,80100.0
2005-08-08 14:30:00,31.73,31.74,31.66,31.7,27500.0,24.9111,24.9189,24.8561,24.8875,27500.0
2005-08-08 15:00:00,31.7,31.8,31.7,31.78,106100.0,24.8875,24.966,24.8875,24.9503,106100.0
2005-08-08 15:30:00,31.78,31.78,31.7,31.7,86200.0,24.9503,24.9503,24.8875,24.8875,86200.0
2005-08-09 09:30:00,31.64,31.88,31.64,31.76,26900.0,24.8404,25.0288,24.8404,24.9346,26900.0
2005-08-09 10:00:00,31.75,31.8,31.61,31.61,37000.0,24.9268,24.966,24.8169,24.8169,37000.0
2005-08-09 10:30:00,31.62,31.62,31.5,31.51,70300.0,24.8247,24.8247,24.7305,24.7383,70300.0
2005-08-09 11:00:00,31.5,31.53,31.42,31.47,39400.0,24.7305,24.754,24.6677,24.7069,39400.0
2005-08-09 11:30:00,31.45,31.5,31.43,31.45,44800.0,24.6912,24.7305,24.6755,24.6912,44800.0
2005-08-09 12:00:00,31.44,31.5,31.44,31.47,29200.0,24.6834,24.7305,24.6834,24.7069,29200.0
2005-08-09 12:30:00,31.46,31.5,31.46,31.5,10500.0,24.6991,24.7305,24.6991,24.7305,10500.0
2005-08-09 13:00:00,31.49,31.56,31.47,31.53,21800.0,24.7226,24.7776,24.7069,24.754,21800.0
2005-08-09 13:30:00,31.53,31.62,31.52,31.61,22800.0,24.754,24.8247,24.7462,24.8169,22800.0
2005-08-09 14:00:00,31.61,31.68,31.6,31.68,21900.0,24.8169,24.8718,24.809,24.8718,21900.0
2005-08-09 14:30:00,31.68,31.7,31.59,31.61,22000.0,24.8718,24.8875,24.8012,24.8169,22000.0
2005-08-09 15:00:00,31.6,31.61,31.5,31.54,30300.0,24.809,24.8169,24.7305,24.7619,30300.0
2005-08-09 15:30:00,31.54,31.59,31.48,31.55,64400.0,24.7619,24.8012,24.7148,24.7698,64400.0
2005-08-10 09:30:00,31.49,31.59,31.48,31.59,59900.0,24.7226,24.8012,24.7148,24.8012,59900.0
2005-08-10 10:00:00,31.58,31.59,31.53,31.57,53000.0,24.7933,24.8012,24.754,24.7855,53000.0
2005-08-10 10:30:00,31.59,31.74,31.57,31.69,27700.0,24.8012,24.9189,24.7855,24.8797,27700.0
2005-08-10 11:00:00,31.68,31.71,31.67,31.71,86700.0,24.8718,24.8954,24.864,24.8954,86700.0
2005-08-10 11:30:00,31.71,31.88,31.67,31.7,89100.0,24.8954,25.0288,24.864,24.8875,89100.0
2005-08-10 12:00:00,31.7,31.71,31.66,31.69,20500.0,24.8875,24.8954,24.8561,24.8797,20500.0
2005-08-10 12:30:00,31.69,31.7,31.56,31.66,29700.0,24.8797,24.8875,24.7776,24.8561,29700.0
2005-08-10 13:00:00,31.66,31.68,31.61,31.65,14900.0,24.8561,24.8718,24.8169,24.8483,14900.0
2005-08-10 13:30:00,31.65,31.67,31.57,31.59,25000.0,24.8483,24.864,24.7855,24.8012,25000.0
2005-08-10 14:00:00,31.59,31.6,31.53,31.53,24400.0,24.8012,24.809,24.754,24.754,24400.0
2005-08-10 14:30:00,31.53,31.59,31.52,31.54,27500.0,24.754,24.8012,24.7462,24.7619,27500.0
2005-08-10 15:00:00,31.54,31.54,31.4,31.42,46400.0,24.7619,24.7619,24.652,24.6677,46400.0
2005-08-10 15:30:00,31.42,31.43,31.36,31.41,57900.0,24.6677,24.6755,24.6206,24.6598,57900.0
2005-08-11 09:30:00,31.39,31.45,31.3,31.45,27500.0,24.6441,24.6912,24.5735,24.6912,27500.0
2005-08-11 10:00:00,31.45,31.53,31.45,31.53,28500.0,24.6912,24.754,24.6912,24.754,28500.0
2005-08-11 10:30:00,31.53,31.57,31.45,31.46,18200.0,24.754,24.7855,24.6912,24.6991,18200.0
2005-08-11 11:00:00,31.46,31.5,31.41,31.46,13900.0,24.6991,24.7305,24.6598,24.6991,13900.0
2005-08-11 11:30:00,31.46,31.52,31.44,31.51,19200.0,24.6991,24.7462,24.6834,24.7383,19200.0
2005-08-11 12:00:00,31.5,31.51,31.44,31.46,24800.0,24.7305,24.7383,24.6834,24.6991,24800.0
2005-08-11 12:30:00,31.46,31.47,31.44,31.47,9100.0,24.6991,24.7069,24.6834,24.7069,9100.0
2005-08-11 13:00:00,31.47,31.56,31.47,31.51,16800.0,24.7069,24.7776,24.7069,24.7383,16800.0
2005-08-11 13:30:00,31.51,31.56,31.51,31.52,11800.0,24.7383,24.7776,24.7383,24.7462,11800.0
2005-08-11 14:00:00,31.51,31.54,31.47,31.5,21200.0,24.7383,24.7619,24.7069,24.7305,21200.0
2005-08-11 14:30:00,31.5,31.57,31.5,31.55,15200.0,24.7305,24.7855,24.7305,24.7698,15200.0
2005-08-11 15:00:00,31.54,31.68,31.52,31.68,37500.0,24.7619,24.8718,24.7462,24.8718,37500.0
2005-08-11 15:30:00,31.65,31.7,31.65,31.68,41900.0,24.8483,24.8875,24.8483,24.8718,41900.0
2005-08-12 09:30:00,31.47,31.7,31.39,31.45,87300.0,24.7069,24.8875,24.6441,24.6912,87300.0
2005-08-12 10:00:00,31.45,31.54,31.37,31.51,64600.0,24.6912,24.7619,24.6284,24.7383,64600.0
2005-08-12 10:30:00,31.53,31.55,31.5,31.51,34800.0,24.754,24.7698,24.7305,24.7383,34800.0
2005-08-12 11:00:00,31.51,31.57,31.44,31.44,90100.0,24.7383,24.7855,24.6834,24.6834,90100.0
2005-08-12 11:30:00,31.44,31.47,31.33,31.34,31700.0,24.6834,24.7069,24.597,24.6049,31700.0
2005-08-12 12:00:00,31.34,31.34,31.23,31.25,34300.0,24.6049,24.6049,24.5185,24.5342,34300.0
2005-08-12 12:30:00,31.24,31.32,31.19,31.19,30400.0,24.5264,24.5892,24.4871,24.4871,30400.0
2005-08-12 13:00:00,31.19,31.26,31.19,31.22,17800.0,24.4871,24.5421,24.4871,24.5107,17800.0
2005-08-12 13:30:00,31.21,31.29,31.16,31.28,31500.0,24.5028,24.5656,24.4636,24.5578,31500.0
2005-08-12 14:00:00,31.29,31.46,31.28,31.39,54900.0,24.5656,24.6991,24.5578,24.6441,54900.0
2005-08-12 14:30:00,31.39,31.4,31.33,31.35,42900.0,24.6441,24.652,24.597,24.6127,42900.0
2005-08-12 15:00:00,31.35,31.48,31.34,31.48,61400.0,24.6127,24.7148,24.6049,24.7148,61400.0
2005-08-12 15:30:00,31.48,31.59,31.4,31.41,155500.0,24.7148,24.8012,24.652,24.6598,155500.0
2005-08-15 09:30:00,31.4,31.71,31.4,31.67,70600.0,24.652,24.8954,24.652,24.864,70600.0
2005-08-15 10:00:00,31.66,32.08,31.65,32.08,139300.0,24.8561,25.1859,24.8483,25.1859,139300.0
2005-08-15 10:30:00,32.08,32.96,32.06,32.94,586900.0,25.1859,25.8767,25.1702,25.861,586900.0
2005-08-15 11:00:00,32.95,33.17,32.75,32.97,429400.0,25.8689,26.0416,25.7119,25.8846,429400.0
2005-08-15 11:30:00,32.94,33.0,32.71,32.97,171500.0,25.861,25.9081,25.6805,25.8846,171500.0
2005-08-15 12:00:00,32.97,33.32,32.91,33.29,165100.0,25.8846,26.1594,25.8375,26.1358,165100.0
2005-08-15 12:30:00,33.27,33.44,33.13,33.13,156700.0,26.1201,26.2536,26.0102,26.0102,156700.0
2005-08-15 13:00:00,33.12,33.14,32.55,32.7,228800.0,26.0024,26.0181,25.5548,25.6726,228800.0
2005-08-15 13:30:00,32.64,32.75,32.62,32.71,139700.0,25.6255,25.7119,25.6098,25.6805,139700.0
2005-08-15 14:00:00,32.71,32.77,32.65,32.66,184100.0,25.6805,25.7276,25.6334,25.6412,184100.0
2005-08-15 14:30:00,32.66,32.74,32.59,32.74,105500.0,25.6412,25.704,25.5863,25.704,105500.0
2005-08-15 15:00:00,32.74,32.76,32.63,32.67,192000.0,25.704,25.7197,25.6177,25.6491,192000.0
2005-08-15 15:30:00,32.67,32.9,32.67,32.79,300700.0,25.6491,25.8296,25.6491,25.7433,300700.0
2005-08-16 09:30:00,32.75,32.75,32.09,32.14,113900.0,25.7119,25.7119,25.1937,25.233,113900.0
2005-08-16 10:00:00,32.13,32.2,32.07,32.2,54800.0,25.2251,25.2801,25.178,25.2801,54800.0
2005-08-16 10:30:00,32.19,32.28,32.07,32.1,102200.0,25.2722,25.3429,25.178,25.2016,102200.0
2005-08-16 11:00:00,32.11,32.13,32.04,32.12,69700.0,25.2094,25.2251,25.1544,25.2173,69700.0
2005-08-16 11:30:00,32.11,32.17,32.06,32.1,63100.0,25.2094,25.2565,25.1702,25.2016,63100.0
2005-08-16 12:00:00,32.1,32.24,32.08,32.23,52000.0,25.2016,25.3115,25.1859,25.3036,52000.0
2005-08-16 12:30:00,32.23,32.28,32.2,32.21,51300.0,25.3036,25.3429,25.2801,25.2879,51300.0
2005-08-16 13:00:00,32.2,32.25,32.19,32.24,40300.0,25.2801,25.3193,25.2722,25.3115,40300.0
2005-08-16 13:30:00,32.24,32.31,32.19,32.3,88700.0,25.3115,25.3664,25.2722,25.3586,88700.0
2005-08-16 14:00:00,32.3,32.35,32.23,32.3,144600.0,25.3586,25.3978,25.3036,25.3586,144600.0
2005-08-16 14:30:00,32.3,32.41,32.24,32.4,123700.0,25.3586,25.4449,25.3115,25.4371,123700.0
2005-08-16 15:00:00,32.4,32.4,32.19,32.21,140000.0,25.4371,25.4371,25.2722,25.2879,140000.0
2005-08-16 15:30:00,32.22,32.23,32.15,32.15,287500.0,25.2958,25.3036,25.2408,25.2408,287500.0
2005-08-17 09:30:00,32.19,32.46,32.01,32.14,60200.0,25.2722,25.4842,25.1309,25.233,60200.0
2005-08-17 10:00:00,32.14,32.14,31.91,31.94,59600.0,25.233,25.233,25.0524,25.0759,59600.0
2005-08-17 10:30:00,31.93,31.98,31.9,31.95,32500.0,25.0681,25.1073,25.0445,25.0838,32500.0
2005-08-17 11:00:00,31.97,32.13,31.97,32.05,40000.0,25.0995,25.2251,25.0995,25.1623,40000.0
2005-08-17 11:30:00,32.05,32.07,31.99,31.99,32900.0,25.1623,25.178,25.1152,25.1152,32900.0
2005-08-17 12:00:00,31.99,32.08,31.97,32.0,41200.0,25.1152,25.1859,25.0995,25.123,41200.0
2005-08-17 12:30:00,32.0,32.05,31.98,32.0,18100.0,25.123,25.1623,25.1073,25.123,18100.0
2005-08-17 13:00:00,32.0,32.06,31.99,32.06,21700.0,25.123,25.1702,25.1152,25.1702,21700.0
2005-08-17 13:30:00,32.06,32.06,31.95,31.98,40500.0,25.1702,25.1702,25.0838,25.1073,40500.0
2005-08-17 14:00:00,31.99,32.01,31.93,31.97,23100.0,25.1152,25.1309,25.0681,25.0995,23100.0
2005-08-17 14:30:00,31.95,31.99,31.88,31.9,63000.0,25.0838,25.1152,25.0288,25.0445,63000.0
2005-08-17 15:00:00,31.89,32.03,31.89,31.96,41000.0,25.0367,25.1466,25.0367,25.0916,41000.0
2005-08-17 15:30:00,31.97,31.98,31.85,31.88,67800.0,25.0995,25.1073,25.0053,25.0288,67800.0
2005-08-18 09:30:00,31.88,31.92,31.75,31.86,65000.0,25.0288,25.0602,24.9268,25.0131,65000.0
2005-08-18 10:00:00,31.86,31.92,31.77,31.88,61200.0,25.0131,25.0602,24.9425,25.0288,61200.0
2005-08-18 10:30:00,31.88,32.0,31.88,31.92,55200.0,25.0288,25.123,25.0288,25.0602,55200.0
2005-08-18 11:00:00,31.92,31.98,31.89,31.97,46600.0,25.0602,25.1073,25.0367,25.0995,46600.0
2005-08-18 11:30:00,31.97,31.97,31.92,31.94,35100.0,25.0995,25.0995,25.0602,25.0759,35100.0
2005-08-18 12:00:00,31.94,32.11,31.94,32.11,67400.0,25.0759,25.2094,25.0759,25.2094,67400.0
2005-08-18 12:30:00,32.11,32.13,32.06,32.06,19300.0,25.2094,25.2251,25.1702,25.1702,19300.0
2005-08-18 13:00:00,32.07,32.15,32.04,32.15,58400.0,25.178,25.2408,25.1544,25.2408,58400.0
2005-08-18 13:30:00,32.15,32.19,32.07,32.11,43400.0,25.2408,25.2722,25.178,25.2094,43400.0
2005-08-18 14:00:00,32.11,32.18,32.11,32.13,105100.0,25.2094,25.2644,25.2094,25.2251,105100.0
2005-08-18 14:30:00,32.12,32.2,32.11,32.18,69900.0,25.2173,25.2801,25.2094,25.2644,69900.0
2005-08-18 15:00:00,32.17,32.23,32.14,32.17,88300.0,25.2565,25.3036,25.233,25.2565,88300.0
2005-08-18 15:30:00,32.17,32.26,32.0,32.08,266600.0,25.2565,25.3272,25.123,25.1859,266600.0
2005-08-19 09:30:00,32.18,32.3,32.06,32.08,59400.0,25.2644,25.3586,25.1702,25.1859,59400.0
2005-08-19 10:00:00,32.08,32.14,32.07,32.12,22000.0,25.1859,25.233,25.178,25.2173,22000.0
2005-08-19 10:30:00,32.13,32.2,32.11,32.15,16900.0,25.2251,25.2801,25.2094,25.2408,16900.0
2005-08-19 11:00:00,32.14,32.16,32.03,32.13,18900.0,25.233,25.2487,25.1466,25.2251,18900.0
2005-08-19 11:30:00,32.11,32.2,32.08,32.14,15400.0,25.2094,25.2801,25.1859,25.233,15400.0
2005-08-19 12:00:00,32.14,32.16,32.12,32.14,14500.0,25.233,25.2487,25.2173,25.233,14500.0
2005-08-19 12:30:00,32.14,32.16,32.07,32.07,20200.0,25.233,25.2487,25.178,25.178,20200.0
2005-08-19 13:00:00,32.08,32.14,32.07,32.09,21100.0,25.1859,25.233,25.178,25.1937,21100.0
2005-08-19 13:30:00,32.11,32.16,32.1,32.15,15900.0,25.2094,25.2487,25.2016,25.2408,15900.0
2005-08-19 14:00:00,32.15,32.23,32.15,32.22,19900.0,25.2408,25.3036,25.2408,25.2958,19900.0
2005-08-19 14:30:00,32.21,32.26,32.19,32.25,31100.0,25.2879,25.3272,25.2722,25.3193,31100.0
2005-08-19 15:00:00,32.25,32.28,32.24,32.25,30400.0,25.3193,25.3429,25.3115,25.3193,30400.0
2005-08-19 15:30:00,32.25,32.25,32.04,32.13,122600.0,25.3193,25.3193,25.1544,25.2251,122600.0
2005-08-22 09:30:00,32.23,32.73,32.23,32.69,116400.0,25.3036,25.6962,25.3036,25.6648,116400.0
2005-08-22 10:00:00,32.64,32.87,32.6,32.7,100200.0,25.6255,25.8061,25.5941,25.6726,100200.0
2005-08-22 10:30:00,32.7,32.73,32.61,32.64,99000.0,25.6726,25.6962,25.602,25.6255,99000.0
2005-08-22 11:00:00,32.62,32.69,32.6,32.64,49300.0,25.6098,25.6648,25.5941,25.6255,49300.0
2005-08-22 11:30:00,32.65,32.77,32.64,32.71,59200.0,25.6334,25.7276,25.6255,25.6805,59200.0
2005-08-22 12:00:00,32.73,32.73,32.61,32.66,53500.0,25.6962,25.6962,25.602,25.6412,53500.0
2005-08-22 12:30:00,32.65,32.71,32.6,32.67,34000.0,25.6334,25.6805,25.5941,25.6491,34000.0
2005-08-22 13:00:00,32.67,32.69,32.59,32.66,88200.0,25.6491,25.6648,25.5863,25.6412,88200.0
2005-08-22 13:30:00,32.65,32.66,32.62,32.66,25600.0,25.6334,25.6412,25.6098,25.6412,25600.0
2005-08-22 14:00:00,32.66,32.66,32.6,32.62,57500.0,25.6412,25.6412,25.5941,25.6098,57500.0
2005-08-22 14:30:00,32.62,32.7,32.6,32.61,62300.0,25.6098,25.6726,25.5941,25.602,62300.0
2005-08-22 15:00:00,32.61,32.68,32.6,32.63,70800.0,25.602,25.6569,25.5941,25.6177,70800.0
2005-08-22 15:30:00,32.63,32.71,32.62,32.71,95100.0,25.6177,25.6805,25.6098,25.6805,95100.0
2005-08-23 09:30:00,32.8,32.91,32.59,32.61,94400.0,25.7511,25.8375,25.5863,25.602,94400.0
2005-08-23 10:00:00,32.61,32.62,32.48,32.59,83900.0,25.602,25.6098,25.4999,25.5863,83900.0
2005-08-23 10:30:00,32.61,32.65,32.57,32.59,67000.0,25.602,25.6334,25.5705,25.5863,67000.0
2005-08-23 11:00:00,32.59,32.6,32.51,32.51,64200.0,25.5863,25.5941,25.5234,25.5234,64200.0
2005-08-23 11:30:00,32.5,32.52,32.43,32.43,43000.0,25.5156,25.5313,25.4606,25.4606,43000.0
2005-08-23 12:00:00,32.46,32.46,32.39,32.44,33100.0,25.4842,25.4842,25.4292,25.4685,33100.0
2005-08-23 12:30:00,32.44,32.52,32.44,32.47,45500.0,25.4685,25.5313,25.4685,25.492,45500.0
2005-08-23 13:00:00,32.45,32.48,32.34,32.37,82600.0,25.4763,25.4999,25.39,25.4135,82600.0
2005-08-23 13:30:00,32.36,32.42,32.33,32.37,57600.0,25.4057,25.4528,25.3821,25.4135,57600.0
2005-08-23 14:00:00,32.36,32.43,32.35,32.42,61200.0,25.4057,25.4606,25.3978,25.4528,61200.0
2005-08-23 14:30:00,32.4,32.5,32.4,32.49,64500.0,25.4371,25.5156,25.4371,25.5077,64500.0
2005-08-23 15:00:00,32.48,32.49,32.32,32.35,75300.0,25.4999,25.5077,25.3743,25.3978,75300.0
2005-08-23 15:30:00,32.35,32.4,32.33,32.35,110700.0,25.3978,25.4371,25.3821,25.3978,110700.0
2005-08-24 09:30:00,32.34,32.34,32.1,32.18,45500.0,25.39,25.39,25.2016,25.2644,45500.0
2005-08-24 10:00:00,32.2,32.22,32.16,32.16,12400.0,25.2801,25.2958,25.2487,25.2487,12400.0
2005-08-24 10:30:00,32.17,32.26,32.15,32.24,20900.0,25.2565,25.3272,25.2408,25.3115,20900.0
2005-08-24 11:00:00,32.24,32.24,32.11,32.11,22900.0,25.3115,25.3115,25.2094,25.2094,22900.0
2005-08-24 11:30:00,32.12,32.14,32.04,32.09,27600.0,25.2173,25.233,25.1544,25.1937,27600.0
2005-08-24 12:00:00,32.1,32.16,32.07,32.14,14900.0,25.2016,25.2487,25.178,25.233,14900.0
2005-08-24 12:30:00,32.15,32.22,32.15,32.21,11700.0,25.2408,25.2958,25.2408,25.2879,11700.0
2005-08-24 13:00:00,32.21,32.21,32.12,32.15,18900.0,25.2879,25.2879,25.2173,25.2408,18900.0
2005-08-24 13:30:00,32.16,32.18,32.08,32.12,21700.0,25.2487,25.2644,25.1859,25.2173,21700.0
2005-08-24 14:00:00,32.12,32.15,32.09,32.11,27000.0,25.2173,25.2408,25.1937,25.2094,27000.0
2005-08-24 14:30:00,32.1,32.11,32.03,32.06,42700.0,25.2016,25.2094,25.1466,25.1702,42700.0
2005-08-24 15:00:00,32.06,32.06,31.88,31.92,52700.0,25.1702,25.1702,25.0288,25.0602,52700.0
2005-08-24 15:30:00,31.92,31.92,31.79,31.85,85700.0,25.0602,25.0602,24.9582,25.0053,85700.0
2005-08-25 09:30:00,31.81,32.01,31.81,31.84,50700.0,24.9739,25.1309,24.9739,24.9974,50700.0
2005-08-25 10:00:00,31.91,31.94,31.87,31.94,19300.0,25.0524,25.0759,25.021,25.0759,19300.0
2005-08-25 10:30:00,31.94,31.94,31.87,31.88,23200.0,25.0759,25.0759,25.021,25.0288,23200.0
2005-08-25 11:00:00,31.89,31.94,31.89,31.92,14600.0,25.0367,25.0759,25.0367,25.0602,14600.0
2005-08-25 11:30:00,31.91,31.91,31.87,31.89,17000.0,25.0524,25.0524,25.021,25.0367,17000.0
2005-08-25 12:00:00,31.9,31.91,31.88,31.89,12600.0,25.0445,25.0524,25.0288,25.0367,12600.0
2005-08-25 12:30:00,31.88,31.91,31.87,31.91,17900.0,25.0288,25.0524,25.021,25.0524,17900.0
2005-08-25 13:00:00,31.91,31.92,31.89,31.91,19200.0,25.0524,25.0602,25.0367,25.0524,19200.0
2005-08-25 13:30:00,31.91,31.95,31.88,31.9,13300.0,25.0524,25.0838,25.0288,25.0445,13300.0
2005-08-25 14:00:00,31.89,31.93,31.88,31.93,15500.0,25.0367,25.0681,25.0288,25.0681,15500.0
2005-08-25 14:30:00,31.92,31.93,31.87,31.89,16300.0,25.0602,25.0681,25.021,25.0367,16300.0
2005-08-25 15:00:00,31.89,31.9,31.87,31.88,37800.0,25.0367,25.0445,25.021,25.0288,37800.0
2005-08-25 15:30:00,31.88,31.9,31.87,31.9,45900.0,25.0288,25.0445,25.021,25.0445,45900.0
2005-08-26 09:30:00,32.0,32.0,31.8,31.87,39700.0,25.123,25.123,24.966,25.021,39700.0
2005-08-26 10:00:00,31.82,31.87,31.7,31.83,33900.0,24.9817,25.021,24.8875,24.9896,33900.0
2005-08-26 10:30:00,31.83,31.86,31.75,31.75,17300.0,24.9896,25.0131,24.9268,24.9268,17300.0
2005-08-26 11:00:00,31.75,31.76,31.66,31.68,20300.0,24.9268,24.9346,24.8561,24.8718,20300.0
2005-08-26 11:30:00,31.68,31.68,31.54,31.59,17000.0,24.8718,24.8718,24.7619,24.8012,17000.0
2005-08-26 12:00:00,31.59,31.75,31.58,31.75,27800.0,24.8012,24.9268,24.7933,24.9268,27800.0
2005-08-26 12:30:00,31.72,31.8,31.69,31.72,16200.0,24.9032,24.966,24.8797,24.9032,16200.0
2005-08-26 13:00:00,31.71,31.74,31.66,31.68,9300.0,24.8954,24.9189,24.8561,24.8718,9300.0
2005-08-26 13:30:00,31.68,31.73,31.67,31.7,30600.0,24.8718,24.9111,24.864,24.8875,30600.0
2005-08-26 14:00:00,31.69,31.89,31.67,31.83,25900.0,24.8797,25.0367,24.864,24.9896,25900.0
2005-08-26 14:30:00,31.83,31.83,31.62,31.71,77300.0,24.9896,24.9896,24.8247,24.8954,77300.0
2005-08-26 15:00:00,31.7,31.75,31.69,31.72,27200.0,24.8875,24.9268,24.8797,24.9032,27200.0
2005-08-26 15:30:00,31.73,31.73,31.64,31.67,53200.0,24.9111,24.9111,24.8404,24.864,53200.0
2005-08-29 09:30:00,31.67,31.68,31.5,31.58,62400.0,24.864,24.8718,24.7305,24.7933,62400.0
2005-08-29 10:00:00,31.55,31.76,31.54,31.71,36400.0,24.7698,24.9346,24.7619,24.8954,36400.0
2005-08-29 10:30:00,31.7,31.8,31.7,31.7,36200.0,24.8875,24.966,24.8875,24.8875,36200.0
2005-08-29 11:00:00,31.7,31.79,31.68,31.76,24500.0,24.8875,24.9582,24.8718,24.9346,24500.0
2005-08-29 11:30:00,31.76,31.78,31.72,31.72,13900.0,24.9346,24.9503,24.9032,24.9032,13900.0
2005-08-29 12:00:00,31.72,31.77,31.7,31.76,10700.0,24.9032,24.9425,24.8875,24.9346,10700.0
2005-08-29 12:30:00,31.77,31.81,31.77,31.8,6100.0,24.9425,24.9739,24.9425,24.966,6100.0
2005-08-29 13:00:00,31.8,32.04,31.8,32.01,32700.0,24.966,25.1544,24.966,25.1309,32700.0
2005-08-29 13:30:00,32.0,32.11,32.0,32.11,47300.0,25.123,25.2094,25.123,25.2094,47300.0
2005-08-29 14:00:00,32.11,32.17,32.11,32.15,28200.0,25.2094,25.2565,25.2094,25.2408,28200.0
2005-08-29 14:30:00,32.14,32.16,32.11,32.14,21700.0,25.233,25.2487,25.2094,25.233,21700.0
2005-08-29 15:00:00,32.14,32.2,32.12,32.17,33000.0,25.233,25.2801,25.2173,25.2565,33000.0
2005-08-29 15:30:00,32.16,32.17,32.08,32.15,76000.0,25.2487,25.2565,25.1859,25.2408,76000.0
2005-08-30 09:30:00,31.92,31.92,31.55,31.61,76600.0,25.1908,25.1908,24.8988,24.9462,76600.0
2005-08-30 10:00:00,31.62,31.79,31.62,31.77,93500.0,24.954,25.0882,24.954,25.0724,93500.0
2005-08-30 10:30:00,31.77,31.78,31.62,31.7,59800.0,25.0724,25.0803,24.954,25.0172,59800.0
2005-08-30 11:00:00,31.7,31.71,31.63,31.66,73400.0,25.0172,25.0251,24.9619,24.9856,73400.0
2005-08-30 11:30:00,31.66,31.7,31.6,31.61,26600.0,24.9856,25.0172,24.9383,24.9462,26600.0
2005-08-30 12:00:00,31.6,31.73,31.6,31.73,26200.0,24.9383,25.0409,24.9383,25.0409,26200.0
2005-08-30 12:30:00,31.73,31.73,31.65,31.7,18600.0,25.0409,25.0409,24.9777,25.0172,18600.0
2005-08-30 13:00:00,31.69,31.69,31.65,31.65,19100.0,25.0093,25.0093,24.9777,24.9777,19100.0
2005-08-30 13:30:00,31.65,31.68,31.65,31.67,14700.0,24.9777,25.0014,24.9777,24.9935,14700.0
2005-08-30 14:00:00,31.66,31.69,31.64,31.65,84300.0,24.9856,25.0093,24.9698,24.9777,84300.0
2005-08-30 14:30:00,31.66,31.68,31.63,31.64,38300.0,24.9856,25.0014,24.9619,24.9698,38300.0
2005-08-30 15:00:00,31.64,31.66,31.6,31.61,69000.0,24.9698,24.9856,24.9383,24.9462,69000.0
2005-08-30 15:30:00,31.62,31.75,31.62,31.67,98500.0,24.954,25.0566,24.954,24.9935,98500.0
2005-08-31 09:30:00,31.62,31.74,31.53,31.61,40100.0,24.954,25.0487,24.883,24.9462,40100.0
2005-08-31 10:00:00,31.61,31.65,31.45,31.59,35500.0,24.9462,24.9777,24.8199,24.9304,35500.0
2005-08-31 10:30:00,31.6,31.7,31.58,31.59,31100.0,24.9383,25.0172,24.9225,24.9304,31100.0
2005-08-31 11:00:00,31.63,31.72,31.6,31.65,49000.0,24.9619,25.033,24.9383,24.9777,49000.0
2005-08-31 11:30:00,31.65,31.68,31.63,31.65,25000.0,24.9777,25.0014,24.9619,24.9777,25000.0
2005-08-31 12:00:00,31.65,31.66,31.61,31.64,52300.0,24.9777,24.9856,24.9462,24.9698,52300.0
2005-08-31 12:30:00,31.64,31.7,31.63,31.65,16000.0,24.9698,25.0172,24.9619,24.9777,16000.0
2005-08-31 13:00:00,31.64,31.82,31.63,31.79,28300.0,24.9698,25.1119,24.9619,25.0882,28300.0
2005-08-31 13:30:00,31.8,31.87,31.75,31.83,54100.0,25.0961,25.1513,25.0566,25.1198,54100.0
2005-08-31 14:00:00,31.85,31.85,31.7,31.73,13000.0,25.1356,25.1356,25.0172,25.0409,13000.0
2005-08-31 14:30:00,31.76,31.84,31.74,31.83,15700.0,25.0645,25.1277,25.0487,25.1198,15700.0
2005-08-31 15:00:00,31.84,31.87,31.8,31.85,62000.0,25.1277,25.1513,25.0961,25.1356,62000.0
2005-08-31 15:30:00,31.86,31.92,31.83,31.91,87100.0,25.1434,25.1908,25.1198,25.1829,87100.0
2005-09-01 09:30:00,32.07,32.07,31.9,32.05,95000.0,25.3092,25.3092,25.175,25.2934,95000.0
2005-09-01 10:00:00,32.02,32.04,31.9,31.98,49400.0,25.2697,25.2855,25.175,25.2382,49400.0
2005-09-01 10:30:00,31.98,32.04,31.94,31.97,46200.0,25.2382,25.2855,25.2066,25.2303,46200.0
2005-09-01 11:00:00,31.97,32.12,31.95,32.05,50400.0,25.2303,25.3486,25.2145,25.2934,50400.0
2005-09-01 11:30:00,32.05,32.23,32.03,32.16,36600.0,25.2934,25.4354,25.2776,25.3802,36600.0
2005-09-01 12:00:00,32.16,32.17,32.04,32.06,41300.0,25.3802,25.3881,25.2855,25.3013,41300.0
2005-09-01 12:30:00,32.06,32.06,32.0,32.01,34700.0,25.3013,25.3013,25.2539,25.2618,34700.0
2005-09-01 13:00:00,32.01,32.07,32.01,32.05,75900.0,25.2618,25.3092,25.2618,25.2934,75900.0
2005-09-01 13:30:00,32.04,32.14,32.04,32.1,52900.0,25.2855,25.3644,25.2855,25.3329,52900.0
2005-09-01 14:00:00,32.1,32.15,32.01,32.11,66000.0,25.3329,25.3723,25.2618,25.3407,66000.0
2005-09-01 14:30:00,32.12,32.24,32.1,32.19,68800.0,25.3486,25.4433,25.3329,25.4039,68800.0
2005-09-01 15:00:00,32.18,32.34,32.18,32.27,104100.0,25.396,25.5223,25.396,25.467,104100.0
2005-09-01 15:30:00,32.27,32.32,32.22,32.23,116100.0,25.467,25.5065,25.4276,25.4354,116100.0
2005-09-02 09:30:00,32.22,32.3,32.09,32.26,109900.0,25.4276,25.4907,25.325,25.4591,109900.0
2005-09-02 10:00:00,32.27,32.28,32.14,32.18,55600.0,25.467,25.4749,25.3644,25.396,55600.0
2005-09-02 10:30:00,32.17,32.18,32.12,32.16,43300.0,25.3881,25.396,25.3486,25.3802,43300.0
2005-09-02 11:00:00,32.15,32.2,32.12,32.16,32700.0,25.3723,25.4118,25.3486,25.3802,32700.0
2005-09-02 11:30:00,32.15,32.16,32.09,32.12,42100.0,25.3723,25.3802,25.325,25.3486,42100.0
2005-09-02 12:00:00,32.13,32.23,32.12,32.2,19900.0,25.3565,25.4354,25.3486,25.4118,19900.0
2005-09-02 12:30:00,32.2,32.2,32.16,32.17,14100.0,25.4118,25.4118,25.3802,25.3881,14100.0
2005-09-02 13:00:00,32.18,32.19,32.1,32.16,18000.0,25.396,25.4039,25.3329,25.3802,18000.0
2005-09-02 13:30:00,32.17,32.17,32.11,32.14,33400.0,25.3881,25.3881,25.3407,25.3644,33400.0
2005-09-02 14:00:00,32.13,32.14,32.11,32.12,26500.0,25.3565,25.3644,25.3407,25.3486,26500.0
2005-09-02 14:30:00,32.13,32.17,32.11,32.11,31700.0,25.3565,25.3881,25.3407,25.3407,31700.0
2005-09-02 15:00:00,32.12,32.15,32.1,32.13,68400.0,25.3486,25.3723,25.3329,25.3565,68400.0
2005-09-02 15:30:00,32.13,32.14,32.05,32.07,152600.0,25.3565,25.3644,25.2934,25.3092,152600.0
2005-09-06 09:30:00,32.06,32.3,32.03,32.3,49900.0,25.3013,25.4907,25.2776,25.4907,49900.0
2005-09-06 10:00:00,32.3,32.37,32.2,32.35,63800.0,25.4907,25.5459,25.4118,25.5301,63800.0
2005-09-06 10:30:00,32.35,32.4,32.25,32.26,23900.0,25.5301,25.5696,25.4512,25.4591,23900.0
2005-09-06 11:00:00,32.27,32.28,32.21,32.24,28400.0,25.467,25.4749,25.4197,25.4433,28400.0
2005-09-06 11:30:00,32.25,32.25,32.15,32.15,45000.0,25.4512,25.4512,25.3723,25.3723,45000.0
2005-09-06 12:00:00,32.15,32.19,32.15,32.15,27100.0,25.3723,25.4039,25.3723,25.3723,27100.0
2005-09-06 12:30:00,32.16,32.17,32.15,32.17,23900.0,25.3802,25.3881,25.3723,25.3881,23900.0
2005-09-06 13:00:00,32.17,32.19,32.12,32.14,37400.0,25.3881,25.4039,25.3486,25.3644,37400.0
2005-09-06 13:30:00,32.14,32.19,32.1,32.17,30800.0,25.3644,25.4039,25.3329,25.3881,30800.0
2005-09-06 14:00:00,32.18,32.18,32.1,32.12,29800.0,25.396,25.396,25.3329,25.3486,29800.0
2005-09-06 14:30:00,32.12,32.13,32.1,32.11,25200.0,25.3486,25.3565,25.3329,25.3407,25200.0
2005-09-06 15:00:00,32.11,32.13,32.1,32.11,33000.0,25.3407,25.3565,25.3329,25.3407,33000.0
2005-09-06 15:30:00,32.1,32.24,32.1,32.22,100800.0,25.3329,25.4433,25.3329,25.4276,100800.0
2005-09-07 09:30:00,32.35,32.5,32.21,32.42,77800.0,25.5301,25.6485,25.4197,25.5854,77800.0
2005-09-07 10:00:00,32.42,32.43,32.28,32.29,45000.0,25.5854,25.5933,25.4749,25.4828,45000.0
2005-09-07 10:30:00,32.29,32.39,32.27,32.38,27000.0,25.4828,25.5617,25.467,25.5538,27000.0
2005-09-07 11:00:00,32.38,32.45,32.36,32.41,28300.0,25.5538,25.6091,25.538,25.5775,28300.0
2005-09-07 11:30:00,32.41,32.42,32.38,32.4,35400.0,25.5775,25.5854,25.5538,25.5696,35400.0
2005-09-07 12:00:00,32.4,32.45,32.4,32.42,43100.0,25.5696,25.6091,25.5696,25.5854,43100.0
2005-09-07 12:30:00,32.43,32.46,32.4,32.45,29300.0,25.5933,25.617,25.5696,25.6091,29300.0
2005-09-07 13:00:00,32.46,32.58,32.44,32.53,50400.0,25.617,25.7117,25.6012,25.6722,50400.0
2005-09-07 13:30:00,32.54,32.7,32.52,32.62,80600.0,25.6801,25.8064,25.6643,25.7432,80600.0
2005-09-07 14:00:00,32.62,32.62,32.59,32.6,60600.0,25.7432,25.7432,25.7196,25.7274,60600.0
2005-09-07 14:30:00,32.61,32.64,32.59,32.64,106600.0,25.7353,25.759,25.7196,25.759,106600.0
2005-09-07 15:00:00,32.63,32.78,32.62,32.76,67400.0,25.7511,25.8695,25.7432,25.8537,67400.0
2005-09-07 15:30:00,32.76,32.76,32.6,32.73,78000.0,25.8537,25.8537,25.7274,25.83,78000.0
2005-09-08 09:30:00,32.53,32.61,32.48,32.57,80800.0,25.6722,25.7353,25.6327,25.7038,80800.0
2005-09-08 10:00:00,32.58,32.72,32.56,32.64,55800.0,25.7117,25.8221,25.6959,25.759,55800.0
2005-09-08 10:30:00,32.64,32.84,32.63,32.76,219200.0,25.759,25.9169,25.7511,25.8537,219200.0
2005-09-08 11:00:00,32.75,32.83,32.74,32.79,79100.0,25.8458,25.909,25.8379,25.8774,79100.0
2005-09-08 11:30:00,32.78,32.82,32.75,32.77,54800.0,25.8695,25.9011,25.8458,25.8616,54800.0
2005-09-08 12:00:00,32.77,32.81,32.77,32.81,48100.0,25.8616,25.8932,25.8616,25.8932,48100.0
2005-09-08 12:30:00,32.8,32.96,32.79,32.93,126900.0,25.8853,26.0116,25.8774,25.9879,126900.0
2005-09-08 13:00:00,32.94,33.07,32.92,33.04,76800.0,25.9958,26.0984,25.98,26.0747,76800.0
2005-09-08 13:30:00,33.04,33.11,33.02,33.11,73900.0,26.0747,26.1299,26.0589,26.1299,73900.0
2005-09-08 14:00:00,33.11,33.13,33.01,33.02,157800.0,26.1299,26.1457,26.051,26.0589,157800.0
2005-09-08 14:30:00,33.01,33.02,32.96,32.97,235700.0,26.051,26.0589,26.0116,26.0194,235700.0
2005-09-08 15:00:00,32.95,32.97,32.85,32.94,168600.0,26.0037,26.0194,25.9247,25.9958,168600.0
2005-09-08 15:30:00,32.94,33.0,32.91,32.93,161300.0,25.9958,26.0431,25.9721,25.9879,161300.0
2005-09-09 09:30:00,33.0,33.46,32.9,33.45,129900.0,26.0431,26.4061,25.9642,26.3983,129900.0
2005-09-09 10:00:00,33.46,34.28,33.45,34.07,459600.0,26.4061,27.0533,26.3983,26.8875,459600.0
2005-09-09 10:30:00,34.07,34.07,33.56,33.56,364400.0,26.8875,26.8875,26.4851,26.4851,364400.0
2005-09-09 11:00:00,33.56,33.89,33.55,33.83,257700.0,26.4851,26.7455,26.4772,26.6981,257700.0
2005-09-09 11:30:00,33.83,33.98,33.76,33.96,136000.0,26.6981,26.8165,26.6429,26.8007,136000.0
2005-09-09 12:00:00,33.97,34.01,33.83,33.92,142600.0,26.8086,26.8402,26.6981,26.7692,142600.0
2005-09-09 12:30:00,33.92,34.06,33.9,33.92,97300.0,26.7692,26.8797,26.7534,26.7692,97300.0
2005-09-09 13:00:00,33.92,34.05,33.86,34.04,84200.0,26.7692,26.8718,26.7218,26.8639,84200.0
2005-09-09 13:30:00,34.04,34.2,34.03,34.18,86100.0,26.8639,26.9901,26.856,26.9744,86100.0
2005-09-09 14:00:00,34.19,34.2,34.08,34.11,156700.0,26.9823,26.9901,26.8954,26.9191,156700.0
2005-09-09 14:30:00,34.11,34.24,34.01,34.24,170400.0,26.9191,27.0217,26.8402,27.0217,170400.0
2005-09-09 15:00:00,34.23,34.28,34.19,34.26,154700.0,27.0138,27.0533,26.9823,27.0375,154700.0
2005-09-09 15:30:00,34.26,34.3,34.17,34.18,211800.0,27.0375,27.0691,26.9665,26.9744,211800.0
2005-09-12 09:30:00,34.2,35.0,34.2,34.68,247300.0,26.9901,27.6215,26.9901,27.369,247300.0
2005-09-12 10:00:00,34.66,34.68,34.53,34.66,83700.0,27.3532,27.369,27.2506,27.3532,83700.0
2005-09-12 10:30:00,34.66,34.68,34.42,34.56,116600.0,27.3532,27.369,27.1638,27.2742,116600.0
2005-09-12 11:00:00,34.57,34.6,34.34,34.51,141900.0,27.2821,27.3058,27.1006,27.2348,141900.0
2005-09-12 11:30:00,34.51,34.6,34.5,34.53,68300.0,27.2348,27.3058,27.2269,27.2506,68300.0
2005-09-12 12:00:00,34.53,34.59,34.51,34.52,105300.0,27.2506,27.2979,27.2348,27.2427,105300.0
2005-09-12 12:30:00,34.52,34.53,34.5,34.51,45500.0,27.2427,27.2506,27.2269,27.2348,45500.0
2005-09-12 13:00:00,34.5,34.52,34.46,34.5,44200.0,27.2269,27.2427,27.1953,27.2269,44200.0
2005-09-12 13:30:00,34.51,34.52,34.45,34.45,52100.0,27.2348,27.2427,27.1874,27.1874,52100.0
2005-09-12 14:00:00,34.45,34.52,34.42,34.49,60000.0,27.1874,27.2427,27.1638,27.219,60000.0
2005-09-12 14:30:00,34.5,34.54,34.48,34.53,105200.0,27.2269,27.2585,27.2111,27.2506,105200.0
2005-09-12 15:00:00,34.54,34.65,34.51,34.63,83100.0,27.2585,27.3453,27.2348,27.3295,83100.0
2005-09-12 15:30:00,34.63,34.7,34.52,34.58,180600.0,27.3295,27.3847,27.2427,27.29,180600.0
2005-09-13 09:30:00,34.21,34.21,33.73,33.77,190900.0,26.998,26.998,26.6192,26.6508,190900.0
2005-09-13 10:00:00,33.78,33.84,33.57,33.61,92400.0,26.6587,26.706,26.493,26.5245,92400.0
2005-09-13 10:30:00,33.6,33.6,33.5,33.51,57900.0,26.5166,26.5166,26.4377,26.4456,57900.0
2005-09-13 11:00:00,33.5,33.5,33.11,33.18,141600.0,26.4377,26.4377,26.1299,26.1852,141600.0
2005-09-13 11:30:00,33.12,33.18,32.99,33.13,116000.0,26.1378,26.1852,26.0352,26.1457,116000.0
2005-09-13 12:00:00,33.13,33.13,32.93,33.01,69700.0,26.1457,26.1457,25.9879,26.051,69700.0
2005-09-13 12:30:00,33.03,33.12,32.98,33.09,44600.0,26.0668,26.1378,26.0273,26.1141,44600.0
2005-09-13 13:00:00,33.1,33.14,33.03,33.1,44200.0,26.122,26.1536,26.0668,26.122,44200.0
2005-09-13 13:30:00,33.09,33.22,33.08,33.2,71500.0,26.1141,26.2167,26.1063,26.201,71500.0
2005-09-13 14:00:00,33.2,33.36,33.17,33.28,75200.0,26.201,26.3272,26.1773,26.2641,75200.0
2005-09-13 14:30:00,33.29,33.29,33.18,33.23,57000.0,26.272,26.272,26.1852,26.2246,57000.0
2005-09-13 15:00:00,33.24,33.24,33.16,33.21,89300.0,26.2325,26.2325,26.1694,26.2088,89300.0
2005-09-13 15:30:00,33.2,33.25,33.18,33.2,144100.0,26.201,26.2404,26.1852,26.201,144100.0
2005-09-14 09:30:00,33.19,33.45,33.14,33.24,73600.0,26.1931,26.3983,26.1536,26.2325,73600.0
2005-09-14 10:00:00,33.23,33.23,32.7,32.73,186200.0,26.2246,26.2246,25.8064,25.83,186200.0
2005-09-14 10:30:00,32.73,32.81,32.68,32.76,100200.0,25.83,25.8932,25.7906,25.8537,100200.0
2005-09-14 11:00:00,32.76,32.86,32.75,32.82,86300.0,25.8537,25.9326,25.8458,25.9011,86300.0
2005-09-14 11:30:00,32.82,33.19,32.66,32.78,73000.0,25.9011,26.1931,25.7748,25.8695,73000.0
2005-09-14 12:00:00,32.78,32.86,32.76,32.85,74900.0,25.8695,25.9326,25.8537,25.9247,74900.0
2005-09-14 12:30:00,32.85,32.9,32.84,32.9,37200.0,25.9247,25.9642,25.9169,25.9642,37200.0
2005-09-14 13:00:00,32.89,33.0,32.84,32.9,131100.0,25.9563,26.0431,25.9169,25.9642,131100.0
2005-09-14 13:30:00,32.93,32.93,32.82,32.9,90400.0,25.9879,25.9879,25.9011,25.9642,90400.0
2005-09-14 14:00:00,32.89,32.98,32.83,32.9,100700.0,25.9563,26.0273,25.909,25.9642,100700.0
2005-09-14 14:30:00,32.9,32.95,32.75,32.81,102300.0,25.9642,26.0037,25.8458,25.8932,102300.0
2005-09-14 15:00:00,32.81,32.82,32.71,32.78,123000.0,25.8932,25.9011,25.8143,25.8695,123000.0
2005-09-14 15:30:00,32.79,32.92,32.78,32.86,173700.0,25.8774,25.98,25.8695,25.9326,173700.0
2005-09-15 09:30:00,32.8,32.92,32.6,32.79,43500.0,25.8853,25.98,25.7274,25.8774,43500.0
2005-09-15 10:00:00,32.79,32.79,32.6,32.67,40100.0,25.8774,25.8774,25.7274,25.7827,40100.0
2005-09-15 10:30:00,32.67,32.69,32.6,32.67,28000.0,25.7827,25.7985,25.7274,25.7827,28000.0
2005-09-15 11:00:00,32.66,32.8,32.65,32.7,51200.0,25.7748,25.8853,25.7669,25.8064,51200.0
2005-09-15 11:30:00,32.7,32.7,32.6,32.6,47900.0,25.8064,25.8064,25.7274,25.7274,47900.0
2005-09-15 12:00:00,32.59,32.59,32.48,32.52,48200.0,25.7196,25.7196,25.6327,25.6643,48200.0
2005-09-15 12:30:00,32.53,32.67,32.53,32.63,29100.0,25.6722,25.7827,25.6722,25.7511,29100.0
2005-09-15 13:00:00,32.63,32.77,32.63,32.72,37200.0,25.7511,25.8616,25.7511,25.8221,37200.0
2005-09-15 13:30:00,32.7,32.74,32.66,32.72,20200.0,25.8064,25.8379,25.7748,25.8221,20200.0
2005-09-15 14:00:00,32.71,32.75,32.68,32.74,29600.0,25.8143,25.8458,25.7906,25.8379,29600.0
2005-09-15 14:30:00,32.74,32.78,32.72,32.76,54000.0,25.8379,25.8695,25.8221,25.8537,54000.0
2005-09-15 15:00:00,32.75,32.81,32.67,32.7,37800.0,25.8458,25.8932,25.7827,25.8064,37800.0
2005-09-15 15:30:00,32.69,32.73,32.62,32.68,84000.0,25.7985,25.83,25.7432,25.7906,84000.0
2005-09-16 09:30:00,32.65,32.7,32.38,32.55,182300.0,25.7669,25.8064,25.5538,25.688,182300.0
2005-09-16 10:00:00,32.56,32.56,32.38,32.55,70300.0,25.6959,25.6959,25.5538,25.688,70300.0
2005-09-16 10:30:00,32.56,32.63,32.54,32.6,40100.0,25.6959,25.7511,25.6801,25.7274,40100.0
2005-09-16 11:00:00,32.58,32.62,32.58,32.62,30200.0,25.7117,25.7432,25.7117,25.7432,30200.0
2005-09-16 11:30:00,32.61,32.67,32.6,32.63,18200.0,25.7353,25.7827,25.7274,25.7511,18200.0
2005-09-16 12:00:00,32.63,32.63,32.52,32.54,14000.0,25.7511,25.7511,25.6643,25.6801,14000.0
2005-09-16 12:30:00,32.55,32.65,32.55,32.64,16200.0,25.688,25.7669,25.688,25.759,16200.0
2005-09-16 13:00:00,32.63,32.63,32.55,32.56,25900.0,25.7511,25.7511,25.688,25.6959,25900.0
2005-09-16 13:30:00,32.56,32.58,32.53,32.56,14800.0,25.6959,25.7117,25.6722,25.6959,14800.0
2005-09-16 14:00:00,32.57,32.6,32.57,32.59,45300.0,25.7038,25.7274,25.7038,25.7196,45300.0
2005-09-16 14:30:00,32.58,32.65,32.58,32.62,49100.0,25.7117,25.7669,25.7117,25.7432,49100.0
2005-09-16 15:00:00,32.62,32.68,32.59,32.6,85800.0,25.7432,25.7906,25.7196,25.7274,85800.0
2005-09-16 15:30:00,32.6,32.66,32.45,32.48,117800.0,25.7274,25.7748,25.6091,25.6327,117800.0
2005-09-19 09:30:00,32.25,32.34,32.05,32.2,40300.0,25.4512,25.5223,25.2934,25.4118,40300.0
2005-09-19 10:00:00,32.2,32.23,32.06,32.22,30300.0,25.4118,25.4354,25.3013,25.4276,30300.0
2005-09-19 10:30:00,32.22,32.22,32.04,32.04,41100.0,25.4276,25.4276,25.2855,25.2855,41100.0
2005-09-19 11:00:00,32.06,32.1,32.01,32.08,35200.0,25.3013,25.3329,25.2618,25.3171,35200.0
2005-09-19 11:30:00,32.08,32.08,31.93,31.99,42300.0,25.3171,25.3171,25.1987,25.246,42300.0
2005-09-19 12:00:00,31.98,32.0,31.93,31.96,22800.0,25.2382,25.2539,25.1987,25.2224,22800.0
2005-09-19 12:30:00,31.96,31.98,31.93,31.96,32600.0,25.2224,25.2382,25.1987,25.2224,32600.0
2005-09-19 13:00:00,31.96,32.0,31.94,32.0,19600.0,25.2224,25.2539,25.2066,25.2539,19600.0
2005-09-19 13:30:00,31.99,32.01,31.98,31.99,12600.0,25.246,25.2618,25.2382,25.246,12600.0
2005-09-19 14:00:00,32.0,32.04,32.0,32.02,17700.0,25.2539,25.2855,25.2539,25.2697,17700.0
2005-09-19 14:30:00,32.01,32.02,31.96,32.0,27700.0,25.2618,25.2697,25.2224,25.2539,27700.0
2005-09-19 15:00:00,32.03,32.04,31.95,31.95,31000.0,25.2776,25.2855,25.2145,25.2145,31000.0
2005-09-19 15:30:00,31.95,32.02,31.95,31.97,50900.0,25.2145,25.2697,25.2145,25.2303,50900.0
2005-09-20 09:30:00,31.97,32.21,31.96,32.16,59900.0,25.2303,25.4197,25.2224,25.3802,59900.0
2005-09-20 10:00:00,32.17,32.41,32.03,32.3,63900.0,25.3881,25.5775,25.2776,25.4907,63900.0
2005-09-20 10:30:00,32.3,32.4,32.24,32.4,78500.0,25.4907,25.5696,25.4433,25.5696,78500.0
2005-09-20 11:00:00,32.4,32.44,32.3,32.37,65600.0,25.5696,25.6012,25.4907,25.5459,65600.0
2005-09-20 11:30:00,32.38,32.57,32.38,32.56,46600.0,25.5538,25.7038,25.5538,25.6959,46600.0
2005-09-20 12:00:00,32.55,32.59,32.52,32.55,54600.0,25.688,25.7196,25.6643,25.688,54600.0
2005-09-20 12:30:00,32.55,32.56,32.5,32.51,35200.0,25.688,25.6959,25.6485,25.6564,35200.0
2005-09-20 13:00:00,32.52,32.52,32.47,32.51,36500.0,25.6643,25.6643,25.6249,25.6564,36500.0
2005-09-20 13:30:00,32.51,32.51,32.46,32.47,22700.0,25.6564,25.6564,25.617,25.6249,22700.0
2005-09-20 14:00:00,32.47,32.51,32.33,32.39,57800.0,25.6249,25.6564,25.5144,25.5617,57800.0
2005-09-20 14:30:00,32.39,32.49,32.21,32.24,81200.0,25.5617,25.6406,25.4197,25.4433,81200.0
2005-09-20 15:00:00,32.23,32.23,32.09,32.2,69300.0,25.4354,25.4354,25.325,25.4118,69300.0
2005-09-20 15:30:00,32.2,32.22,32.11,32.15,93600.0,25.4118,25.4276,25.3407,25.3723,93600.0
2005-09-21 09:30:00,30.15,30.73,29.7,30.05,818000.0,23.7939,24.2517,23.4388,23.715,818000.0
2005-09-21 10:00:00,30.01,30.15,29.77,29.88,828600.0,23.6835,23.7939,23.4941,23.5809,828600.0
2005-09-21 10:30:00,29.86,30.0,29.86,29.95,246800.0,23.5651,23.6756,23.5651,23.6361,246800.0
2005-09-21 11:00:00,29.95,29.98,29.85,29.87,280700.0,23.6361,23.6598,23.5572,23.573,280700.0
2005-09-21 11:30:00,29.87,30.05,29.84,29.96,271200.0,23.573,23.715,23.5493,23.644,271200.0
2005-09-21 12:00:00,29.96,30.01,29.93,29.98,138600.0,23.644,23.6835,23.6203,23.6598,138600.0
2005-09-21 12:30:00,29.98,30.29,29.94,30.09,133500.0,23.6598,23.9044,23.6282,23.7466,133500.0
2005-09-21 13:00:00,30.08,30.12,30.0,30.06,128700.0,23.7387,23.7703,23.6756,23.7229,128700.0
2005-09-21 13:30:00,30.05,30.06,29.95,30.01,247000.0,23.715,23.7229,23.6361,23.6835,247000.0
2005-09-21 14:00:00,30.01,30.03,29.96,30.01,157500.0,23.6835,23.6992,23.644,23.6835,157500.0
2005-09-21 14:30:00,30.01,30.04,30.0,30.01,93500.0,23.6835,23.7071,23.6756,23.6835,93500.0
2005-09-21 15:00:00,30.01,30.01,29.86,29.94,171200.0,23.6835,23.6835,23.5651,23.6282,171200.0
2005-09-21 15:30:00,29.95,30.02,29.92,30.01,372100.0,23.6361,23.6913,23.6124,23.6835,372100.0
2005-09-22 09:30:00,30.0,30.05,29.75,30.03,145900.0,23.6756,23.715,23.4783,23.6992,145900.0
2005-09-22 10:00:00,30.03,30.19,30.01,30.1,164500.0,23.6992,23.8255,23.6835,23.7545,164500.0
2005-09-22 10:30:00,30.1,30.35,30.06,30.2,168200.0,23.7545,23.9518,23.7229,23.8334,168200.0
2005-09-22 11:00:00,30.2,30.23,30.14,30.21,132900.0,23.8334,23.8571,23.7861,23.8413,132900.0
2005-09-22 11:30:00,30.21,30.3,30.18,30.22,157400.0,23.8413,23.9123,23.8176,23.8492,157400.0
2005-09-22 12:00:00,30.22,30.29,30.15,30.29,113100.0,23.8492,23.9044,23.7939,23.9044,113100.0
2005-09-22 12:30:00,30.29,30.34,30.26,30.31,41400.0,23.9044,23.9439,23.8808,23.9202,41400.0
2005-09-22 13:00:00,30.31,30.37,30.25,30.26,92600.0,23.9202,23.9676,23.8729,23.8808,92600.0
2005-09-22 13:30:00,30.26,30.4,30.22,30.35,79500.0,23.8808,23.9912,23.8492,23.9518,79500.0
2005-09-22 14:00:00,30.36,30.39,30.26,30.26,100600.0,23.9597,23.9833,23.8808,23.8808,100600.0
2005-09-22 14:30:00,30.26,30.3,30.24,30.25,107600.0,23.8808,23.9123,23.865,23.8729,107600.0
2005-09-22 15:00:00,30.25,30.28,30.23,30.27,111900.0,23.8729,23.8965,23.8571,23.8886,111900.0
2005-09-22 15:30:00,30.25,30.35,30.24,30.33,138000.0,23.8729,23.9518,23.865,23.936,138000.0
2005-09-23 09:30:00,30.33,30.52,30.25,30.43,128200.0,23.936,24.0859,23.8729,24.0149,128200.0
2005-09-23 10:00:00,30.42,30.47,30.25,30.33,94100.0,24.007,24.0465,23.8729,23.936,94100.0
2005-09-23 10:30:00,30.32,30.36,30.25,30.35,62600.0,23.9281,23.9597,23.8729,23.9518,62600.0
2005-09-23 11:00:00,30.38,30.4,30.24,30.24,35200.0,23.9755,23.9912,23.865,23.865,35200.0
2005-09-23 11:30:00,30.24,30.26,30.09,30.16,117200.0,23.865,23.8808,23.7466,23.8018,117200.0
2005-09-23 12:00:00,30.15,30.15,30.06,30.09,112800.0,23.7939,23.7939,23.7229,23.7466,112800.0
2005-09-23 12:30:00,30.07,30.1,30.01,30.04,49600.0,23.7308,23.7545,23.6835,23.7071,49600.0
2005-09-23 13:00:00,30.06,30.12,30.02,30.1,102200.0,23.7229,23.7703,23.6913,23.7545,102200.0
2005-09-23 13:30:00,30.13,30.18,30.09,30.17,32200.0,23.7782,23.8176,23.7466,23.8097,32200.0
2005-09-23 14:00:00,30.15,30.19,30.1,30.11,38500.0,23.7939,23.8255,23.7545,23.7624,38500.0
2005-09-23 14:30:00,30.12,30.18,30.1,30.16,63400.0,23.7703,23.8176,23.7545,23.8018,63400.0
2005-09-23 15:00:00,30.16,30.21,30.09,30.21,95000.0,23.8018,23.8413,23.7466,23.8413,95000.0
2005-09-23 15:30:00,30.21,30.28,30.2,30.22,174800.0,23.8413,23.8965,23.8334,23.8492,174800.0
2005-09-26 09:30:00,30.37,30.39,30.1,30.22,90700.0,23.9676,23.9833,23.7545,23.8492,90700.0
2005-09-26 10:00:00,30.23,30.41,30.23,30.41,45700.0,23.8571,23.9991,23.8571,23.9991,45700.0
2005-09-26 10:30:00,30.4,30.42,30.36,30.39,32800.0,23.9912,24.007,23.9597,23.9833,32800.0
2005-09-26 11:00:00,30.39,30.42,30.36,30.36,29500.0,23.9833,24.007,23.9597,23.9597,29500.0
2005-09-26 11:30:00,30.36,30.38,30.3,30.3,18000.0,23.9597,23.9755,23.9123,23.9123,18000.0
2005-09-26 12:00:00,30.3,30.36,30.29,30.31,22200.0,23.9123,23.9597,23.9044,23.9202,22200.0
2005-09-26 12:30:00,30.28,30.29,30.23,30.26,29500.0,23.8965,23.9044,23.8571,23.8808,29500.0
2005-09-26 13:00:00,30.26,30.26,30.2,30.21,23600.0,23.8808,23.8808,23.8334,23.8413,23600.0
2005-09-26 13:30:00,30.21,30.24,30.2,30.23,26100.0,23.8413,23.865,23.8334,23.8571,26100.0
2005-09-26 14:00:00,30.23,30.24,30.12,30.15,33000.0,23.8571,23.865,23.7703,23.7939,33000.0
2005-09-26 14:30:00,30.18,30.19,30.07,30.08,43000.0,23.8176,23.8255,23.7308,23.7387,43000.0
2005-09-26 15:00:00,30.08,30.11,30.05,30.09,51500.0,23.7387,23.7624,23.715,23.7466,51500.0
2005-09-26 15:30:00,30.1,30.19,30.1,30.19,119900.0,23.7545,23.8255,23.7545,23.8255,119900.0
2005-09-27 09:30:00,30.25,30.31,29.92,30.05,76100.0,23.8729,23.9202,23.6124,23.715,76100.0
2005-09-27 10:00:00,30.04,30.14,29.86,29.95,193500.0,23.7071,23.7861,23.5651,23.6361,193500.0
2005-09-27 10:30:00,29.96,30.03,29.88,29.9,46600.0,23.644,23.6992,23.5809,23.5966,46600.0
2005-09-27 11:00:00,29.91,30.04,29.9,29.97,90800.0,23.6045,23.7071,23.5966,23.6519,90800.0
2005-09-27 11:30:00,29.98,29.99,29.93,29.98,23800.0,23.6598,23.6677,23.6203,23.6598,23800.0
2005-09-27 12:00:00,29.95,30.0,29.93,29.99,25300.0,23.6361,23.6756,23.6203,23.6677,25300.0
2005-09-27 12:30:00,29.97,30.06,29.96,30.03,72400.0,23.6519,23.7229,23.644,23.6992,72400.0
2005-09-27 13:00:00,30.04,30.06,29.99,30.06,22900.0,23.7071,23.7229,23.6677,23.7229,22900.0
2005-09-27 13:30:00,30.06,30.11,30.0,30.04,139200.0,23.7229,23.7624,23.6756,23.7071,139200.0
2005-09-27 14:00:00,30.04,30.07,30.0,30.0,41800.0,23.7071,23.7308,23.6756,23.6756,41800.0
2005-09-27 14:30:00,30.01,30.12,30.0,30.08,55900.0,23.6835,23.7703,23.6756,23.7387,55900.0
2005-09-27 15:00:00,30.1,30.12,29.99,30.06,106400.0,23.7545,23.7703,23.6677,23.7229,106400.0
2005-09-27 15:30:00,30.06,30.06,29.91,29.98,105800.0,23.7229,23.7229,23.6045,23.6598,105800.0
2005-09-28 09:30:00,30.01,30.05,29.8,29.9,79200.0,23.6835,23.715,23.5177,23.5966,79200.0
2005-09-28 10:00:00,29.86,29.89,29.8,29.84,61800.0,23.5651,23.5888,23.5177,23.5493,61800.0
2005-09-28 10:30:00,29.85,30.05,29.85,30.05,54200.0,23.5572,23.715,23.5572,23.715,54200.0
2005-09-28 11:00:00,30.05,30.07,29.98,30.05,68800.0,23.715,23.7308,23.6598,23.715,68800.0
2005-09-28 11:30:00,30.06,30.08,29.98,30.02,59100.0,23.7229,23.7387,23.6598,23.6913,59100.0
2005-09-28 12:00:00,30.02,30.07,29.99,30.03,52500.0,23.6913,23.7308,23.6677,23.6992,52500.0
2005-09-28 12:30:00,30.03,30.08,30.0,30.05,54000.0,23.6992,23.7387,23.6756,23.715,54000.0
2005-09-28 13:00:00,30.05,30.12,30.03,30.1,59000.0,23.715,23.7703,23.6992,23.7545,59000.0
2005-09-28 13:30:00,30.08,30.1,30.04,30.05,168700.0,23.7387,23.7545,23.7071,23.715,168700.0
2005-09-28 14:00:00,30.05,30.28,30.05,30.25,51100.0,23.715,23.8965,23.715,23.8729,51100.0
2005-09-28 14:30:00,30.25,30.26,30.15,30.18,72000.0,23.8729,23.8808,23.7939,23.8176,72000.0
2005-09-28 15:00:00,30.17,30.21,30.11,30.11,48400.0,23.8097,23.8413,23.7624,23.7624,48400.0
2005-09-28 15:30:00,30.11,30.17,30.02,30.09,132900.0,23.7624,23.8097,23.6913,23.7466,132900.0
2005-09-29 09:30:00,29.97,30.03,29.75,29.76,98400.0,23.6519,23.6992,23.4783,23.4862,98400.0
2005-09-29 10:00:00,29.76,29.77,29.56,29.75,113300.0,23.4862,23.4941,23.3283,23.4783,113300.0
2005-09-29 10:30:00,29.76,29.87,29.64,29.65,81300.0,23.4862,23.573,23.3915,23.3993,81300.0
2005-09-29 11:00:00,29.65,29.78,29.64,29.76,99100.0,23.3993,23.5019,23.3915,23.4862,99100.0
2005-09-29 11:30:00,29.75,29.9,29.73,29.88,74600.0,23.4783,23.5966,23.4625,23.5809,74600.0
2005-09-29 12:00:00,29.88,29.9,29.71,29.74,101700.0,23.5809,23.5966,23.4467,23.4704,101700.0
2005-09-29 12:30:00,29.73,29.77,29.7,29.75,29800.0,23.4625,23.4941,23.4388,23.4783,29800.0
2005-09-29 13:00:00,29.75,29.86,29.73,29.84,61800.0,23.4783,23.5651,23.4625,23.5493,61800.0
2005-09-29 13:30:00,29.86,29.89,29.75,29.78,65600.0,23.5651,23.5888,23.4783,23.5019,65600.0
2005-09-29 14:00:00,29.77,29.82,29.71,29.78,149400.0,23.4941,23.5335,23.4467,23.5019,149400.0
2005-09-29 14:30:00,29.78,29.8,29.74,29.75,98000.0,23.5019,23.5177,23.4704,23.4783,98000.0
2005-09-29 15:00:00,29.76,29.8,29.74,29.78,137000.0,23.4862,23.5177,23.4704,23.5019,137000.0
2005-09-29 15:30:00,29.78,29.8,29.66,29.8,198200.0,23.5019,23.5177,23.4072,23.5177,198200.0
2005-09-30 09:30:00,29.89,29.89,29.59,29.73,84200.0,23.5888,23.5888,23.352,23.4625,84200.0
2005-09-30 10:00:00,29.72,29.73,29.5,29.56,87500.0,23.4546,23.4625,23.281,23.3283,87500.0
2005-09-30 10:30:00,29.53,29.58,29.45,29.56,76900.0,23.3046,23.3441,23.2415,23.3283,76900.0
2005-09-30 11:00:00,29.56,29.59,29.47,29.57,110400.0,23.3283,23.352,23.2573,23.3362,110400.0
2005-09-30 11:30:00,29.55,29.57,29.51,29.54,56000.0,23.3204,23.3362,23.2889,23.3125,56000.0
2005-09-30 12:00:00,29.56,29.66,29.54,29.64,37800.0,23.3283,23.4072,23.3125,23.3915,37800.0
2005-09-30 12:30:00,29.63,29.65,29.52,29.65,112000.0,23.3836,23.3993,23.2968,23.3993,112000.0
2005-09-30 13:00:00,29.64,29.71,29.58,29.69,72500.0,23.3915,23.4467,23.3441,23.4309,72500.0
2005-09-30 13:30:00,29.69,29.79,29.69,29.77,60500.0,23.4309,23.5098,23.4309,23.4941,60500.0
2005-09-30 14:00:00,29.77,29.8,29.73,29.74,50300.0,23.4941,23.5177,23.4625,23.4704,50300.0
2005-09-30 14:30:00,29.74,29.78,29.71,29.74,40100.0,23.4704,23.5019,23.4467,23.4704,40100.0
2005-09-30 15:00:00,29.74,29.77,29.7,29.77,151000.0,23.4704,23.4941,23.4388,23.4941,151000.0
2005-09-30 15:30:00,29.77,29.8,29.69,29.8,145400.0,23.4941,23.5177,23.4309,23.5177,145400.0
2005-10-03 09:30:00,29.65,29.9,29.65,29.82,73500.0,23.3993,23.5966,23.3993,23.5335,73500.0
2005-10-03 10:00:00,29.83,29.88,29.59,29.62,75600.0,23.5414,23.5809,23.352,23.3757,75600.0
2005-10-03 10:30:00,29.61,29.67,29.59,29.59,39400.0,23.3678,23.4151,23.352,23.352,39400.0
2005-10-03 11:00:00,29.6,29.72,29.59,29.71,46300.0,23.3599,23.4546,23.352,23.4467,46300.0
2005-10-03 11:30:00,29.72,29.73,29.42,29.54,105800.0,23.4546,23.4625,23.2178,23.3125,105800.0
2005-10-03 12:00:00,29.51,29.57,29.3,29.36,84900.0,23.2889,23.3362,23.1231,23.1705,84900.0
2005-10-03 12:30:00,29.37,29.37,29.21,29.34,89800.0,23.1784,23.1784,23.0521,23.1547,89800.0
2005-10-03 13:00:00,29.33,29.43,29.33,29.43,28200.0,23.1468,23.2257,23.1468,23.2257,28200.0
2005-10-03 13:30:00,29.43,29.5,29.42,29.46,36100.0,23.2257,23.281,23.2178,23.2494,36100.0
2005-10-03 14:00:00,29.46,29.5,29.2,29.27,281100.0,23.2494,23.281,23.0442,23.0995,281100.0
2005-10-03 14:30:00,29.27,29.37,29.25,29.34,49300.0,23.0995,23.1784,23.0837,23.1547,49300.0
2005-10-03 15:00:00,29.35,29.38,29.12,29.3,178500.0,23.1626,23.1863,22.9811,23.1231,178500.0
2005-10-03 15:30:00,29.3,29.32,29.26,29.31,102800.0,23.1231,23.1389,23.0916,23.131,102800.0
2005-10-04 09:30:00,29.17,29.46,29.11,29.18,80100.0,23.0205,23.2494,22.9732,23.0284,80100.0
2005-10-04 10:00:00,29.16,29.43,29.13,29.2,115000.0,23.0126,23.2257,22.989,23.0442,115000.0
2005-10-04 10:30:00,29.22,29.26,29.01,29.1,117900.0,23.06,23.0916,22.8943,22.9653,117900.0
2005-10-04 11:00:00,29.11,29.12,28.83,28.9,122500.0,22.9732,22.9811,22.7522,22.8075,122500.0
2005-10-04 11:30:00,28.9,28.96,28.76,28.84,204900.0,22.8075,22.8548,22.697,22.7601,204900.0
2005-10-04 12:00:00,28.84,29.03,28.74,29.02,86500.0,22.7601,22.9101,22.6812,22.9022,86500.0
2005-10-04 12:30:00,29.02,29.06,28.99,29.0,45900.0,22.9022,22.9337,22.8785,22.8864,45900.0
2005-10-04 13:00:00,29.0,29.14,29.0,29.11,33800.0,22.8864,22.9969,22.8864,22.9732,33800.0
2005-10-04 13:30:00,29.09,29.13,29.03,29.04,33800.0,22.9574,22.989,22.9101,22.9179,33800.0
2005-10-04 14:00:00,29.04,29.04,28.91,28.92,72500.0,22.9179,22.9179,22.8154,22.8232,72500.0
2005-10-04 14:30:00,28.92,29.09,28.91,29.0,89800.0,22.8232,22.9574,22.8154,22.8864,89800.0
2005-10-04 15:00:00,29.02,29.06,28.91,29.02,57500.0,22.9022,22.9337,22.8154,22.9022,57500.0
2005-10-04 15:30:00,29.02,29.05,28.91,28.97,88200.0,22.9022,22.9258,22.8154,22.8627,88200.0
2005-10-05 09:30:00,29.0,29.0,28.66,28.8,65200.0,22.8864,22.8864,22.6181,22.7285,65200.0
2005-10-05 10:00:00,28.8,28.96,28.64,28.95,142500.0,22.7285,22.8548,22.6023,22.8469,142500.0
2005-10-05 10:30:00,28.94,29.0,28.93,28.95,45300.0,22.839,22.8864,22.8311,22.8469,45300.0
2005-10-05 11:00:00,28.94,29.0,28.8,28.82,33400.0,22.839,22.8864,22.7285,22.7443,33400.0
2005-10-05 11:30:00,28.82,28.91,28.78,28.82,43000.0,22.7443,22.8154,22.7128,22.7443,43000.0
2005-10-05 12:00:00,28.83,28.87,28.78,28.86,36900.0,22.7522,22.7838,22.7128,22.7759,36900.0
2005-10-05 12:30:00,28.86,29.03,28.86,29.03,129500.0,22.7759,22.9101,22.7759,22.9101,129500.0
2005-10-05 13:00:00,29.03,29.1,28.99,29.01,47100.0,22.9101,22.9653,22.8785,22.8943,47100.0
2005-10-05 13:30:00,29.01,29.07,28.95,28.98,51500.0,22.8943,22.9416,22.8469,22.8706,51500.0
2005-10-05 14:00:00,28.97,29.03,28.95,29.01,88800.0,22.8627,22.9101,22.8469,22.8943,88800.0
2005-10-05 14:30:00,29.0,29.02,28.91,28.95,42800.0,22.8864,22.9022,22.8154,22.8469,42800.0
2005-10-05 15:00:00,28.95,29.0,28.83,28.85,100300.0,22.8469,22.8864,22.7522,22.768,100300.0
2005-10-05 15:30:00,28.85,28.86,28.75,28.77,86800.0,22.768,22.7759,22.6891,22.7049,86800.0
2005-10-06 09:30:00,28.76,29.15,28.64,29.11,60200.0,22.697,23.0048,22.6023,22.9732,60200.0
2005-10-06 10:00:00,29.05,29.05,28.82,28.89,42100.0,22.9258,22.9258,22.7443,22.7996,42100.0
2005-10-06 10:30:00,28.89,29.09,28.88,29.09,39800.0,22.7996,22.9574,22.7917,22.9574,39800.0
2005-10-06 11:00:00,29.08,29.1,28.92,28.94,53800.0,22.9495,22.9653,22.8232,22.839,53800.0
2005-10-06 11:30:00,28.92,28.93,28.82,28.82,29400.0,22.8232,22.8311,22.7443,22.7443,29400.0
2005-10-06 12:00:00,28.83,28.83,28.71,28.71,39900.0,22.7522,22.7522,22.6575,22.6575,39900.0
2005-10-06 12:30:00,28.71,28.76,28.65,28.74,30300.0,22.6575,22.697,22.6102,22.6812,30300.0
2005-10-06 13:00:00,28.74,28.84,28.67,28.67,35600.0,22.6812,22.7601,22.6259,22.6259,35600.0
2005-10-06 13:30:00,28.67,28.7,28.51,28.52,48700.0,22.6259,22.6496,22.4997,22.5076,48700.0
2005-10-06 14:00:00,28.52,28.67,28.5,28.61,50000.0,22.5076,22.6259,22.4918,22.5786,50000.0
2005-10-06 14:30:00,28.62,28.75,28.6,28.67,55500.0,22.5865,22.6891,22.5707,22.6259,55500.0
2005-10-06 15:00:00,28.68,28.78,28.68,28.68,58800.0,22.6338,22.7128,22.6338,22.6338,58800.0
2005-10-06 15:30:00,28.68,28.8,28.58,28.75,152100.0,22.6338,22.7285,22.5549,22.6891,152100.0
2005-10-07 09:30:00,29.03,29.03,28.84,28.93,53400.0,22.9101,22.9101,22.7601,22.8311,53400.0
2005-10-07 10:00:00,28.93,29.0,28.82,28.91,179400.0,22.8311,22.8864,22.7443,22.8154,179400.0
2005-10-07 10:30:00,28.9,28.98,28.81,28.86,75100.0,22.8075,22.8706,22.7364,22.7759,75100.0
2005-10-07 11:00:00,28.86,28.93,28.84,28.84,109800.0,22.7759,22.8311,22.7601,22.7601,109800.0
2005-10-07 11:30:00,28.84,28.93,28.84,28.92,85500.0,22.7601,22.8311,22.7601,22.8232,85500.0
2005-10-07 12:00:00,28.92,28.92,28.88,28.9,56400.0,22.8232,22.8232,22.7917,22.8075,56400.0
2005-10-07 12:30:00,28.91,28.99,28.81,28.91,151100.0,22.8154,22.8785,22.7364,22.8154,151100.0
2005-10-07 13:00:00,28.9,28.94,28.89,28.92,31500.0,22.8075,22.839,22.7996,22.8232,31500.0
2005-10-07 13:30:00,28.92,28.93,28.89,28.9,58100.0,22.8232,22.8311,22.7996,22.8075,58100.0
2005-10-07 14:00:00,28.9,28.91,28.8,28.8,54900.0,22.8075,22.8154,22.7285,22.7285,54900.0
2005-10-07 14:30:00,28.8,28.83,28.76,28.8,73600.0,22.7285,22.7522,22.697,22.7285,73600.0
2005-10-07 15:00:00,28.8,28.86,28.79,28.85,62000.0,22.7285,22.7759,22.7206,22.768,62000.0
2005-10-07 15:30:00,28.85,28.94,28.84,28.94,188800.0,22.768,22.839,22.7601,22.839,188800.0
2005-10-10 09:30:00,29.0,29.14,28.94,28.99,184300.0,22.8864,22.9969,22.839,22.8785,184300.0
2005-10-10 10:00:00,28.99,29.03,28.89,28.93,184100.0,22.8785,22.9101,22.7996,22.8311,184100.0
2005-10-10 10:30:00,28.88,28.93,28.88,28.91,94000.0,22.7917,22.8311,22.7917,22.8154,94000.0
2005-10-10 11:00:00,28.91,28.96,28.89,28.9,58000.0,22.8154,22.8548,22.7996,22.8075,58000.0
2005-10-10 11:30:00,28.9,28.92,28.86,28.86,48800.0,22.8075,22.8232,22.7759,22.7759,48800.0
2005-10-10 12:00:00,28.86,28.9,28.84,28.88,21200.0,22.7759,22.8075,22.7601,22.7917,21200.0
2005-10-10 12:30:00,28.88,28.88,28.81,28.86,14700.0,22.7917,22.7917,22.7364,22.7759,14700.0
2005-10-10 13:00:00,28.85,28.89,28.84,28.86,20900.0,22.768,22.7996,22.7601,22.7759,20900.0
2005-10-10 13:30:00,28.86,28.87,28.85,28.86,63400.0,22.7759,22.7838,22.768,22.7759,63400.0
2005-10-10 14:00:00,28.86,28.86,28.6,28.6,86100.0,22.7759,22.7759,22.5707,22.5707,86100.0
2005-10-10 14:30:00,28.59,28.61,28.5,28.57,67900.0,22.5628,22.5786,22.4918,22.547,67900.0
2005-10-10 15:00:00,28.57,28.59,28.51,28.56,44500.0,22.547,22.5628,22.4997,22.5391,44500.0
2005-10-10 15:30:00,28.56,28.65,28.52,28.6,181400.0,22.5391,22.6102,22.5076,22.5707,181400.0
2005-10-11 09:30:00,28.62,28.95,28.62,28.77,113400.0,22.5865,22.8469,22.5865,22.7049,113400.0
2005-10-11 10:00:00,28.78,28.82,28.68,28.8,64500.0,22.7128,22.7443,22.6338,22.7285,64500.0
2005-10-11 10:30:00,28.79,28.85,28.69,28.79,70500.0,22.7206,22.768,22.6417,22.7206,70500.0
2005-10-11 11:00:00,28.79,28.8,28.69,28.71,73000.0,22.7206,22.7285,22.6417,22.6575,73000.0
2005-10-11 11:30:00,28.71,28.71,28.57,28.57,34800.0,22.6575,22.6575,22.547,22.547,34800.0
2005-10-11 12:00:00,28.58,28.59,28.5,28.52,96100.0,22.5549,22.5628,22.4918,22.5076,96100.0
2005-10-11 12:30:00,28.53,28.59,28.5,28.5,50000.0,22.5155,22.5628,22.4918,22.4918,50000.0
2005-10-11 13:00:00,28.5,28.61,28.48,28.61,31000.0,22.4918,22.5786,22.476,22.5786,31000.0
2005-10-11 13:30:00,28.6,28.65,28.55,28.6,59100.0,22.5707,22.6102,22.5312,22.5707,59100.0
2005-10-11 14:00:00,28.6,28.68,28.4,28.62,127500.0,22.5707,22.6338,22.4129,22.5865,127500.0
2005-10-11 14:30:00,28.61,28.62,28.46,28.46,60300.0,22.5786,22.5865,22.4602,22.4602,60300.0
2005-10-11 15:00:00,28.46,28.5,28.36,28.4,134600.0,22.4602,22.4918,22.3813,22.4129,134600.0
2005-10-11 15:30:00,28.4,28.44,28.32,28.39,95800.0,22.4129,22.4444,22.3497,22.405,95800.0
2005-10-12 09:30:00,28.19,28.37,27.94,28.16,90900.0,22.2471,22.3892,22.0498,22.2235,90900.0
2005-10-12 10:00:00,28.15,28.16,28.0,28.15,58400.0,22.2156,22.2235,22.0972,22.2156,58400.0
2005-10-12 10:30:00,28.14,28.14,28.01,28.06,54100.0,22.2077,22.2077,22.1051,22.1445,54100.0
2005-10-12 11:00:00,28.05,28.15,28.03,28.08,54000.0,22.1367,22.2156,22.1209,22.1603,54000.0
2005-10-12 11:30:00,28.08,28.08,27.9,27.93,57200.0,22.1603,22.1603,22.0183,22.042,57200.0
2005-10-12 12:00:00,27.93,27.99,27.9,27.97,81800.0,22.042,22.0893,22.0183,22.0735,81800.0
2005-10-12 12:30:00,27.96,28.01,27.96,27.99,27900.0,22.0656,22.1051,22.0656,22.0893,27900.0
2005-10-12 13:00:00,27.99,28.05,27.95,27.98,32000.0,22.0893,22.1367,22.0577,22.0814,32000.0
2005-10-12 13:30:00,27.98,28.04,27.95,28.0,34700.0,22.0814,22.1288,22.0577,22.0972,34700.0
2005-10-12 14:00:00,27.99,28.06,27.85,27.93,60000.0,22.0893,22.1445,21.9788,22.042,60000.0
2005-10-12 14:30:00,27.93,27.97,27.8,27.82,121100.0,22.042,22.0735,21.9394,21.9551,121100.0
2005-10-12 15:00:00,27.83,27.92,27.79,27.85,139100.0,21.963,22.0341,21.9315,21.9788,139100.0
2005-10-12 15:30:00,27.84,28.01,27.83,28.01,180800.0,21.9709,22.1051,21.963,22.1051,180800.0
2005-10-13 09:30:00,28.09,28.19,27.91,28.16,55000.0,22.1682,22.2471,22.0262,22.2235,55000.0
2005-10-13 10:00:00,28.15,28.27,27.91,28.0,117800.0,22.2156,22.3103,22.0262,22.0972,117800.0
2005-10-13 10:30:00,27.99,28.07,27.97,28.01,104300.0,22.0893,22.1524,22.0735,22.1051,104300.0
2005-10-13 11:00:00,28.01,28.05,27.95,28.0,62300.0,22.1051,22.1367,22.0577,22.0972,62300.0
2005-10-13 11:30:00,28.0,28.03,27.95,28.0,58800.0,22.0972,22.1209,22.0577,22.0972,58800.0
2005-10-13 12:00:00,27.99,28.04,27.92,27.98,88500.0,22.0893,22.1288,22.0341,22.0814,88500.0
2005-10-13 12:30:00,27.99,28.0,27.89,28.0,72300.0,22.0893,22.0972,22.0104,22.0972,72300.0
2005-10-13 13:00:00,28.0,28.04,27.95,27.96,84900.0,22.0972,22.1288,22.0577,22.0656,84900.0
2005-10-13 13:30:00,27.95,28.05,27.9,28.02,117200.0,22.0577,22.1367,22.0183,22.113,117200.0
2005-10-13 14:00:00,28.01,28.22,28.01,28.18,83600.0,22.1051,22.2708,22.1051,22.2392,83600.0
2005-10-13 14:30:00,28.18,28.22,28.12,28.15,127300.0,22.2392,22.2708,22.1919,22.2156,127300.0
2005-10-13 15:00:00,28.16,28.2,28.06,28.07,95700.0,22.2235,22.255,22.1445,22.1524,95700.0
2005-10-13 15:30:00,28.07,28.09,28.0,28.02,116600.0,22.1524,22.1682,22.0972,22.113,116600.0
2005-10-14 09:30:00,28.18,28.18,27.82,28.01,77300.0,22.2392,22.2392,21.9551,22.1051,77300.0
2005-10-14 10:00:00,27.98,28.03,27.83,27.9,38700.0,22.0814,22.1209,21.963,22.0183,38700.0
2005-10-14 10:30:00,27.91,28.03,27.89,27.91,43500.0,22.0262,22.1209,22.0104,22.0262,43500.0
2005-10-14 11:00:00,27.9,28.04,27.86,28.03,36700.0,22.0183,22.1288,21.9867,22.1209,36700.0
2005-10-14 11:30:00,28.03,28.07,27.97,28.04,28400.0,22.1209,22.1524,22.0735,22.1288,28400.0
2005-10-14 12:00:00,28.05,28.1,28.0,28.03,24000.0,22.1367,22.1761,22.0972,22.1209,24000.0
2005-10-14 12:30:00,28.0,28.02,27.92,27.94,15500.0,22.0972,22.113,22.0341,22.0498,15500.0
2005-10-14 13:00:00,27.94,28.01,27.91,28.01,19500.0,22.0498,22.1051,22.0262,22.1051,19500.0
2005-10-14 13:30:00,28.01,28.04,27.95,28.01,17400.0,22.1051,22.1288,22.0577,22.1051,17400.0
2005-10-14 14:00:00,28.01,28.06,27.98,28.05,50700.0,22.1051,22.1445,22.0814,22.1367,50700.0
2005-10-14 14:30:00,28.06,28.19,28.02,28.19,43100.0,22.1445,22.2471,22.113,22.2471,43100.0
2005-10-14 15:00:00,28.18,28.23,28.13,28.19,91100.0,22.2392,22.2787,22.1998,22.2471,91100.0
2005-10-14 15:30:00,28.21,28.27,28.19,28.2,75400.0,22.2629,22.3103,22.2471,22.255,75400.0
2005-10-17 09:30:00,28.05,28.28,28.05,28.16,72800.0,22.1367,22.3182,22.1367,22.2235,72800.0
2005-10-17 10:00:00,28.16,28.33,28.16,28.26,59100.0,22.2235,22.3576,22.2235,22.3024,59100.0
2005-10-17 10:30:00,28.27,28.27,28.16,28.19,56900.0,22.3103,22.3103,22.2235,22.2471,56900.0
2005-10-17 11:00:00,28.19,28.2,28.13,28.16,72800.0,22.2471,22.255,22.1998,22.2235,72800.0
2005-10-17 11:30:00,28.16,28.24,28.15,28.2,49600.0,22.2235,22.2866,22.2156,22.255,49600.0
2005-10-17 12:00:00,28.17,28.18,28.14,28.16,45500.0,22.2314,22.2392,22.2077,22.2235,45500.0
2005-10-17 12:30:00,28.16,28.16,28.01,28.01,74800.0,22.2235,22.2235,22.1051,22.1051,74800.0
2005-10-17 13:00:00,28.02,28.02,27.97,28.0,66200.0,22.113,22.113,22.0735,22.0972,66200.0
2005-10-17 13:30:00,28.0,28.05,27.95,28.02,41900.0,22.0972,22.1367,22.0577,22.113,41900.0
2005-10-17 14:00:00,28.01,28.01,27.93,27.96,54500.0,22.1051,22.1051,22.042,22.0656,54500.0
2005-10-17 14:30:00,27.97,28.02,27.96,28.0,40700.0,22.0735,22.113,22.0656,22.0972,40700.0
2005-10-17 15:00:00,28.0,28.04,27.98,28.04,97400.0,22.0972,22.1288,22.0814,22.1288,97400.0
2005-10-17 15:30:00,28.04,28.18,27.99,28.0,256700.0,22.1288,22.2392,22.0893,22.0972,256700.0
2005-10-18 09:30:00,28.0,28.21,27.91,28.0,120600.0,22.0972,22.2629,22.0262,22.0972,120600.0
2005-10-18 10:00:00,28.0,28.08,27.9,27.95,139300.0,22.0972,22.1603,22.0183,22.0577,139300.0
2005-10-18 10:30:00,27.96,28.0,27.86,27.92,115800.0,22.0656,22.0972,21.9867,22.0341,115800.0
2005-10-18 11:00:00,27.93,27.98,27.9,27.95,71000.0,22.042,22.0814,22.0183,22.0577,71000.0
2005-10-18 11:30:00,27.95,28.06,27.95,28.04,56700.0,22.0577,22.1445,22.0577,22.1288,56700.0
2005-10-18 12:00:00,28.03,28.11,28.03,28.04,45200.0,22.1209,22.184,22.1209,22.1288,45200.0
2005-10-18 12:30:00,28.05,28.08,28.01,28.01,63500.0,22.1367,22.1603,22.1051,22.1051,63500.0
2005-10-18 13:00:00,28.01,28.02,27.89,27.9,76900.0,22.1051,22.113,22.0104,22.0183,76900.0
2005-10-18 13:30:00,27.9,27.91,27.85,27.89,56200.0,22.0183,22.0262,21.9788,22.0104,56200.0
2005-10-18 14:00:00,27.89,27.97,27.86,27.94,54200.0,22.0104,22.0735,21.9867,22.0498,54200.0
2005-10-18 14:30:00,27.94,27.95,27.84,27.85,53800.0,22.0498,22.0577,21.9709,21.9788,53800.0
2005-10-18 15:00:00,27.86,27.9,27.82,27.87,70100.0,21.9867,22.0183,21.9551,21.9946,70100.0
2005-10-18 15:30:00,27.88,27.91,27.74,27.74,92500.0,22.0025,22.0262,21.892,21.892,92500.0
2005-10-19 09:30:00,27.75,28.0,27.54,27.64,245300.0,21.8999,22.0972,21.7342,21.8131,245300.0
2005-10-19 10:00:00,27.66,27.97,27.52,27.58,246400.0,21.8289,22.0735,21.7184,21.7657,246400.0
2005-10-19 10:30:00,27.6,27.78,27.43,27.5,137100.0,21.7815,21.9236,21.6474,21.7026,137100.0
2005-10-19 11:00:00,27.5,27.58,26.94,26.94,263300.0,21.7026,21.7657,21.2607,21.2607,263300.0
2005-10-19 11:30:00,26.96,27.19,26.85,27.11,258300.0,21.2764,21.458,21.1896,21.3948,258300.0
2005-10-19 12:00:00,27.1,27.18,26.96,27.17,327500.0,21.3869,21.4501,21.2764,21.4422,327500.0
2005-10-19 12:30:00,27.15,27.29,27.11,27.27,149200.0,21.4264,21.5369,21.3948,21.5211,149200.0
2005-10-19 13:00:00,27.27,27.3,27.19,27.27,123300.0,21.5211,21.5448,21.458,21.5211,123300.0
2005-10-19 13:30:00,27.27,27.48,27.24,27.33,210700.0,21.5211,21.6868,21.4974,21.5684,210700.0
2005-10-19 14:00:00,27.31,27.61,27.3,27.6,129000.0,21.5527,21.7894,21.5448,21.7815,129000.0
2005-10-19 14:30:00,27.6,27.61,27.46,27.5,164800.0,21.7815,21.7894,21.671,21.7026,164800.0
2005-10-19 15:00:00,27.5,27.61,27.43,27.58,162500.0,21.7026,21.7894,21.6474,21.7657,162500.0
2005-10-19 15:30:00,27.58,27.75,27.42,27.52,355400.0,21.7657,21.8999,21.6395,21.7184,355400.0
2005-10-20 09:30:00,27.55,27.6,27.15,27.31,105700.0,21.7421,21.7815,21.4264,21.5527,105700.0
2005-10-20 10:00:00,27.32,27.58,27.19,27.48,155700.0,21.5605,21.7657,21.458,21.6868,155700.0
2005-10-20 10:30:00,27.49,27.56,27.42,27.49,173900.0,21.6947,21.75,21.6395,21.6947,173900.0
2005-10-20 11:00:00,27.5,27.83,27.5,27.7,67300.0,21.7026,21.963,21.7026,21.8604,67300.0
2005-10-20 11:30:00,27.69,27.72,27.57,27.61,44100.0,21.8525,21.8762,21.7578,21.7894,44100.0
2005-10-20 12:00:00,27.61,27.72,27.6,27.67,116900.0,21.7894,21.8762,21.7815,21.8368,116900.0
2005-10-20 12:30:00,27.68,27.74,27.57,27.57,74500.0,21.8447,21.892,21.7578,21.7578,74500.0
2005-10-20 13:00:00,27.57,27.64,27.57,27.59,53100.0,21.7578,21.8131,21.7578,21.7736,53100.0
2005-10-20 13:30:00,27.58,27.59,27.52,27.54,58300.0,21.7657,21.7736,21.7184,21.7342,58300.0
2005-10-20 14:00:00,27.54,27.55,27.42,27.44,43700.0,21.7342,21.7421,21.6395,21.6552,43700.0
2005-10-20 14:30:00,27.44,27.49,27.44,27.47,134300.0,21.6552,21.6947,21.6552,21.6789,134300.0
2005-10-20 15:00:00,27.47,27.48,27.2,27.22,89100.0,21.6789,21.6868,21.4658,21.4816,89100.0
2005-10-20 15:30:00,27.23,27.4,27.23,27.35,121300.0,21.4895,21.6237,21.4895,21.5842,121300.0
2005-10-21 09:30:00,27.41,27.45,27.1,27.41,126600.0,21.6316,21.6631,21.3869,21.6316,126600.0
2005-10-21 10:00:00,27.4,27.5,27.3,27.41,82000.0,21.6237,21.7026,21.5448,21.6316,82000.0
2005-10-21 10:30:00,27.42,27.44,27.18,27.19,109100.0,21.6395,21.6552,21.4501,21.458,109100.0
2005-10-21 11:00:00,27.2,27.21,27.17,27.17,98300.0,21.4658,21.4737,21.4422,21.4422,98300.0
2005-10-21 11:30:00,27.17,27.18,26.94,27.01,81300.0,21.4422,21.4501,21.2607,21.3159,81300.0
2005-10-21 12:00:00,27.0,27.04,26.93,26.99,58600.0,21.308,21.3396,21.2528,21.3001,58600.0
2005-10-21 12:30:00,27.0,27.02,26.96,26.99,91900.0,21.308,21.3238,21.2764,21.3001,91900.0
2005-10-21 13:00:00,26.99,27.02,26.98,27.01,59400.0,21.3001,21.3238,21.2922,21.3159,59400.0
2005-10-21 13:30:00,27.0,27.02,26.98,27.01,86300.0,21.308,21.3238,21.2922,21.3159,86300.0
2005-10-21 14:00:00,27.01,27.03,26.95,26.96,51200.0,21.3159,21.3317,21.2685,21.2764,51200.0
2005-10-21 14:30:00,26.96,27.01,26.93,27.0,47300.0,21.2764,21.3159,21.2528,21.308,47300.0
2005-10-21 15:00:00,27.01,27.06,26.95,27.05,86500.0,21.3159,21.3554,21.2685,21.3475,86500.0
2005-10-21 15:30:00,27.04,27.11,27.02,27.06,177900.0,21.3396,21.3948,21.3238,21.3554,177900.0
2005-10-24 09:30:00,27.13,27.43,27.09,27.36,107100.0,21.4106,21.6474,21.379,21.5921,107100.0
2005-10-24 10:00:00,27.36,27.47,27.23,27.26,91300.0,21.5921,21.6789,21.4895,21.5132,91300.0
2005-10-24 10:30:00,27.25,27.31,27.14,27.2,108500.0,21.5053,21.5527,21.4185,21.4658,108500.0
2005-10-24 11:00:00,27.2,27.35,27.17,27.34,110800.0,21.4658,21.5842,21.4422,21.5763,110800.0
2005-10-24 11:30:00,27.32,27.4,27.29,27.34,148200.0,21.5605,21.6237,21.5369,21.5763,148200.0
2005-10-24 12:00:00,27.35,27.55,27.33,27.48,143300.0,21.5842,21.7421,21.5684,21.6868,143300.0
2005-10-24 12:30:00,27.49,27.5,27.42,27.44,70700.0,21.6947,21.7026,21.6395,21.6552,70700.0
2005-10-24 13:00:00,27.44,27.45,27.35,27.39,48200.0,21.6552,21.6631,21.5842,21.6158,48200.0
2005-10-24 13:30:00,27.38,27.46,27.3,27.33,66800.0,21.6079,21.671,21.5448,21.5684,66800.0
2005-10-24 14:00:00,27.35,27.38,27.32,27.35,50500.0,21.5842,21.6079,21.5605,21.5842,50500.0
2005-10-24 14:30:00,27.34,27.34,27.24,27.28,64300.0,21.5763,21.5763,21.4974,21.529,64300.0
2005-10-24 15:00:00,27.25,27.28,27.18,27.18,71800.0,21.5053,21.529,21.4501,21.4501,71800.0
2005-10-24 15:30:00,27.19,27.3,27.19,27.28,187900.0,21.458,21.5448,21.458,21.529,187900.0
2005-10-25 09:30:00,27.35,27.35,27.04,27.11,58400.0,21.5842,21.5842,21.3396,21.3948,58400.0
2005-10-25 10:00:00,27.13,27.2,27.06,27.17,61300.0,21.4106,21.4658,21.3554,21.4422,61300.0
2005-10-25 10:30:00,27.16,27.28,27.09,27.22,60200.0,21.4343,21.529,21.379,21.4816,60200.0
2005-10-25 11:00:00,27.22,27.26,27.17,27.2,174400.0,21.4816,21.5132,21.4422,21.4658,174400.0
2005-10-25 11:30:00,27.19,27.26,27.18,27.21,36800.0,21.458,21.5132,21.4501,21.4737,36800.0
2005-10-25 12:00:00,27.21,27.31,27.21,27.25,122500.0,21.4737,21.5527,21.4737,21.5053,122500.0
2005-10-25 12:30:00,27.24,27.27,27.21,27.24,30200.0,21.4974,21.5211,21.4737,21.4974,30200.0
2005-10-25 13:00:00,27.24,27.28,27.21,27.23,59000.0,21.4974,21.529,21.4737,21.4895,59000.0
2005-10-25 13:30:00,27.23,27.24,27.1,27.14,47000.0,21.4895,21.4974,21.3869,21.4185,47000.0
2005-10-25 14:00:00,27.14,27.18,27.13,27.16,58100.0,21.4185,21.4501,21.4106,21.4343,58100.0
2005-10-25 14:30:00,27.17,27.25,27.15,27.21,56600.0,21.4422,21.5053,21.4264,21.4737,56600.0
2005-10-25 15:00:00,27.23,27.28,27.14,27.26,70000.0,21.4895,21.529,21.4185,21.5132,70000.0
2005-10-25 15:30:00,27.25,27.37,27.23,27.28,100700.0,21.5053,21.6,21.4895,21.529,100700.0
2005-10-26 09:30:00,27.31,27.33,27.15,27.31,42200.0,21.5527,21.5684,21.4264,21.5527,42200.0
2005-10-26 10:00:00,27.32,27.39,27.23,27.33,36300.0,21.5605,21.6158,21.4895,21.5684,36300.0
2005-10-26 10:30:00,27.33,27.36,27.15,27.29,48900.0,21.5684,21.5921,21.4264,21.5369,48900.0
2005-10-26 11:00:00,27.29,27.3,27.2,27.28,53500.0,21.5369,21.5448,21.4658,21.529,53500.0
2005-10-26 11:30:00,27.29,27.3,27.2,27.26,59400.0,21.5369,21.5448,21.4658,21.5132,59400.0
2005-10-26 12:00:00,27.25,27.3,27.22,27.27,51500.0,21.5053,21.5448,21.4816,21.5211,51500.0
2005-10-26 12:30:00,27.28,27.3,27.2,27.27,49000.0,21.529,21.5448,21.4658,21.5211,49000.0
2005-10-26 13:00:00,27.27,27.28,27.21,27.23,19200.0,21.5211,21.529,21.4737,21.4895,19200.0
2005-10-26 13:30:00,27.24,27.28,27.21,27.26,31000.0,21.4974,21.529,21.4737,21.5132,31000.0
2005-10-26 14:00:00,27.27,27.35,27.24,27.28,41500.0,21.5211,21.5842,21.4974,21.529,41500.0
2005-10-26 14:30:00,27.27,27.31,27.2,27.28,44700.0,21.5211,21.5527,21.4658,21.529,44700.0
2005-10-26 15:00:00,27.27,27.35,27.24,27.24,33300.0,21.5211,21.5842,21.4974,21.4974,33300.0
2005-10-26 15:30:00,27.25,27.27,27.15,27.25,192400.0,21.5053,21.5211,21.4264,21.5053,192400.0
2005-10-27 09:30:00,27.15,27.29,27.06,27.09,30300.0,21.4264,21.5369,21.3554,21.379,30300.0
2005-10-27 10:00:00,27.09,27.09,26.96,27.02,52600.0,21.379,21.379,21.2764,21.3238,52600.0
2005-10-27 10:30:00,27.01,27.1,26.99,27.05,44900.0,21.3159,21.3869,21.3001,21.3475,44900.0
2005-10-27 11:00:00,27.05,27.13,27.02,27.1,35300.0,21.3475,21.4106,21.3238,21.3869,35300.0
2005-10-27 11:30:00,27.09,27.09,26.96,27.0,20900.0,21.379,21.379,21.2764,21.308,20900.0
2005-10-27 12:00:00,26.99,27.08,26.96,27.03,38300.0,21.3001,21.3711,21.2764,21.3317,38300.0
2005-10-27 12:30:00,27.03,27.04,26.97,26.98,15700.0,21.3317,21.3396,21.2843,21.2922,15700.0
2005-10-27 13:00:00,26.99,27.01,26.93,26.97,19000.0,21.3001,21.3159,21.2528,21.2843,19000.0
2005-10-27 13:30:00,26.96,26.96,26.78,26.79,70000.0,21.2764,21.2764,21.1344,21.1423,70000.0
2005-10-27 14:00:00,26.79,26.79,26.71,26.71,67500.0,21.1423,21.1423,21.0791,21.0791,67500.0
2005-10-27 14:30:00,26.72,26.86,26.66,26.66,84800.0,21.087,21.1975,21.0397,21.0397,84800.0
2005-10-27 15:00:00,26.66,26.69,26.56,26.6,77900.0,21.0397,21.0634,20.9608,20.9923,77900.0
2005-10-27 15:30:00,26.61,26.66,26.56,26.64,179000.0,21.0002,21.0397,20.9608,21.0239,179000.0
2005-10-28 09:30:00,26.75,26.82,26.58,26.72,70900.0,21.1107,21.166,20.9765,21.087,70900.0
2005-10-28 10:00:00,26.73,26.77,26.63,26.77,74300.0,21.0949,21.1265,21.016,21.1265,74300.0
2005-10-28 10:30:00,26.77,26.87,26.71,26.84,33200.0,21.1265,21.2054,21.0791,21.1817,33200.0
2005-10-28 11:00:00,26.8,26.92,26.8,26.87,38000.0,21.1502,21.2449,21.1502,21.2054,38000.0
2005-10-28 11:30:00,26.87,26.98,26.81,26.96,25900.0,21.2054,21.2922,21.1581,21.2764,25900.0
2005-10-28 12:00:00,26.96,27.0,26.92,26.92,28400.0,21.2764,21.308,21.2449,21.2449,28400.0
2005-10-28 12:30:00,26.92,26.94,26.85,26.86,54000.0,21.2449,21.2607,21.1896,21.1975,54000.0
2005-10-28 13:00:00,26.86,26.99,26.84,26.99,26000.0,21.1975,21.3001,21.1817,21.3001,26000.0
2005-10-28 13:30:00,26.97,26.99,26.92,26.96,28800.0,21.2843,21.3001,21.2449,21.2764,28800.0
2005-10-28 14:00:00,26.95,27.09,26.95,27.03,36400.0,21.2685,21.379,21.2685,21.3317,36400.0
2005-10-28 14:30:00,27.03,27.08,26.99,27.08,28400.0,21.3317,21.3711,21.3001,21.3711,28400.0
2005-10-28 15:00:00,27.08,27.16,27.07,27.07,46400.0,21.3711,21.4343,21.3633,21.3633,46400.0
2005-10-28 15:30:00,27.07,27.26,27.06,27.22,151800.0,21.3633,21.5132,21.3554,21.4816,151800.0
2005-10-31 09:30:00,27.25,27.4,27.04,27.25,69700.0,21.5053,21.6237,21.3396,21.5053,69700.0
2005-10-31 10:00:00,27.24,27.35,27.2,27.3,43700.0,21.4974,21.5842,21.4658,21.5448,43700.0
2005-10-31 10:30:00,27.29,27.34,27.26,27.34,55600.0,21.5369,21.5763,21.5132,21.5763,55600.0
2005-10-31 11:00:00,27.35,27.38,27.25,27.26,51200.0,21.5842,21.6079,21.5053,21.5132,51200.0
2005-10-31 11:30:00,27.26,27.26,27.12,27.12,63500.0,21.5132,21.5132,21.4027,21.4027,63500.0
2005-10-31 12:00:00,27.12,27.2,27.1,27.13,29500.0,21.4027,21.4658,21.3869,21.4106,29500.0
2005-10-31 12:30:00,27.13,27.18,27.13,27.15,57300.0,21.4106,21.4501,21.4106,21.4264,57300.0
2005-10-31 13:00:00,27.15,27.2,27.12,27.17,22800.0,21.4264,21.4658,21.4027,21.4422,22800.0
2005-10-31 13:30:00,27.17,27.18,27.1,27.11,25400.0,21.4422,21.4501,21.3869,21.3948,25400.0
2005-10-31 14:00:00,27.11,27.17,27.1,27.14,36900.0,21.3948,21.4422,21.3869,21.4185,36900.0
2005-10-31 14:30:00,27.13,27.19,27.11,27.19,56800.0,21.4106,21.458,21.3948,21.458,56800.0
2005-10-31 15:00:00,27.19,27.26,27.19,27.25,95200.0,21.458,21.5132,21.458,21.5053,95200.0
2005-10-31 15:30:00,27.25,27.31,27.16,27.19,191100.0,21.5053,21.5527,21.4343,21.458,191100.0
2005-11-01 09:30:00,27.24,27.3,27.12,27.23,53800.0,21.4974,21.5448,21.4027,21.4895,53800.0
2005-11-01 10:00:00,27.22,27.25,27.12,27.24,39100.0,21.4816,21.5053,21.4027,21.4974,39100.0
2005-11-01 10:30:00,27.25,27.25,27.11,27.11,34700.0,21.5053,21.5053,21.3948,21.3948,34700.0
2005-11-01 11:00:00,27.1,27.1,26.95,26.97,60700.0,21.3869,21.3869,21.2685,21.2843,60700.0
2005-11-01 11:30:00,26.97,26.98,26.84,26.87,75900.0,21.2843,21.2922,21.1817,21.2054,75900.0
2005-11-01 12:00:00,26.88,26.92,26.84,26.84,33500.0,21.2133,21.2449,21.1817,21.1817,33500.0
2005-11-01 12:30:00,26.85,26.86,26.82,26.84,26700.0,21.1896,21.1975,21.166,21.1817,26700.0
2005-11-01 13:00:00,26.85,26.87,26.83,26.83,29500.0,21.1896,21.2054,21.1738,21.1738,29500.0
2005-11-01 13:30:00,26.85,26.87,26.83,26.84,29800.0,21.1896,21.2054,21.1738,21.1817,29800.0
2005-11-01 14:00:00,26.84,26.85,26.75,26.77,167500.0,21.1817,21.1896,21.1107,21.1265,167500.0
2005-11-01 14:30:00,26.77,27.25,26.75,27.15,344800.0,21.1265,21.5053,21.1107,21.4264,344800.0
2005-11-01 15:00:00,27.15,27.52,27.1,27.21,618400.0,21.4264,21.7184,21.3869,21.4737,618400.0
2005-11-01 15:30:00,27.2,27.37,27.14,27.23,620400.0,21.4658,21.6,21.4185,21.4895,620400.0
2005-11-02 09:30:00,27.3,27.69,27.23,27.58,386600.0,21.5448,21.8525,21.4895,21.7657,386600.0
2005-11-02 10:00:00,27.62,27.69,27.53,27.69,221000.0,21.7973,21.8525,21.7263,21.8525,221000.0
2005-11-02 10:30:00,27.69,27.89,27.65,27.65,256500.0,21.8525,22.0104,21.821,21.821,256500.0
2005-11-02 11:00:00,27.65,28.08,27.65,28.07,207600.0,21.821,22.1603,21.821,22.1524,207600.0
2005-11-02 11:30:00,28.07,28.3,28.07,28.28,246100.0,22.1524,22.3339,22.1524,22.3182,246100.0
2005-11-02 12:00:00,28.28,28.32,28.25,28.32,180100.0,22.3182,22.3497,22.2945,22.3497,180100.0
2005-11-02 12:30:00,28.32,28.39,28.31,28.34,79200.0,22.3497,22.405,22.3418,22.3655,79200.0
2005-11-02 13:00:00,28.33,28.35,28.17,28.17,113300.0,22.3576,22.3734,22.2314,22.2314,113300.0
2005-11-02 13:30:00,28.19,28.24,28.13,28.16,98500.0,22.2471,22.2866,22.1998,22.2235,98500.0
2005-11-02 14:00:00,28.16,28.27,28.01,28.01,195900.0,22.2235,22.3103,22.1051,22.1051,195900.0
2005-11-02 14:30:00,28.05,28.11,27.92,27.94,266400.0,22.1367,22.184,22.0341,22.0498,266400.0
2005-11-02 15:00:00,27.94,28.06,27.93,27.98,139400.0,22.0498,22.1445,22.042,22.0814,139400.0
2005-11-02 15:30:00,27.99,28.07,27.97,28.03,373500.0,22.0893,22.1524,22.0735,22.1209,373500.0
2005-11-03 09:30:00,28.08,28.43,27.96,28.3,109000.0,22.1603,22.4365,22.0656,22.3339,109000.0
2005-11-03 10:00:00,28.29,28.31,28.17,28.25,141100.0,22.3261,22.3418,22.2314,22.2945,141100.0
2005-11-03 10:30:00,28.28,28.31,28.15,28.16,155100.0,22.3182,22.3418,22.2156,22.2235,155100.0
2005-11-03 11:00:00,28.17,28.2,28.11,28.19,41900.0,22.2314,22.255,22.184,22.2471,41900.0
2005-11-03 11:30:00,28.2,28.57,28.19,28.54,111400.0,22.255,22.547,22.2471,22.5234,111400.0
2005-11-03 12:00:00,28.58,28.58,28.4,28.46,97600.0,22.5549,22.5549,22.4129,22.4602,97600.0
2005-11-03 12:30:00,28.45,28.48,28.23,28.28,106100.0,22.4523,22.476,22.2787,22.3182,106100.0
2005-11-03 13:00:00,28.27,28.34,28.23,28.25,82800.0,22.3103,22.3655,22.2787,22.2945,82800.0
2005-11-03 13:30:00,28.25,28.33,28.22,28.3,63600.0,22.2945,22.3576,22.2708,22.3339,63600.0
2005-11-03 14:00:00,28.28,28.28,28.21,28.22,85800.0,22.3182,22.3182,22.2629,22.2708,85800.0
2005-11-03 14:30:00,28.22,28.35,28.18,28.26,188400.0,22.2708,22.3734,22.2392,22.3024,188400.0
2005-11-03 15:00:00,28.26,28.4,28.24,28.33,144800.0,22.3024,22.4129,22.2866,22.3576,144800.0
2005-11-03 15:30:00,28.33,28.43,28.28,28.36,144700.0,22.3576,22.4365,22.3182,22.3813,144700.0
2005-11-04 09:30:00,28.5,28.58,28.25,28.41,103600.0,22.4918,22.5549,22.2945,22.4208,103600.0
2005-11-04 10:00:00,28.41,28.47,28.26,28.38,73900.0,22.4208,22.4681,22.3024,22.3971,73900.0
2005-11-04 10:30:00,28.38,28.42,28.29,28.34,87600.0,22.3971,22.4287,22.3261,22.3655,87600.0
2005-11-04 11:00:00,28.34,28.42,28.29,28.42,47600.0,22.3655,22.4287,22.3261,22.4287,47600.0
2005-11-04 11:30:00,28.4,28.42,28.27,28.34,35700.0,22.4129,22.4287,22.3103,22.3655,35700.0
2005-11-04 12:00:00,28.33,28.4,28.29,28.38,29000.0,22.3576,22.4129,22.3261,22.3971,29000.0
2005-11-04 12:30:00,28.36,28.42,28.32,28.39,25800.0,22.3813,22.4287,22.3497,22.405,25800.0
2005-11-04 13:00:00,28.38,28.41,28.32,28.41,54300.0,22.3971,22.4208,22.3497,22.4208,54300.0
2005-11-04 13:30:00,28.38,28.4,28.35,28.35,15000.0,22.3971,22.4129,22.3734,22.3734,15000.0
2005-11-04 14:00:00,28.35,28.45,28.31,28.42,62600.0,22.3734,22.4523,22.3418,22.4287,62600.0
2005-11-04 14:30:00,28.4,28.43,28.29,28.41,40700.0,22.4129,22.4365,22.3261,22.4208,40700.0
2005-11-04 15:00:00,28.41,28.43,28.33,28.39,35700.0,22.4208,22.4365,22.3576,22.405,35700.0
2005-11-04 15:30:00,28.38,28.47,28.36,28.4,75500.0,22.3971,22.4681,22.3813,22.4129,75500.0
2005-11-07 09:30:00,28.4,28.61,28.32,28.5,78500.0,22.4129,22.5786,22.3497,22.4918,78500.0
2005-11-07 10:00:00,28.5,28.69,28.47,28.49,61100.0,22.4918,22.6417,22.4681,22.4839,61100.0
2005-11-07 10:30:00,28.49,28.71,28.37,28.71,55000.0,22.4839,22.6575,22.3892,22.6575,55000.0
2005-11-07 11:00:00,28.7,28.71,28.52,28.54,58700.0,22.6496,22.6575,22.5076,22.5234,58700.0
2005-11-07 11:30:00,28.54,28.71,28.53,28.66,79300.0,22.5234,22.6575,22.5155,22.6181,79300.0
2005-11-07 12:00:00,28.65,28.68,28.58,28.64,52300.0,22.6102,22.6338,22.5549,22.6023,52300.0
2005-11-07 12:30:00,28.63,28.65,28.49,28.54,95800.0,22.5944,22.6102,22.4839,22.5234,95800.0
2005-11-07 13:00:00,28.55,28.73,28.51,28.62,56400.0,22.5312,22.6733,22.4997,22.5865,56400.0
2005-11-07 13:30:00,28.59,28.63,28.44,28.53,81900.0,22.5628,22.5944,22.4444,22.5155,81900.0
2005-11-07 14:00:00,28.51,28.67,28.5,28.62,46300.0,22.4997,22.6259,22.4918,22.5865,46300.0
2005-11-07 14:30:00,28.62,28.63,28.57,28.6,26300.0,22.5865,22.5944,22.547,22.5707,26300.0
2005-11-07 15:00:00,28.6,28.61,28.53,28.56,97300.0,22.5707,22.5786,22.5155,22.5391,97300.0
2005-11-07 15:30:00,28.55,28.65,28.55,28.61,67100.0,22.5312,22.6102,22.5312,22.5786,67100.0
2005-11-08 09:30:00,28.45,28.55,28.25,28.43,118300.0,22.4523,22.5312,22.2945,22.4365,118300.0
2005-11-08 10:00:00,28.41,28.56,28.35,28.45,58200.0,22.4208,22.5391,22.3734,22.4523,58200.0
2005-11-08 10:30:00,28.45,28.48,28.38,28.38,50000.0,22.4523,22.476,22.3971,22.3971,50000.0
2005-11-08 11:00:00,28.37,28.49,28.36,28.46,136000.0,22.3892,22.4839,22.3813,22.4602,136000.0
2005-11-08 11:30:00,28.47,28.57,28.44,28.5,46000.0,22.4681,22.547,22.4444,22.4918,46000.0
2005-11-08 12:00:00,28.5,28.51,28.45,28.48,27300.0,22.4918,22.4997,22.4523,22.476,27300.0
2005-11-08 12:30:00,28.48,28.63,28.47,28.63,73200.0,22.476,22.5944,22.4681,22.5944,73200.0
2005-11-08 13:00:00,28.63,28.64,28.42,28.47,49500.0,22.5944,22.6023,22.4287,22.4681,49500.0
2005-11-08 13:30:00,28.48,28.5,28.44,28.5,30700.0,22.476,22.4918,22.4444,22.4918,30700.0
2005-11-08 14:00:00,28.51,28.58,28.5,28.52,36900.0,22.4997,22.5549,22.4918,22.5076,36900.0
2005-11-08 14:30:00,28.51,28.55,28.5,28.5,55800.0,22.4997,22.5312,22.4918,22.4918,55800.0
2005-11-08 15:00:00,28.5,28.6,28.5,28.58,39200.0,22.4918,22.5707,22.4918,22.5549,39200.0
2005-11-08 15:30:00,28.56,28.61,28.52,28.54,52300.0,22.5391,22.5786,22.5076,22.5234,52300.0
2005-11-09 09:30:00,28.72,28.91,28.6,28.8,113400.0,22.6654,22.8154,22.5707,22.7285,113400.0
2005-11-09 10:00:00,28.78,28.9,28.71,28.71,97800.0,22.7128,22.8075,22.6575,22.6575,97800.0
2005-11-09 10:30:00,28.71,28.77,28.68,28.75,158500.0,22.6575,22.7049,22.6338,22.6891,158500.0
2005-11-09 11:00:00,28.74,28.81,28.71,28.74,67000.0,22.6812,22.7364,22.6575,22.6812,67000.0
2005-11-09 11:30:00,28.75,28.75,28.57,28.72,74600.0,22.6891,22.6891,22.547,22.6654,74600.0
2005-11-09 12:00:00,28.72,28.85,28.66,28.83,150600.0,22.6654,22.768,22.6181,22.7522,150600.0
2005-11-09 12:30:00,28.82,28.9,28.79,28.83,69400.0,22.7443,22.8075,22.7206,22.7522,69400.0
2005-11-09 13:00:00,28.86,28.86,28.78,28.8,27300.0,22.7759,22.7759,22.7128,22.7285,27300.0
2005-11-09 13:30:00,28.8,28.8,28.72,28.76,68700.0,22.7285,22.7285,22.6654,22.697,68700.0
2005-11-09 14:00:00,28.75,28.82,28.73,28.74,103700.0,22.6891,22.7443,22.6733,22.6812,103700.0
2005-11-09 14:30:00,28.74,28.78,28.7,28.74,92700.0,22.6812,22.7128,22.6496,22.6812,92700.0
2005-11-09 15:00:00,28.74,28.81,28.74,28.79,87400.0,22.6812,22.7364,22.6812,22.7206,87400.0
2005-11-09 15:30:00,28.79,28.81,28.73,28.77,110800.0,22.7206,22.7364,22.6733,22.7049,110800.0
2005-11-10 09:30:00,28.75,29.1,28.75,29.01,101000.0,22.6891,22.9653,22.6891,22.8943,101000.0
2005-11-10 10:00:00,28.95,29.09,28.88,28.91,84500.0,22.8469,22.9574,22.7917,22.8154,84500.0
2005-11-10 10:30:00,28.93,28.99,28.89,28.89,64200.0,22.8311,22.8785,22.7996,22.7996,64200.0
2005-11-10 11:00:00,28.9,28.96,28.9,28.96,55100.0,22.8075,22.8548,22.8075,22.8548,55100.0
2005-11-10 11:30:00,28.95,28.98,28.88,28.94,54900.0,22.8469,22.8706,22.7917,22.839,54900.0
2005-11-10 12:00:00,28.93,28.96,28.89,28.93,30700.0,22.8311,22.8548,22.7996,22.8311,30700.0
2005-11-10 12:30:00,28.95,28.98,28.87,28.92,37500.0,22.8469,22.8706,22.7838,22.8232,37500.0
2005-11-10 13:00:00,28.91,29.02,28.91,28.99,18900.0,22.8154,22.9022,22.8154,22.8785,18900.0
2005-11-10 13:30:00,29.0,29.32,28.99,29.3,52300.0,22.8864,23.1389,22.8785,23.1231,52300.0
2005-11-10 14:00:00,29.32,29.33,29.17,29.24,82000.0,23.1389,23.1468,23.0205,23.0758,82000.0
2005-11-10 14:30:00,29.26,29.3,29.18,29.29,32400.0,23.0916,23.1231,23.0284,23.1152,32400.0
2005-11-10 15:00:00,29.28,29.29,29.24,29.25,49800.0,23.1074,23.1152,23.0758,23.0837,49800.0
2005-11-10 15:30:00,29.26,29.33,29.26,29.32,106300.0,23.0916,23.1468,23.0916,23.1389,106300.0
2005-11-11 09:30:00,29.4,29.45,29.25,29.26,86900.0,23.2021,23.2415,23.0837,23.0916,86900.0
2005-11-11 10:00:00,29.26,29.28,29.13,29.22,45100.0,23.0916,23.1074,22.989,23.06,45100.0
2005-11-11 10:30:00,29.23,29.26,29.11,29.11,68400.0,23.0679,23.0916,22.9732,22.9732,68400.0
2005-11-11 11:00:00,29.12,29.12,29.03,29.04,59100.0,22.9811,22.9811,22.9101,22.9179,59100.0
2005-11-11 11:30:00,29.03,29.07,29.03,29.05,22900.0,22.9101,22.9416,22.9101,22.9258,22900.0
2005-11-11 12:00:00,29.05,29.05,29.02,29.04,21300.0,22.9258,22.9258,22.9022,22.9179,21300.0
2005-11-11 12:30:00,29.05,29.06,29.04,29.05,22500.0,22.9258,22.9337,22.9179,22.9258,22500.0
2005-11-11 13:00:00,29.06,29.07,29.02,29.04,33400.0,22.9337,22.9416,22.9022,22.9179,33400.0
2005-11-11 13:30:00,29.05,29.08,29.03,29.07,12600.0,22.9258,22.9495,22.9101,22.9416,12600.0
2005-11-11 14:00:00,29.08,29.08,29.05,29.07,20000.0,22.9495,22.9495,22.9258,22.9416,20000.0
2005-11-11 14:30:00,29.07,29.12,29.07,29.12,31700.0,22.9416,22.9811,22.9416,22.9811,31700.0
2005-11-11 15:00:00,29.12,29.13,29.09,29.09,35200.0,22.9811,22.989,22.9574,22.9574,35200.0
2005-11-11 15:30:00,29.1,29.25,29.1,29.2,105000.0,22.9653,23.0837,22.9653,23.0442,105000.0
2005-11-14 09:30:00,29.35,29.49,29.2,29.33,61400.0,23.1626,23.2731,23.0442,23.1468,61400.0
2005-11-14 10:00:00,29.37,29.38,29.1,29.18,94600.0,23.1784,23.1863,22.9653,23.0284,94600.0
2005-11-14 10:30:00,29.14,29.18,29.1,29.12,56300.0,22.9969,23.0284,22.9653,22.9811,56300.0
2005-11-14 11:00:00,29.12,29.21,29.1,29.14,39400.0,22.9811,23.0521,22.9653,22.9969,39400.0
2005-11-14 11:30:00,29.14,29.16,29.0,29.05,58500.0,22.9969,23.0126,22.8864,22.9258,58500.0
2005-11-14 12:00:00,29.06,29.13,29.04,29.13,66000.0,22.9337,22.989,22.9179,22.989,66000.0
2005-11-14 12:30:00,29.13,29.16,29.05,29.07,81600.0,22.989,23.0126,22.9258,22.9416,81600.0
2005-11-14 13:00:00,29.09,29.15,29.04,29.08,65800.0,22.9574,23.0048,22.9179,22.9495,65800.0
2005-11-14 13:30:00,29.08,29.13,29.07,29.12,55800.0,22.9495,22.989,22.9416,22.9811,55800.0
2005-11-14 14:00:00,29.12,29.12,29.05,29.11,54400.0,22.9811,22.9811,22.9258,22.9732,54400.0
2005-11-14 14:30:00,29.1,29.11,29.04,29.06,67300.0,22.9653,22.9732,22.9179,22.9337,67300.0
2005-11-14 15:00:00,29.06,29.09,29.03,29.07,73300.0,22.9337,22.9574,22.9101,22.9416,73300.0
2005-11-14 15:30:00,29.08,29.11,29.05,29.1,88900.0,22.9495,22.9732,22.9258,22.9653,88900.0
2005-11-15 09:30:00,29.15,29.15,28.35,28.65,200700.0,23.0048,23.0048,22.3734,22.6102,200700.0
2005-11-15 10:00:00,28.63,28.7,28.38,28.43,125800.0,22.5944,22.6496,22.3971,22.4365,125800.0
2005-11-15 10:30:00,28.42,28.62,28.35,28.56,104000.0,22.4287,22.5865,22.3734,22.5391,104000.0
2005-11-15 11:00:00,28.56,28.64,28.56,28.58,56900.0,22.5391,22.6023,22.5391,22.5549,56900.0
2005-11-15 11:30:00,28.58,28.67,28.55,28.67,38600.0,22.5549,22.6259,22.5312,22.6259,38600.0
2005-11-15 12:00:00,28.66,28.77,28.66,28.73,35400.0,22.6181,22.7049,22.6181,22.6733,35400.0
2005-11-15 12:30:00,28.74,28.74,28.64,28.67,26700.0,22.6812,22.6812,22.6023,22.6259,26700.0
2005-11-15 13:00:00,28.67,28.7,28.59,28.61,31600.0,22.6259,22.6496,22.5628,22.5786,31600.0
2005-11-15 13:30:00,28.6,28.61,28.51,28.57,34500.0,22.5707,22.5786,22.4997,22.547,34500.0
2005-11-15 14:00:00,28.55,28.59,28.5,28.54,88700.0,22.5312,22.5628,22.4918,22.5234,88700.0
2005-11-15 14:30:00,28.54,28.55,28.45,28.46,107300.0,22.5234,22.5312,22.4523,22.4602,107300.0
2005-11-15 15:00:00,28.46,28.51,28.35,28.46,153800.0,22.4602,22.4997,22.3734,22.4602,153800.0
2005-11-15 15:30:00,28.47,28.55,28.44,28.5,183300.0,22.4681,22.5312,22.4444,22.4918,183300.0
2005-11-16 09:30:00,28.62,28.62,28.31,28.41,42700.0,22.5865,22.5865,22.3418,22.4208,42700.0
2005-11-16 10:00:00,28.4,28.41,28.24,28.26,44400.0,22.4129,22.4208,22.2866,22.3024,44400.0
2005-11-16 10:30:00,28.25,28.29,28.22,28.28,33300.0,22.2945,22.3261,22.2708,22.3182,33300.0
2005-11-16 11:00:00,28.27,28.31,28.25,28.31,33300.0,22.3103,22.3418,22.2945,22.3418,33300.0
2005-11-16 11:30:00,28.3,28.31,28.26,28.27,44000.0,22.3339,22.3418,22.3024,22.3103,44000.0
2005-11-16 12:00:00,28.26,28.28,28.22,28.23,44700.0,22.3024,22.3182,22.2708,22.2787,44700.0
2005-11-16 12:30:00,28.23,28.23,28.15,28.16,43300.0,22.2787,22.2787,22.2156,22.2235,43300.0
2005-11-16 13:00:00,28.15,28.18,28.11,28.18,61800.0,22.2156,22.2392,22.184,22.2392,61800.0
2005-11-16 13:30:00,28.16,28.16,28.04,28.04,83600.0,22.2235,22.2235,22.1288,22.1288,83600.0
2005-11-16 14:00:00,28.02,28.03,27.86,27.91,161200.0,22.113,22.1209,21.9867,22.0262,161200.0
2005-11-16 14:30:00,27.91,27.91,27.81,27.82,115300.0,22.0262,22.0262,21.9472,21.9551,115300.0
2005-11-16 15:00:00,27.81,27.84,27.75,27.82,207800.0,21.9472,21.9709,21.8999,21.9551,207800.0
2005-11-16 15:30:00,27.81,27.88,27.72,27.87,226900.0,21.9472,22.0025,21.8762,21.9946,226900.0
2005-11-17 09:30:00,28.09,28.16,27.89,27.89,42700.0,22.1682,22.2235,22.0104,22.0104,42700.0
2005-11-17 10:00:00,27.91,27.91,27.75,27.77,61200.0,22.0262,22.0262,21.8999,21.9157,61200.0
2005-11-17 10:30:00,27.77,27.86,27.77,27.79,64400.0,21.9157,21.9867,21.9157,21.9315,64400.0
2005-11-17 11:00:00,27.79,27.84,27.75,27.78,49000.0,21.9315,21.9709,21.8999,21.9236,49000.0
2005-11-17 11:30:00,27.78,27.86,27.77,27.84,48400.0,21.9236,21.9867,21.9157,21.9709,48400.0
2005-11-17 12:00:00,27.84,27.93,27.82,27.93,50100.0,21.9709,22.042,21.9551,22.042,50100.0
2005-11-17 12:30:00,27.92,27.94,27.85,27.85,64100.0,22.0341,22.0498,21.9788,21.9788,64100.0
2005-11-17 13:00:00,27.85,27.88,27.84,27.85,96600.0,21.9788,22.0025,21.9709,21.9788,96600.0
2005-11-17 13:30:00,27.84,27.87,27.84,27.86,56500.0,21.9709,21.9946,21.9709,21.9867,56500.0
2005-11-17 14:00:00,27.85,27.97,27.83,27.95,82200.0,21.9788,22.0735,21.963,22.0577,82200.0
2005-11-17 14:30:00,27.95,28.07,27.95,28.06,44900.0,22.0577,22.1524,22.0577,22.1445,44900.0
2005-11-17 15:00:00,28.05,28.13,28.05,28.13,68900.0,22.1367,22.1998,22.1367,22.1998,68900.0
2005-11-17 15:30:00,28.12,28.13,28.01,28.07,127800.0,22.1919,22.1998,22.1051,22.1524,127800.0
2005-11-18 09:30:00,28.14,28.31,28.02,28.14,152900.0,22.2077,22.3418,22.113,22.2077,152900.0
2005-11-18 10:00:00,28.14,28.19,28.0,28.14,121700.0,22.2077,22.2471,22.0972,22.2077,121700.0
2005-11-18 10:30:00,28.14,28.2,27.81,27.86,105200.0,22.2077,22.255,21.9472,21.9867,105200.0
2005-11-18 11:00:00,27.88,27.98,27.75,27.8,94500.0,22.0025,22.0814,21.8999,21.9394,94500.0
2005-11-18 11:30:00,27.83,27.88,27.66,27.79,98200.0,21.963,22.0025,21.8289,21.9315,98200.0
2005-11-18 12:00:00,27.79,27.79,27.71,27.76,77000.0,21.9315,21.9315,21.8683,21.9078,77000.0
2005-11-18 12:30:00,27.76,27.77,27.7,27.73,75100.0,21.9078,21.9157,21.8604,21.8841,75100.0
2005-11-18 13:00:00,27.73,27.91,27.73,27.89,90500.0,21.8841,22.0262,21.8841,22.0104,90500.0
2005-11-18 13:30:00,27.89,27.93,27.83,27.91,68300.0,22.0104,22.042,21.963,22.0262,68300.0
2005-11-18 14:00:00,27.9,28.02,27.87,27.96,69200.0,22.0183,22.113,21.9946,22.0656,69200.0
2005-11-18 14:30:00,27.97,28.05,27.92,27.98,100100.0,22.0735,22.1367,22.0341,22.0814,100100.0
2005-11-18 15:00:00,27.97,28.0,27.91,27.93,51800.0,22.0735,22.0972,22.0262,22.042,51800.0
2005-11-18 15:30:00,27.93,28.0,27.91,27.99,103000.0,22.042,22.0972,22.0262,22.0893,103000.0
2005-11-21 09:30:00,28.0,28.05,27.92,28.04,43600.0,22.0972,22.1367,22.0341,22.1288,43600.0
2005-11-21 10:00:00,28.03,28.11,27.98,28.1,27000.0,22.1209,22.184,22.0814,22.1761,27000.0
2005-11-21 10:30:00,28.11,28.13,28.01,28.08,27700.0,22.184,22.1998,22.1051,22.1603,27700.0
2005-11-21 11:00:00,28.06,28.08,27.98,27.98,20500.0,22.1445,22.1603,22.0814,22.0814,20500.0
2005-11-21 11:30:00,27.99,28.03,27.87,27.96,21800.0,22.0893,22.1209,21.9946,22.0656,21800.0
2005-11-21 12:00:00,27.93,27.97,27.9,27.96,15400.0,22.042,22.0735,22.0183,22.0656,15400.0
2005-11-21 12:30:00,27.95,27.98,27.93,27.95,17400.0,22.0577,22.0814,22.042,22.0577,17400.0
2005-11-21 13:00:00,27.94,27.94,27.84,27.91,17200.0,22.0498,22.0498,21.9709,22.0262,17200.0
2005-11-21 13:30:00,27.89,27.99,27.88,27.95,29900.0,22.0104,22.0893,22.0025,22.0577,29900.0
2005-11-21 14:00:00,27.94,27.95,27.88,27.92,25700.0,22.0498,22.0577,22.0025,22.0341,25700.0
2005-11-21 14:30:00,27.91,27.98,27.9,27.98,34100.0,22.0262,22.0814,22.0183,22.0814,34100.0
2005-11-21 15:00:00,27.98,28.0,27.96,27.99,27000.0,22.0814,22.0972,22.0656,22.0893,27000.0
2005-11-21 15:30:00,27.99,28.06,27.97,28.0,97000.0,22.0893,22.1445,22.0735,22.0972,97000.0
2005-11-22 09:30:00,27.85,27.88,27.74,27.8,43200.0,21.9788,22.0025,21.892,21.9394,43200.0
2005-11-22 10:00:00,27.8,27.87,27.69,27.69,68100.0,21.9394,21.9946,21.8525,21.8525,68100.0
2005-11-22 10:30:00,27.67,27.71,27.61,27.63,47000.0,21.8368,21.8683,21.7894,21.8052,47000.0
2005-11-22 11:00:00,27.64,27.68,27.61,27.65,43800.0,21.8131,21.8447,21.7894,21.821,43800.0
2005-11-22 11:30:00,27.65,27.7,27.63,27.7,40200.0,21.821,21.8604,21.8052,21.8604,40200.0
2005-11-22 12:00:00,27.7,27.7,27.66,27.68,19200.0,21.8604,21.8604,21.8289,21.8447,19200.0
2005-11-22 12:30:00,27.67,27.67,27.62,27.66,17900.0,21.8368,21.8368,21.7973,21.8289,17900.0
2005-11-22 13:00:00,27.66,27.71,27.65,27.69,30200.0,21.8289,21.8683,21.821,21.8525,30200.0
2005-11-22 13:30:00,27.69,27.7,27.62,27.66,31100.0,21.8525,21.8604,21.7973,21.8289,31100.0
2005-11-22 14:00:00,27.66,27.77,27.66,27.74,53800.0,21.8289,21.9157,21.8289,21.892,53800.0
2005-11-22 14:30:00,27.75,27.79,27.73,27.78,34300.0,21.8999,21.9315,21.8841,21.9236,34300.0
2005-11-22 15:00:00,27.77,27.8,27.72,27.8,67800.0,21.9157,21.9394,21.8762,21.9394,67800.0
2005-11-22 15:30:00,27.8,27.81,27.75,27.8,94000.0,21.9394,21.9472,21.8999,21.9394,94000.0
2005-11-23 09:30:00,27.7,27.75,27.63,27.67,58300.0,21.8604,21.8999,21.8052,21.8368,58300.0
2005-11-23 10:00:00,27.69,27.92,27.67,27.89,68900.0,21.8525,22.0341,21.8368,22.0104,68900.0
2005-11-23 10:30:00,27.88,27.93,27.84,27.87,34100.0,22.0025,22.042,21.9709,21.9946,34100.0
2005-11-23 11:00:00,27.87,27.98,27.84,27.96,41400.0,21.9946,22.0814,21.9709,22.0656,41400.0
2005-11-23 11:30:00,27.96,28.04,27.94,28.04,33400.0,22.0656,22.1288,22.0498,22.1288,33400.0
2005-11-23 12:00:00,28.04,28.04,27.98,28.01,27100.0,22.1288,22.1288,22.0814,22.1051,27100.0
2005-11-23 12:30:00,28.02,28.05,27.98,27.98,35200.0,22.113,22.1367,22.0814,22.0814,35200.0
2005-11-23 13:00:00,27.97,27.99,27.95,27.98,16800.0,22.0735,22.0893,22.0577,22.0814,16800.0
2005-11-23 13:30:00,27.99,27.99,27.91,27.92,26800.0,22.0893,22.0893,22.0262,22.0341,26800.0
2005-11-23 14:00:00,27.92,28.03,27.92,28.01,38400.0,22.0341,22.1209,22.0341,22.1051,38400.0
2005-11-23 14:30:00,28.01,28.02,27.97,27.99,25200.0,22.1051,22.113,22.0735,22.0893,25200.0
2005-11-23 15:00:00,27.98,27.99,27.91,27.92,31500.0,22.0814,22.0893,22.0262,22.0341,31500.0
2005-11-23 15:30:00,27.94,27.94,27.83,27.89,59000.0,22.0498,22.0498,21.963,22.0104,59000.0
2005-11-25 09:30:00,27.95,27.96,27.79,27.82,32100.0,22.0577,22.0656,21.9315,21.9551,32100.0
2005-11-25 10:00:00,27.8,27.85,27.78,27.81,53000.0,21.9394,21.9788,21.9236,21.9472,53000.0
2005-11-25 10:30:00,27.81,27.95,27.81,27.95,19100.0,21.9472,22.0577,21.9472,22.0577,19100.0
2005-11-25 11:00:00,27.95,27.95,27.81,27.83,23600.0,22.0577,22.0577,21.9472,21.963,23600.0
2005-11-25 11:30:00,27.84,27.9,27.81,27.85,15500.0,21.9709,22.0183,21.9472,21.9788,15500.0
2005-11-25 12:00:00,27.86,27.86,27.8,27.85,25900.0,21.9867,21.9867,21.9394,21.9788,25900.0
2005-11-25 12:30:00,27.84,27.91,27.81,27.88,50900.0,21.9709,22.0262,21.9472,22.0025,50900.0
2005-11-25 13:00:00,27.89,27.89,27.89,27.89,2000.0,22.0104,22.0104,22.0104,22.0104,2000.0
2005-11-25 13:30:00,27.89,27.89,27.89,27.89,0.0,22.0104,22.0104,22.0104,22.0104,0.0
2005-11-25 14:00:00,27.89,27.89,27.89,27.89,0.0,22.0104,22.0104,22.0104,22.0104,0.0
2005-11-25 14:30:00,27.89,27.89,27.89,27.89,0.0,22.0104,22.0104,22.0104,22.0104,0.0
2005-11-25 15:00:00,27.89,27.89,27.89,27.89,0.0,22.0104,22.0104,22.0104,22.0104,0.0
2005-11-25 15:30:00,27.89,27.89,27.89,27.89,0.0,22.0104,22.0104,22.0104,22.0104,0.0
2005-11-28 09:30:00,28.25,28.49,28.15,28.15,109200.0,22.2945,22.4839,22.2156,22.2156,109200.0
2005-11-28 10:00:00,28.16,28.24,28.01,28.05,56500.0,22.2235,22.2866,22.1051,22.1367,56500.0
2005-11-28 10:30:00,28.07,28.1,27.99,28.02,44400.0,22.1524,22.1761,22.0893,22.113,44400.0
2005-11-28 11:00:00,28.02,28.02,27.97,28.0,20400.0,22.113,22.113,22.0735,22.0972,20400.0
2005-11-28 11:30:00,28.0,28.04,27.99,28.03,27800.0,22.0972,22.1288,22.0893,22.1209,27800.0
2005-11-28 12:00:00,28.03,28.03,27.98,27.99,16700.0,22.1209,22.1209,22.0814,22.0893,16700.0
2005-11-28 12:30:00,28.0,28.01,27.96,27.98,25800.0,22.0972,22.1051,22.0656,22.0814,25800.0
2005-11-28 13:00:00,27.98,28.01,27.97,28.0,34200.0,22.0814,22.1051,22.0735,22.0972,34200.0
2005-11-28 13:30:00,28.0,28.02,27.99,28.01,24100.0,22.0972,22.113,22.0893,22.1051,24100.0
2005-11-28 14:00:00,28.01,28.01,27.97,28.0,34100.0,22.1051,22.1051,22.0735,22.0972,34100.0
2005-11-28 14:30:00,28.0,28.02,27.97,27.99,43400.0,22.0972,22.113,22.0735,22.0893,43400.0
2005-11-28 15:00:00,27.99,28.0,27.94,28.0,44400.0,22.0893,22.0972,22.0498,22.0972,44400.0
2005-11-28 15:30:00,28.01,28.01,27.93,27.95,81400.0,22.1051,22.1051,22.042,22.0577,81400.0
2005-11-29 09:30:00,28.0,28.1,27.92,28.0,76700.0,22.2283,22.3077,22.1648,22.2283,76700.0
2005-11-29 10:00:00,28.0,28.01,27.93,27.97,65600.0,22.2283,22.2363,22.1728,22.2045,65600.0
2005-11-29 10:30:00,27.98,28.01,27.88,27.9,26900.0,22.2125,22.2363,22.1331,22.149,26900.0
2005-11-29 11:00:00,27.91,27.97,27.86,27.96,47600.0,22.1569,22.2045,22.1172,22.1966,47600.0
2005-11-29 11:30:00,27.96,28.02,27.93,27.99,62800.0,22.1966,22.2442,22.1728,22.2204,62800.0
2005-11-29 12:00:00,27.98,27.98,27.87,27.88,18600.0,22.2125,22.2125,22.1251,22.1331,18600.0
2005-11-29 12:30:00,27.88,27.93,27.85,27.9,20700.0,22.1331,22.1728,22.1093,22.149,20700.0
2005-11-29 13:00:00,27.9,27.93,27.85,27.88,16100.0,22.149,22.1728,22.1093,22.1331,16100.0
2005-11-29 13:30:00,27.86,27.89,27.82,27.84,28900.0,22.1172,22.141,22.0854,22.1013,28900.0
2005-11-29 14:00:00,27.86,27.9,27.82,27.82,16500.0,22.1172,22.149,22.0854,22.0854,16500.0
2005-11-29 14:30:00,27.82,27.91,27.8,27.85,49500.0,22.0854,22.1569,22.0696,22.1093,49500.0
2005-11-29 15:00:00,27.85,27.85,27.81,27.84,33800.0,22.1093,22.1093,22.0775,22.1013,33800.0
2005-11-29 15:30:00,27.82,27.84,27.76,27.78,68000.0,22.0854,22.1013,22.0378,22.0537,68000.0
2005-11-30 09:30:00,27.6,27.86,27.55,27.85,117800.0,21.9108,22.1172,21.8711,22.1093,117800.0
2005-11-30 10:00:00,27.86,27.93,27.74,27.88,65000.0,22.1172,22.1728,22.0219,22.1331,65000.0
2005-11-30 10:30:00,27.88,27.88,27.7,27.82,83000.0,22.1331,22.1331,21.9902,22.0854,83000.0
2005-11-30 11:00:00,27.83,27.88,27.81,27.85,49400.0,22.0934,22.1331,22.0775,22.1093,49400.0
2005-11-30 11:30:00,27.83,27.83,27.68,27.68,23700.0,22.0934,22.0934,21.9743,21.9743,23700.0
2005-11-30 12:00:00,27.68,27.69,27.62,27.66,24400.0,21.9743,21.9822,21.9267,21.9584,24400.0
2005-11-30 12:30:00,27.65,27.69,27.63,27.68,32700.0,21.9505,21.9822,21.9346,21.9743,32700.0
2005-11-30 13:00:00,27.67,27.7,27.63,27.65,21400.0,21.9664,21.9902,21.9346,21.9505,21400.0
2005-11-30 13:30:00,27.64,27.64,27.58,27.59,31000.0,21.9426,21.9426,21.8949,21.9029,31000.0
2005-11-30 14:00:00,27.6,27.66,27.59,27.6,33200.0,21.9108,21.9584,21.9029,21.9108,33200.0
2005-11-30 14:30:00,27.6,27.61,27.54,27.56,44700.0,21.9108,21.9187,21.8632,21.879,44700.0
2005-11-30 15:00:00,27.57,27.6,27.53,27.56,56000.0,21.887,21.9108,21.8552,21.879,56000.0
2005-11-30 15:30:00,27.56,27.57,27.47,27.52,81600.0,21.879,21.887,21.8076,21.8473,81600.0
2005-12-01 09:30:00,27.51,27.6,27.51,27.56,79900.0,21.8393,21.9108,21.8393,21.879,79900.0
2005-12-01 10:00:00,27.58,27.65,27.47,27.57,78100.0,21.8949,21.9505,21.8076,21.887,78100.0
2005-12-01 10:30:00,27.58,27.59,27.5,27.51,105100.0,21.8949,21.9029,21.8314,21.8393,105100.0
2005-12-01 11:00:00,27.52,27.53,27.45,27.51,133800.0,21.8473,21.8552,21.7917,21.8393,133800.0
2005-12-01 11:30:00,27.52,27.52,27.44,27.47,59900.0,21.8473,21.8473,21.7838,21.8076,59900.0
2005-12-01 12:00:00,27.47,27.51,27.45,27.47,40800.0,21.8076,21.8393,21.7917,21.8076,40800.0
2005-12-01 12:30:00,27.47,27.49,27.46,27.47,45300.0,21.8076,21.8235,21.7997,21.8076,45300.0
2005-12-01 13:00:00,27.47,27.47,27.37,27.41,37100.0,21.8076,21.8076,21.7282,21.76,37100.0
2005-12-01 13:30:00,27.41,27.42,27.39,27.42,33400.0,21.76,21.7679,21.7441,21.7679,33400.0
2005-12-01 14:00:00,27.43,27.44,27.39,27.44,33800.0,21.7758,21.7838,21.7441,21.7838,33800.0
2005-12-01 14:30:00,27.44,27.46,27.41,27.43,37200.0,21.7838,21.7997,21.76,21.7758,37200.0
2005-12-01 15:00:00,27.43,27.43,27.36,27.39,71000.0,21.7758,21.7758,21.7203,21.7441,71000.0
2005-12-01 15:30:00,27.4,27.42,27.35,27.4,83300.0,21.752,21.7679,21.7123,21.752,83300.0
2005-12-02 09:30:00,27.25,27.45,27.24,27.33,84600.0,21.6329,21.7917,21.625,21.6965,84600.0
2005-12-02 10:00:00,27.33,27.36,27.29,27.33,18800.0,21.6965,21.7203,21.6647,21.6965,18800.0
2005-12-02 10:30:00,27.33,27.33,27.17,27.18,33700.0,21.6965,21.6965,21.5694,21.5774,33700.0
2005-12-02 11:00:00,27.19,27.2,27.14,27.19,99200.0,21.5853,21.5932,21.5456,21.5853,99200.0
2005-12-02 11:30:00,27.18,27.22,27.17,27.2,63400.0,21.5774,21.6091,21.5694,21.5932,63400.0
2005-12-02 12:00:00,27.2,27.22,27.15,27.17,44800.0,21.5932,21.6091,21.5536,21.5694,44800.0
2005-12-02 12:30:00,27.17,27.2,27.14,27.18,30600.0,21.5694,21.5932,21.5456,21.5774,30600.0
2005-12-02 13:00:00,27.18,27.18,27.1,27.15,46300.0,21.5774,21.5774,21.5139,21.5536,46300.0
2005-12-02 13:30:00,27.15,27.16,27.1,27.13,50000.0,21.5536,21.5615,21.5139,21.5377,50000.0
2005-12-02 14:00:00,27.13,27.16,27.1,27.14,22600.0,21.5377,21.5615,21.5139,21.5456,22600.0
2005-12-02 14:30:00,27.15,27.15,27.1,27.15,70800.0,21.5536,21.5536,21.5139,21.5536,70800.0
2005-12-02 15:00:00,27.15,27.19,27.13,27.19,90500.0,21.5536,21.5853,21.5377,21.5853,90500.0
2005-12-02 15:30:00,27.18,27.18,27.01,27.06,153100.0,21.5774,21.5774,21.4424,21.4821,153100.0
2005-12-05 09:30:00,26.99,26.99,26.6,26.83,109000.0,21.4265,21.4265,21.1169,21.2995,109000.0
2005-12-05 10:00:00,26.83,26.85,26.75,26.76,74300.0,21.2995,21.3154,21.236,21.2439,74300.0
2005-12-05 10:30:00,26.78,26.94,26.73,26.76,80600.0,21.2598,21.3868,21.2201,21.2439,80600.0
2005-12-05 11:00:00,26.79,26.81,26.71,26.79,83900.0,21.2678,21.2836,21.2043,21.2678,83900.0
2005-12-05 11:30:00,26.79,26.79,26.72,26.77,46900.0,21.2678,21.2678,21.2122,21.2519,46900.0
2005-12-05 12:00:00,26.78,26.8,26.73,26.8,66100.0,21.2598,21.2757,21.2201,21.2757,66100.0
2005-12-05 12:30:00,26.8,26.88,26.79,26.86,57800.0,21.2757,21.3392,21.2678,21.3233,57800.0
2005-12-05 13:00:00,26.85,26.88,26.82,26.88,33800.0,21.3154,21.3392,21.2916,21.3392,33800.0
2005-12-05 13:30:00,26.87,26.9,26.83,26.86,73800.0,21.3313,21.3551,21.2995,21.3233,73800.0
2005-12-05 14:00:00,26.86,26.88,26.8,26.85,85000.0,21.3233,21.3392,21.2757,21.3154,85000.0
2005-12-05 14:30:00,26.85,26.96,26.84,26.94,100200.0,21.3154,21.4027,21.3075,21.3868,100200.0
2005-12-05 15:00:00,26.96,26.98,26.88,26.92,84200.0,21.4027,21.4186,21.3392,21.371,84200.0
2005-12-05 15:30:00,26.91,26.92,26.82,26.85,171700.0,21.363,21.371,21.2916,21.3154,171700.0
2005-12-06 09:30:00,26.9,26.9,26.59,26.7,118700.0,21.3551,21.3551,21.109,21.1963,118700.0
2005-12-06 10:00:00,26.7,26.79,26.67,26.76,96400.0,21.1963,21.2678,21.1725,21.2439,96400.0
2005-12-06 10:30:00,26.76,26.76,26.64,26.72,66800.0,21.2439,21.2439,21.1487,21.2122,66800.0
2005-12-06 11:00:00,26.73,26.75,26.68,26.71,71000.0,21.2201,21.236,21.1804,21.2043,71000.0
2005-12-06 11:30:00,26.71,26.77,26.68,26.71,48700.0,21.2043,21.2519,21.1804,21.2043,48700.0
2005-12-06 12:00:00,26.7,26.8,26.7,26.78,61100.0,21.1963,21.2757,21.1963,21.2598,61100.0
2005-12-06 12:30:00,26.78,26.8,26.66,26.67,39200.0,21.2598,21.2757,21.1646,21.1725,39200.0
2005-12-06 13:00:00,26.67,26.78,26.65,26.78,44700.0,21.1725,21.2598,21.1566,21.2598,44700.0
2005-12-06 13:30:00,26.78,26.79,26.72,26.76,40100.0,21.2598,21.2678,21.2122,21.2439,40100.0
2005-12-06 14:00:00,26.78,26.79,26.73,26.74,70900.0,21.2598,21.2678,21.2201,21.2281,70900.0
2005-12-06 14:30:00,26.75,26.77,26.73,26.75,71900.0,21.236,21.2519,21.2201,21.236,71900.0
2005-12-06 15:00:00,26.74,26.75,26.6,26.69,150900.0,21.2281,21.236,21.1169,21.1884,150900.0
2005-12-06 15:30:00,26.69,26.69,26.52,26.6,241500.0,21.1884,21.1884,21.0534,21.1169,241500.0
2005-12-07 09:30:00,26.52,27.0,26.5,26.9,558500.0,21.0534,21.4345,21.0375,21.3551,558500.0
2005-12-07 10:00:00,26.99,27.2,26.8,27.19,631400.0,21.4265,21.5932,21.2757,21.5853,631400.0
2005-12-07 10:30:00,27.19,27.38,27.06,27.1,306500.0,21.5853,21.7361,21.4821,21.5139,306500.0
2005-12-07 11:00:00,27.09,27.35,27.09,27.28,199200.0,21.5059,21.7123,21.5059,21.6568,199200.0
2005-12-07 11:30:00,27.28,27.48,27.27,27.39,160500.0,21.6568,21.8155,21.6488,21.7441,160500.0
2005-12-07 12:00:00,27.39,27.39,27.27,27.29,96200.0,21.7441,21.7441,21.6488,21.6647,96200.0
2005-12-07 12:30:00,27.29,27.29,27.08,27.12,122000.0,21.6647,21.6647,21.498,21.5297,122000.0
2005-12-07 13:00:00,27.12,27.18,27.09,27.11,95300.0,21.5297,21.5774,21.5059,21.5218,95300.0
2005-12-07 13:30:00,27.11,27.15,27.08,27.08,101900.0,21.5218,21.5536,21.498,21.498,101900.0
2005-12-07 14:00:00,27.08,27.14,27.05,27.1,136000.0,21.498,21.5456,21.4742,21.5139,136000.0
2005-12-07 14:30:00,27.1,27.2,27.02,27.12,160700.0,21.5139,21.5932,21.4504,21.5297,160700.0
2005-12-07 15:00:00,27.12,27.34,27.08,27.31,183900.0,21.5297,21.7044,21.498,21.6806,183900.0
2005-12-07 15:30:00,27.31,27.44,27.27,27.4,308500.0,21.6806,21.7838,21.6488,21.752,308500.0
2005-12-08 09:30:00,27.25,27.34,27.11,27.14,178900.0,21.6329,21.7044,21.5218,21.5456,178900.0
2005-12-08 10:00:00,27.14,27.36,27.13,27.31,125800.0,21.5456,21.7203,21.5377,21.6806,125800.0
2005-12-08 10:30:00,27.3,27.34,27.22,27.33,118500.0,21.6726,21.7044,21.6091,21.6965,118500.0
2005-12-08 11:00:00,27.32,27.36,27.29,27.35,123300.0,21.6885,21.7203,21.6647,21.7123,123300.0
2005-12-08 11:30:00,27.36,27.38,27.35,27.36,147600.0,21.7203,21.7361,21.7123,21.7203,147600.0
2005-12-08 12:00:00,27.35,27.36,27.3,27.3,131900.0,21.7123,21.7203,21.6726,21.6726,131900.0
2005-12-08 12:30:00,27.3,27.36,27.24,27.28,90700.0,21.6726,21.7203,21.625,21.6568,90700.0
2005-12-08 13:00:00,27.27,27.28,27.18,27.2,148500.0,21.6488,21.6568,21.5774,21.5932,148500.0
2005-12-08 13:30:00,27.21,27.29,27.21,27.27,76600.0,21.6012,21.6647,21.6012,21.6488,76600.0
2005-12-08 14:00:00,27.27,27.27,27.06,27.07,105900.0,21.6488,21.6488,21.4821,21.49,105900.0
2005-12-08 14:30:00,27.07,27.13,27.05,27.09,109500.0,21.49,21.5377,21.4742,21.5059,109500.0
2005-12-08 15:00:00,27.1,27.15,27.07,27.1,116300.0,21.5139,21.5536,21.49,21.5139,116300.0
2005-12-08 15:30:00,27.09,27.18,27.09,27.14,146100.0,21.5059,21.5774,21.5059,21.5456,146100.0
2005-12-09 09:30:00,27.1,27.2,27.02,27.16,77100.0,21.5139,21.5932,21.4504,21.5615,77100.0
2005-12-09 10:00:00,27.15,27.26,27.11,27.23,72700.0,21.5536,21.6409,21.5218,21.6171,72700.0
2005-12-09 10:30:00,27.23,27.25,27.15,27.22,54400.0,21.6171,21.6329,21.5536,21.6091,54400.0
2005-12-09 11:00:00,27.21,27.28,27.17,27.27,62000.0,21.6012,21.6568,21.5694,21.6488,62000.0
2005-12-09 11:30:00,27.28,27.29,27.23,27.24,35400.0,21.6568,21.6647,21.6171,21.625,35400.0
2005-12-09 12:00:00,27.23,27.27,27.23,27.24,53400.0,21.6171,21.6488,21.6171,21.625,53400.0
2005-12-09 12:30:00,27.25,27.25,27.18,27.24,60400.0,21.6329,21.6329,21.5774,21.625,60400.0
2005-12-09 13:00:00,27.24,27.31,27.22,27.3,60300.0,21.625,21.6806,21.6091,21.6726,60300.0
2005-12-09 13:30:00,27.29,27.38,27.28,27.29,54000.0,21.6647,21.7361,21.6568,21.6647,54000.0
2005-12-09 14:00:00,27.3,27.34,27.28,27.34,52500.0,21.6726,21.7044,21.6568,21.7044,52500.0
2005-12-09 14:30:00,27.32,27.34,27.25,27.28,63000.0,21.6885,21.7044,21.6329,21.6568,63000.0
2005-12-09 15:00:00,27.27,27.33,27.24,27.32,75300.0,21.6488,21.6965,21.625,21.6885,75300.0
2005-12-09 15:30:00,27.32,27.32,27.25,27.29,112400.0,21.6885,21.6885,21.6329,21.6647,112400.0
2005-12-12 09:30:00,27.3,27.54,27.3,27.54,87200.0,21.6726,21.8632,21.6726,21.8632,87200.0
2005-12-12 10:00:00,27.55,27.65,27.49,27.64,96400.0,21.8711,21.9505,21.8235,21.9426,96400.0
2005-12-12 10:30:00,27.66,27.71,27.61,27.69,97700.0,21.9584,21.9981,21.9187,21.9822,97700.0
2005-12-12 11:00:00,27.68,27.69,27.63,27.66,94000.0,21.9743,21.9822,21.9346,21.9584,94000.0
2005-12-12 11:30:00,27.66,27.7,27.57,27.58,109100.0,21.9584,21.9902,21.887,21.8949,109100.0
2005-12-12 12:00:00,27.57,27.6,27.52,27.52,49300.0,21.887,21.9108,21.8473,21.8473,49300.0
2005-12-12 12:30:00,27.52,27.55,27.5,27.53,51900.0,21.8473,21.8711,21.8314,21.8552,51900.0
2005-12-12 13:00:00,27.53,27.55,27.5,27.54,30000.0,21.8552,21.8711,21.8314,21.8632,30000.0
2005-12-12 13:30:00,27.54,27.55,27.5,27.53,36400.0,21.8632,21.8711,21.8314,21.8552,36400.0
2005-12-12 14:00:00,27.53,27.58,27.49,27.5,47300.0,21.8552,21.8949,21.8235,21.8314,47300.0
2005-12-12 14:30:00,27.5,27.58,27.48,27.56,91100.0,21.8314,21.8949,21.8155,21.879,91100.0
2005-12-12 15:00:00,27.56,27.56,27.53,27.54,66100.0,21.879,21.879,21.8552,21.8632,66100.0
2005-12-12 15:30:00,27.55,27.56,27.44,27.46,158900.0,21.8711,21.879,21.7838,21.7997,158900.0
2005-12-13 09:30:00,27.25,27.51,27.25,27.51,93100.0,21.6329,21.8393,21.6329,21.8393,93100.0
2005-12-13 10:00:00,27.5,27.62,27.5,27.58,84400.0,21.8314,21.9267,21.8314,21.8949,84400.0
2005-12-13 10:30:00,27.57,27.58,27.51,27.53,59500.0,21.887,21.8949,21.8393,21.8552,59500.0
2005-12-13 11:00:00,27.53,27.54,27.43,27.49,112300.0,21.8552,21.8632,21.7758,21.8235,112300.0
2005-12-13 11:30:00,27.49,27.54,27.48,27.53,54000.0,21.8235,21.8632,21.8155,21.8552,54000.0
2005-12-13 12:00:00,27.54,27.6,27.52,27.6,60000.0,21.8632,21.9108,21.8473,21.9108,60000.0
2005-12-13 12:30:00,27.59,27.59,27.5,27.52,29600.0,21.9029,21.9029,21.8314,21.8473,29600.0
2005-12-13 13:00:00,27.52,27.56,27.5,27.56,36700.0,21.8473,21.879,21.8314,21.879,36700.0
2005-12-13 13:30:00,27.56,27.59,27.52,27.59,55800.0,21.879,21.9029,21.8473,21.9029,55800.0
2005-12-13 14:00:00,27.58,27.74,27.56,27.67,72400.0,21.8949,22.0219,21.879,21.9664,72400.0
2005-12-13 14:30:00,27.66,27.68,27.55,27.64,175500.0,21.9584,21.9743,21.8711,21.9426,175500.0
2005-12-13 15:00:00,27.64,27.66,27.53,27.56,84400.0,21.9426,21.9584,21.8552,21.879,84400.0
2005-12-13 15:30:00,27.56,27.64,27.53,27.62,123700.0,21.879,21.9426,21.8552,21.9267,123700.0
2005-12-14 09:30:00,27.53,27.64,27.48,27.54,60000.0,21.8552,21.9426,21.8155,21.8632,60000.0
2005-12-14 10:00:00,27.53,27.55,27.46,27.49,43400.0,21.8552,21.8711,21.7997,21.8235,43400.0
2005-12-14 10:30:00,27.5,27.53,27.38,27.44,126100.0,21.8314,21.8552,21.7361,21.7838,126100.0
2005-12-14 11:00:00,27.43,27.47,27.28,27.3,51100.0,21.7758,21.8076,21.6568,21.6726,51100.0
2005-12-14 11:30:00,27.29,27.38,27.28,27.33,33100.0,21.6647,21.7361,21.6568,21.6965,33100.0
2005-12-14 12:00:00,27.34,27.38,27.3,27.36,20600.0,21.7044,21.7361,21.6726,21.7203,20600.0
2005-12-14 12:30:00,27.35,27.5,27.35,27.48,32000.0,21.7123,21.8314,21.7123,21.8155,32000.0
2005-12-14 13:00:00,27.48,27.52,27.45,27.5,37900.0,21.8155,21.8473,21.7917,21.8314,37900.0
2005-12-14 13:30:00,27.51,27.64,27.51,27.62,65600.0,21.8393,21.9426,21.8393,21.9267,65600.0
2005-12-14 14:00:00,27.62,27.62,27.48,27.48,77700.0,21.9267,21.9267,21.8155,21.8155,77700.0
2005-12-14 14:30:00,27.47,27.49,27.42,27.47,79500.0,21.8076,21.8235,21.7679,21.8076,79500.0
2005-12-14 15:00:00,27.48,27.63,27.48,27.59,169700.0,21.8155,21.9346,21.8155,21.9029,169700.0
2005-12-14 15:30:00,27.59,27.63,27.57,27.59,184900.0,21.9029,21.9346,21.887,21.9029,184900.0
2005-12-15 09:30:00,27.85,28.13,27.73,27.91,188900.0,22.1093,22.3315,22.014,22.1569,188900.0
2005-12-15 10:00:00,27.9,27.96,27.79,27.92,127700.0,22.149,22.1966,22.0616,22.1648,127700.0
2005-12-15 10:30:00,27.9,27.99,27.85,27.86,230800.0,22.149,22.2204,22.1093,22.1172,230800.0
2005-12-15 11:00:00,27.86,27.87,27.77,27.83,98600.0,22.1172,22.1251,22.0458,22.0934,98600.0
2005-12-15 11:30:00,27.83,27.83,27.79,27.81,60100.0,22.0934,22.0934,22.0616,22.0775,60100.0
2005-12-15 12:00:00,27.8,27.82,27.78,27.79,61900.0,22.0696,22.0854,22.0537,22.0616,61900.0
2005-12-15 12:30:00,27.79,27.8,27.75,27.78,55100.0,22.0616,22.0696,22.0299,22.0537,55100.0
2005-12-15 13:00:00,27.78,27.78,27.72,27.75,85700.0,22.0537,22.0537,22.0061,22.0299,85700.0
2005-12-15 13:30:00,27.76,27.8,27.76,27.78,74700.0,22.0378,22.0696,22.0378,22.0537,74700.0
2005-12-15 14:00:00,27.77,27.77,27.72,27.73,99800.0,22.0458,22.0458,22.0061,22.014,99800.0
2005-12-15 14:30:00,27.72,27.72,27.62,27.63,79900.0,22.0061,22.0061,21.9267,21.9346,79900.0
2005-12-15 15:00:00,27.63,27.64,27.55,27.57,136900.0,21.9346,21.9426,21.8711,21.887,136900.0
2005-12-15 15:30:00,27.57,27.61,27.5,27.53,147000.0,21.887,21.9187,21.8314,21.8552,147000.0
2005-12-16 09:30:00,27.45,27.6,27.38,27.49,276300.0,21.7917,21.9108,21.7361,21.8235,276300.0
2005-12-16 10:00:00,27.5,27.52,27.4,27.48,91300.0,21.8314,21.8473,21.752,21.8155,91300.0
2005-12-16 10:30:00,27.48,27.5,27.45,27.45,42900.0,21.8155,21.8314,21.7917,21.7917,42900.0
2005-12-16 11:00:00,27.45,27.45,27.35,27.36,110900.0,21.7917,21.7917,21.7123,21.7203,110900.0
2005-12-16 11:30:00,27.36,27.37,27.31,27.33,99400.0,21.7203,21.7282,21.6806,21.6965,99400.0
2005-12-16 12:00:00,27.33,27.33,27.22,27.29,93600.0,21.6965,21.6965,21.6091,21.6647,93600.0
2005-12-16 12:30:00,27.28,27.3,27.24,27.26,35400.0,21.6568,21.6726,21.625,21.6409,35400.0
2005-12-16 13:00:00,27.26,27.27,27.2,27.26,43300.0,21.6409,21.6488,21.5932,21.6409,43300.0
2005-12-16 13:30:00,27.25,27.31,27.24,27.3,31500.0,21.6329,21.6806,21.625,21.6726,31500.0
2005-12-16 14:00:00,27.31,27.33,27.24,27.24,85900.0,21.6806,21.6965,21.625,21.625,85900.0
2005-12-16 14:30:00,27.25,27.32,27.23,27.26,59000.0,21.6329,21.6885,21.6171,21.6409,59000.0
2005-12-16 15:00:00,27.26,27.29,27.24,27.28,111000.0,21.6409,21.6647,21.625,21.6568,111000.0
2005-12-16 15:30:00,27.29,27.31,27.25,27.26,164500.0,21.6647,21.6806,21.6329,21.6409,164500.0
2005-12-19 09:30:00,27.18,27.55,27.14,27.47,138100.0,21.5774,21.8711,21.5456,21.8076,138100.0
2005-12-19 10:00:00,27.46,27.63,27.44,27.59,98200.0,21.7997,21.9346,21.7838,21.9029,98200.0
2005-12-19 10:30:00,27.59,27.61,27.44,27.48,142800.0,21.9029,21.9187,21.7838,21.8155,142800.0
2005-12-19 11:00:00,27.49,27.53,27.48,27.49,157800.0,21.8235,21.8552,21.8155,21.8235,157800.0
2005-12-19 11:30:00,27.49,27.5,27.45,27.5,198700.0,21.8235,21.8314,21.7917,21.8314,198700.0
2005-12-19 12:00:00,27.5,27.52,27.49,27.51,47300.0,21.8314,21.8473,21.8235,21.8393,47300.0
2005-12-19 12:30:00,27.51,27.55,27.49,27.54,93400.0,21.8393,21.8711,21.8235,21.8632,93400.0
2005-12-19 13:00:00,27.55,27.55,27.48,27.52,130200.0,21.8711,21.8711,21.8155,21.8473,130200.0
2005-12-19 13:30:00,27.52,27.52,27.48,27.49,72200.0,21.8473,21.8473,21.8155,21.8235,72200.0
2005-12-19 14:00:00,27.49,27.52,27.49,27.5,73100.0,21.8235,21.8473,21.8235,21.8314,73100.0
2005-12-19 14:30:00,27.5,27.52,27.49,27.5,62300.0,21.8314,21.8473,21.8235,21.8314,62300.0
2005-12-19 15:00:00,27.5,27.51,27.49,27.5,129200.0,21.8314,21.8393,21.8235,21.8314,129200.0
2005-12-19 15:30:00,27.5,27.56,27.49,27.52,213100.0,21.8314,21.879,21.8235,21.8473,213100.0
2005-12-20 09:30:00,27.54,27.71,27.38,27.41,218400.0,21.8632,21.9981,21.7361,21.76,218400.0
2005-12-20 10:00:00,27.4,27.43,27.21,27.28,230500.0,21.752,21.7758,21.6012,21.6568,230500.0
2005-12-20 10:30:00,27.28,27.36,27.28,27.36,53800.0,21.6568,21.7203,21.6568,21.7203,53800.0
2005-12-20 11:00:00,27.36,27.37,27.31,27.34,51000.0,21.7203,21.7282,21.6806,21.7044,51000.0
2005-12-20 11:30:00,27.34,27.37,27.32,27.32,137600.0,21.7044,21.7282,21.6885,21.6885,137600.0
2005-12-20 12:00:00,27.31,27.34,27.28,27.34,40300.0,21.6806,21.7044,21.6568,21.7044,40300.0
2005-12-20 12:30:00,27.34,27.35,27.31,27.35,116700.0,21.7044,21.7123,21.6806,21.7123,116700.0
2005-12-20 13:00:00,27.34,27.35,27.3,27.32,25800.0,21.7044,21.7123,21.6726,21.6885,25800.0
2005-12-20 13:30:00,27.32,27.32,27.28,27.3,60000.0,21.6885,21.6885,21.6568,21.6726,60000.0
2005-12-20 14:00:00,27.31,27.31,27.23,27.29,74100.0,21.6806,21.6806,21.6171,21.6647,74100.0
2005-12-20 14:30:00,27.29,27.31,27.27,27.31,75500.0,21.6647,21.6806,21.6488,21.6806,75500.0
2005-12-20 15:00:00,27.31,27.32,27.22,27.23,71300.0,21.6806,21.6885,21.6091,21.6171,71300.0
2005-12-20 15:30:00,27.23,27.3,27.19,27.26,104700.0,21.6171,21.6726,21.5853,21.6409,104700.0
2005-12-21 09:30:00,27.16,27.2,27.1,27.15,238500.0,21.5615,21.5932,21.5139,21.5536,238500.0
2005-12-21 10:00:00,27.15,27.18,27.08,27.15,104300.0,21.5536,21.5774,21.498,21.5536,104300.0
2005-12-21 10:30:00,27.15,27.15,27.01,27.04,63000.0,21.5536,21.5536,21.4424,21.4662,63000.0
2005-12-21 11:00:00,27.05,27.06,26.95,27.02,119800.0,21.4742,21.4821,21.3948,21.4504,119800.0
2005-12-21 11:30:00,27.02,27.02,26.96,27.0,53500.0,21.4504,21.4504,21.4027,21.4345,53500.0
2005-12-21 12:00:00,27.01,27.04,26.94,27.0,64500.0,21.4424,21.4662,21.3868,21.4345,64500.0
2005-12-21 12:30:00,27.0,27.0,26.96,26.99,54300.0,21.4345,21.4345,21.4027,21.4265,54300.0
2005-12-21 13:00:00,26.99,27.0,26.98,27.0,32200.0,21.4265,21.4345,21.4186,21.4345,32200.0
2005-12-21 13:30:00,26.99,27.0,26.96,27.0,98000.0,21.4265,21.4345,21.4027,21.4345,98000.0
2005-12-21 14:00:00,26.99,27.01,26.98,26.99,75500.0,21.4265,21.4424,21.4186,21.4265,75500.0
2005-12-21 14:30:00,26.99,27.0,26.96,26.97,47100.0,21.4265,21.4345,21.4027,21.4107,47100.0
2005-12-21 15:00:00,26.97,27.0,26.92,26.97,67500.0,21.4107,21.4345,21.371,21.4107,67500.0
2005-12-21 15:30:00,26.98,26.99,26.94,26.98,214000.0,21.4186,21.4265,21.3868,21.4186,214000.0
2005-12-22 09:30:00,26.98,27.03,26.8,26.88,106100.0,21.4186,21.4583,21.2757,21.3392,106100.0
2005-12-22 10:00:00,26.89,26.89,26.7,26.73,106600.0,21.3472,21.3472,21.1963,21.2201,106600.0
2005-12-22 10:30:00,26.73,26.74,26.63,26.7,95600.0,21.2201,21.2281,21.1407,21.1963,95600.0
2005-12-22 11:00:00,26.7,26.71,26.65,26.7,126500.0,21.1963,21.2043,21.1566,21.1963,126500.0
2005-12-22 11:30:00,26.7,26.71,26.64,26.69,126800.0,21.1963,21.2043,21.1487,21.1884,126800.0
2005-12-22 12:00:00,26.7,26.71,26.62,26.64,81700.0,21.1963,21.2043,21.1328,21.1487,81700.0
2005-12-22 12:30:00,26.63,26.64,26.55,26.59,58400.0,21.1407,21.1487,21.0772,21.109,58400.0
2005-12-22 13:00:00,26.59,26.59,26.43,26.47,109500.0,21.109,21.109,20.982,21.0137,109500.0
2005-12-22 13:30:00,26.48,26.54,26.44,26.52,91300.0,21.0217,21.0693,20.9899,21.0534,91300.0
2005-12-22 14:00:00,26.51,26.55,26.48,26.5,96400.0,21.0455,21.0772,21.0217,21.0375,96400.0
2005-12-22 14:30:00,26.5,26.55,26.47,26.47,148100.0,21.0375,21.0772,21.0137,21.0137,148100.0
2005-12-22 15:00:00,26.48,26.52,26.15,26.29,242500.0,21.0217,21.0534,20.7597,20.8708,242500.0
2005-12-22 15:30:00,26.29,26.41,26.29,26.35,343200.0,20.8708,20.9661,20.8708,20.9185,343200.0
2005-12-23 09:30:00,26.3,26.53,26.3,26.43,96500.0,20.8788,21.0614,20.8788,20.982,96500.0
2005-12-23 10:00:00,26.43,26.5,26.39,26.49,82300.0,20.982,21.0375,20.9502,21.0296,82300.0
2005-12-23 10:30:00,26.48,26.49,26.42,26.42,48200.0,21.0217,21.0296,20.974,20.974,48200.0
2005-12-23 11:00:00,26.42,26.43,26.23,26.35,98400.0,20.974,20.982,20.8232,20.9185,98400.0
2005-12-23 11:30:00,26.35,26.35,26.32,26.32,48200.0,20.9185,20.9185,20.8946,20.8946,48200.0
2005-12-23 12:00:00,26.32,26.37,26.31,26.35,55000.0,20.8946,20.9343,20.8867,20.9185,55000.0
2005-12-23 12:30:00,26.36,26.37,26.32,26.34,35800.0,20.9264,20.9343,20.8946,20.9105,35800.0
2005-12-23 13:00:00,26.33,26.42,26.33,26.4,81500.0,20.9026,20.974,20.9026,20.9582,81500.0
2005-12-23 13:30:00,26.4,26.41,26.39,26.41,49000.0,20.9582,20.9661,20.9502,20.9661,49000.0
2005-12-23 14:00:00,26.41,26.42,26.36,26.38,99600.0,20.9661,20.974,20.9264,20.9423,99600.0
2005-12-23 14:30:00,26.38,26.4,26.35,26.37,129800.0,20.9423,20.9582,20.9185,20.9343,129800.0
2005-12-23 15:00:00,26.37,26.41,26.35,26.4,66600.0,20.9343,20.9661,20.9185,20.9582,66600.0
2005-12-23 15:30:00,26.4,26.42,26.34,26.4,77600.0,20.9582,20.974,20.9105,20.9582,77600.0
2005-12-27 09:30:00,26.44,26.58,26.39,26.46,122400.0,20.9899,21.1011,20.9502,21.0058,122400.0
2005-12-27 10:00:00,26.46,26.47,26.41,26.43,65800.0,21.0058,21.0137,20.9661,20.982,65800.0
2005-12-27 10:30:00,26.43,26.43,26.38,26.39,45900.0,20.982,20.982,20.9423,20.9502,45900.0
2005-12-27 11:00:00,26.39,26.44,26.37,26.43,56600.0,20.9502,20.9899,20.9343,20.982,56600.0
2005-12-27 11:30:00,26.43,26.44,26.36,26.37,47300.0,20.982,20.9899,20.9264,20.9343,47300.0
2005-12-27 12:00:00,26.37,26.37,26.3,26.31,44400.0,20.9343,20.9343,20.8788,20.8867,44400.0
2005-12-27 12:30:00,26.31,26.35,26.29,26.32,29600.0,20.8867,20.9185,20.8708,20.8946,29600.0
2005-12-27 13:00:00,26.3,26.31,26.2,26.2,52200.0,20.8788,20.8867,20.7994,20.7994,52200.0
2005-12-27 13:30:00,26.21,26.21,26.1,26.11,54100.0,20.8073,20.8073,20.72,20.7279,54100.0
2005-12-27 14:00:00,26.11,26.15,26.09,26.15,64000.0,20.7279,20.7597,20.7121,20.7597,64000.0
2005-12-27 14:30:00,26.15,26.23,26.15,26.22,76200.0,20.7597,20.8232,20.7597,20.8153,76200.0
2005-12-27 15:00:00,26.22,26.23,26.17,26.21,67800.0,20.8153,20.8232,20.7756,20.8073,67800.0
2005-12-27 15:30:00,26.22,26.22,26.15,26.17,87500.0,20.8153,20.8153,20.7597,20.7756,87500.0
2005-12-28 09:30:00,26.68,26.79,26.4,26.42,146300.0,21.1804,21.2678,20.9582,20.974,146300.0
2005-12-28 10:00:00,26.41,26.47,26.37,26.39,55700.0,20.9661,21.0137,20.9343,20.9502,55700.0
2005-12-28 10:30:00,26.39,26.41,26.32,26.41,40900.0,20.9502,20.9661,20.8946,20.9661,40900.0
2005-12-28 11:00:00,26.41,26.43,26.38,26.41,57200.0,20.9661,20.982,20.9423,20.9661,57200.0
2005-12-28 11:30:00,26.42,26.54,26.4,26.53,524800.0,20.974,21.0693,20.9582,21.0614,524800.0
2005-12-28 12:00:00,26.51,26.58,26.51,26.56,25900.0,21.0455,21.1011,21.0455,21.0852,25900.0
2005-12-28 12:30:00,26.57,26.59,26.51,26.52,44900.0,21.0931,21.109,21.0455,21.0534,44900.0
2005-12-28 13:00:00,26.52,26.55,26.49,26.53,59200.0,21.0534,21.0772,21.0296,21.0614,59200.0
2005-12-28 13:30:00,26.52,26.6,26.51,26.52,49000.0,21.0534,21.1169,21.0455,21.0534,49000.0
2005-12-28 14:00:00,26.52,26.53,26.49,26.51,42900.0,21.0534,21.0614,21.0296,21.0455,42900.0
2005-12-28 14:30:00,26.51,26.54,26.49,26.53,81500.0,21.0455,21.0693,21.0296,21.0614,81500.0
2005-12-28 15:00:00,26.53,26.56,26.51,26.54,70400.0,21.0614,21.0852,21.0455,21.0693,70400.0
2005-12-28 15:30:00,26.54,26.56,26.5,26.52,97800.0,21.0693,21.0852,21.0375,21.0534,97800.0
2005-12-29 09:30:00,26.6,26.76,26.57,26.58,71200.0,21.1169,21.2439,21.0931,21.1011,71200.0
2005-12-29 10:00:00,26.57,26.59,26.54,26.59,41600.0,21.0931,21.109,21.0693,21.109,41600.0
2005-12-29 10:30:00,26.59,26.6,26.53,26.57,40400.0,21.109,21.1169,21.0614,21.0931,40400.0
2005-12-29 11:00:00,26.56,26.6,26.53,26.56,66500.0,21.0852,21.1169,21.0614,21.0852,66500.0
2005-12-29 11:30:00,26.56,26.58,26.51,26.55,68800.0,21.0852,21.1011,21.0455,21.0772,68800.0
2005-12-29 12:00:00,26.55,26.56,26.51,26.54,43400.0,21.0772,21.0852,21.0455,21.0693,43400.0
2005-12-29 12:30:00,26.54,26.64,26.53,26.63,55000.0,21.0693,21.1487,21.0614,21.1407,55000.0
2005-12-29 13:00:00,26.64,26.66,26.58,26.59,39500.0,21.1487,21.1646,21.1011,21.109,39500.0
2005-12-29 13:30:00,26.59,26.6,26.5,26.51,78300.0,21.109,21.1169,21.0375,21.0455,78300.0
2005-12-29 14:00:00,26.5,26.54,26.5,26.51,71900.0,21.0375,21.0693,21.0375,21.0455,71900.0
2005-12-29 14:30:00,26.52,26.53,26.5,26.52,66900.0,21.0534,21.0614,21.0375,21.0534,66900.0
2005-12-29 15:00:00,26.52,26.53,26.42,26.43,72300.0,21.0534,21.0614,20.974,20.982,72300.0
2005-12-29 15:30:00,26.43,26.46,26.32,26.43,183700.0,20.982,21.0058,20.8946,20.982,183700.0
2005-12-30 09:30:00,26.25,26.4,26.25,26.39,76600.0,20.8391,20.9582,20.8391,20.9502,76600.0
2005-12-30 10:00:00,26.38,26.41,26.32,26.41,73400.0,20.9423,20.9661,20.8946,20.9661,73400.0
2005-12-30 10:30:00,26.41,26.45,26.35,26.43,80400.0,20.9661,20.9978,20.9185,20.982,80400.0
2005-12-30 11:00:00,26.43,26.47,26.42,26.47,38400.0,20.982,21.0137,20.974,21.0137,38400.0
2005-12-30 11:30:00,26.47,26.52,26.45,26.48,79900.0,21.0137,21.0534,20.9978,21.0217,79900.0
2005-12-30 12:00:00,26.46,26.5,26.45,26.48,36700.0,21.0058,21.0375,20.9978,21.0217,36700.0
2005-12-30 12:30:00,26.49,26.5,26.45,26.47,32100.0,21.0296,21.0375,20.9978,21.0137,32100.0
2005-12-30 13:00:00,26.47,26.49,26.44,26.48,30600.0,21.0137,21.0296,20.9899,21.0217,30600.0
2005-12-30 13:30:00,26.48,26.49,26.45,26.48,84100.0,21.0217,21.0296,20.9978,21.0217,84100.0
2005-12-30 14:00:00,26.49,26.51,26.48,26.49,51200.0,21.0296,21.0455,21.0217,21.0296,51200.0
2005-12-30 14:30:00,26.48,26.52,26.47,26.5,71000.0,21.0217,21.0534,21.0137,21.0375,71000.0
2005-12-30 15:00:00,26.5,26.5,26.45,26.49,116900.0,21.0375,21.0375,20.9978,21.0296,116900.0
2005-12-30 15:30:00,26.48,26.52,26.45,26.45,180600.0,21.0217,21.0534,20.9978,20.9978,180600.0
2006-01-03 09:30:00,26.25,26.5,26.23,26.35,230500.0,20.8391,21.0375,20.8232,20.9185,230500.0
2006-01-03 10:00:00,26.36,26.48,26.24,26.3,146400.0,20.9264,21.0217,20.8311,20.8788,146400.0
2006-01-03 10:30:00,26.3,26.32,26.16,26.23,256200.0,20.8788,20.8946,20.7676,20.8232,256200.0
2006-01-03 11:00:00,26.24,26.8,26.22,26.64,420400.0,20.8311,21.2757,20.8153,21.1487,420400.0
2006-01-03 11:30:00,26.65,27.04,26.64,26.91,341000.0,21.1566,21.4662,21.1487,21.363,341000.0
2006-01-03 12:00:00,26.92,26.93,26.62,26.64,220200.0,21.371,21.3789,21.1328,21.1487,220200.0
2006-01-03 12:30:00,26.63,26.77,26.63,26.74,116000.0,21.1407,21.2519,21.1407,21.2281,116000.0
2006-01-03 13:00:00,26.74,26.84,26.73,26.83,109200.0,21.2281,21.3075,21.2201,21.2995,109200.0
2006-01-03 13:30:00,26.84,26.84,26.7,26.77,115600.0,21.3075,21.3075,21.1963,21.2519,115600.0
2006-01-03 14:00:00,26.78,27.04,26.78,26.96,252000.0,21.2598,21.4662,21.2598,21.4027,252000.0
2006-01-03 14:30:00,26.97,27.03,26.96,26.99,231800.0,21.4107,21.4583,21.4027,21.4265,231800.0
2006-01-03 15:00:00,27.0,27.12,26.99,27.01,183400.0,21.4345,21.5297,21.4265,21.4424,183400.0
2006-01-03 15:30:00,27.01,27.1,26.98,27.09,267700.0,21.4424,21.5139,21.4186,21.5059,267700.0
2006-01-04 09:30:00,27.45,28.1,27.36,27.69,304200.0,21.7917,22.3077,21.7203,21.9822,304200.0
2006-01-04 10:00:00,27.69,27.69,27.44,27.59,194900.0,21.9822,21.9822,21.7838,21.9029,194900.0
2006-01-04 10:30:00,27.59,27.59,27.35,27.52,209700.0,21.9029,21.9029,21.7123,21.8473,209700.0
2006-01-04 11:00:00,27.5,27.57,27.48,27.57,151700.0,21.8314,21.887,21.8155,21.887,151700.0
2006-01-04 11:30:00,27.57,27.67,27.56,27.62,173800.0,21.887,21.9664,21.879,21.9267,173800.0
2006-01-04 12:00:00,27.62,27.65,27.54,27.56,97800.0,21.9267,21.9505,21.8632,21.879,97800.0
2006-01-04 12:30:00,27.6,27.64,27.55,27.57,201300.0,21.9108,21.9426,21.8711,21.887,201300.0
2006-01-04 13:00:00,27.57,27.6,27.54,27.54,104600.0,21.887,21.9108,21.8632,21.8632,104600.0
2006-01-04 13:30:00,27.54,27.57,27.49,27.54,136400.0,21.8632,21.887,21.8235,21.8632,136400.0
2006-01-04 14:00:00,27.54,27.56,27.48,27.52,106600.0,21.8632,21.879,21.8155,21.8473,106600.0
2006-01-04 14:30:00,27.53,27.6,27.51,27.57,95900.0,21.8552,21.9108,21.8393,21.887,95900.0
2006-01-04 15:00:00,27.55,27.56,27.37,27.48,572900.0,21.8711,21.879,21.7282,21.8155,572900.0
2006-01-04 15:30:00,27.49,27.6,27.44,27.55,231400.0,21.8235,21.9108,21.7838,21.8711,231400.0
2006-01-05 09:30:00,27.6,27.65,27.48,27.56,147800.0,21.9108,21.9505,21.8155,21.879,147800.0
2006-01-05 10:00:00,27.58,27.68,27.57,27.58,77200.0,21.8949,21.9743,21.887,21.8949,77200.0
2006-01-05 10:30:00,27.6,27.61,27.5,27.57,63700.0,21.9108,21.9187,21.8314,21.887,63700.0
2006-01-05 11:00:00,27.58,27.71,27.55,27.64,198100.0,21.8949,21.9981,21.8711,21.9426,198100.0
2006-01-05 11:30:00,27.64,27.78,27.62,27.73,174300.0,21.9426,22.0537,21.9267,22.014,174300.0
2006-01-05 12:00:00,27.73,27.78,27.67,27.68,98100.0,22.014,22.0537,21.9664,21.9743,98100.0
2006-01-05 12:30:00,27.68,27.75,27.65,27.65,96300.0,21.9743,22.0299,21.9505,21.9505,96300.0
2006-01-05 13:00:00,27.67,27.71,27.65,27.66,38900.0,21.9664,21.9981,21.9505,21.9584,38900.0
2006-01-05 13:30:00,27.67,27.67,27.58,27.59,81600.0,21.9664,21.9664,21.8949,21.9029,81600.0
2006-01-05 14:00:00,27.58,27.58,27.46,27.5,119300.0,21.8949,21.8949,21.7997,21.8314,119300.0
2006-01-05 14:30:00,27.5,27.53,27.48,27.49,122400.0,21.8314,21.8552,21.8155,21.8235,122400.0
2006-01-05 15:00:00,27.48,27.54,27.45,27.52,138400.0,21.8155,21.8632,21.7917,21.8473,138400.0
2006-01-05 15:30:00,27.52,27.53,27.47,27.5,220600.0,21.8473,21.8552,21.8076,21.8314,220600.0
2006-01-06 09:30:00,27.7,27.88,27.66,27.68,123100.0,21.9902,22.1331,21.9584,21.9743,123100.0
2006-01-06 10:00:00,27.68,27.75,27.6,27.6,92100.0,21.9743,22.0299,21.9108,21.9108,92100.0
2006-01-06 10:30:00,27.6,27.87,27.48,27.51,77400.0,21.9108,22.1251,21.8155,21.8393,77400.0
2006-01-06 11:00:00,27.5,27.6,27.5,27.55,72200.0,21.8314,21.9108,21.8314,21.8711,72200.0
2006-01-06 11:30:00,27.55,27.55,27.5,27.52,63500.0,21.8711,21.8711,21.8314,21.8473,63500.0
2006-01-06 12:00:00,27.52,27.56,27.5,27.51,51800.0,21.8473,21.879,21.8314,21.8393,51800.0
2006-01-06 12:30:00,27.51,27.56,27.51,27.52,27000.0,21.8393,21.879,21.8393,21.8473,27000.0
2006-01-06 13:00:00,27.52,27.54,27.5,27.53,31200.0,21.8473,21.8632,21.8314,21.8552,31200.0
2006-01-06 13:30:00,27.53,27.57,27.5,27.57,46300.0,21.8552,21.887,21.8314,21.887,46300.0
2006-01-06 14:00:00,27.57,27.6,27.52,27.57,47500.0,21.887,21.9108,21.8473,21.887,47500.0
2006-01-06 14:30:00,27.57,27.58,27.51,27.55,62800.0,21.887,21.8949,21.8393,21.8711,62800.0
2006-01-06 15:00:00,27.54,27.61,27.53,27.6,48600.0,21.8632,21.9187,21.8552,21.9108,48600.0
2006-01-06 15:30:00,27.59,27.72,27.55,27.67,161000.0,21.9029,22.0061,21.8711,21.9664,161000.0
2006-01-09 09:30:00,27.52,27.74,27.52,27.7,94400.0,21.8473,22.0219,21.8473,21.9902,94400.0
2006-01-09 10:00:00,27.7,27.73,27.6,27.64,49600.0,21.9902,22.014,21.9108,21.9426,49600.0
2006-01-09 10:30:00,27.64,27.85,27.64,27.83,66900.0,21.9426,22.1093,21.9426,22.0934,66900.0
2006-01-09 11:00:00,27.85,27.94,27.83,27.92,96100.0,22.1093,22.1807,22.0934,22.1648,96100.0
2006-01-09 11:30:00,27.92,28.17,27.91,28.15,131800.0,22.1648,22.3633,22.1569,22.3474,131800.0
2006-01-09 12:00:00,28.15,28.17,28.0,28.07,77600.0,22.3474,22.3633,22.2283,22.2839,77600.0
2006-01-09 12:30:00,28.06,28.14,28.04,28.12,84700.0,22.276,22.3395,22.2601,22.3236,84700.0
2006-01-09 13:00:00,28.11,28.12,28.0,28.03,73600.0,22.3157,22.3236,22.2283,22.2522,73600.0
2006-01-09 13:30:00,28.03,28.09,28.01,28.09,46900.0,22.2522,22.2998,22.2363,22.2998,46900.0
2006-01-09 14:00:00,28.1,28.13,28.04,28.06,66000.0,22.3077,22.3315,22.2601,22.276,66000.0
2006-01-09 14:30:00,28.07,28.07,27.96,28.03,68800.0,22.2839,22.2839,22.1966,22.2522,68800.0
2006-01-09 15:00:00,28.04,28.1,28.03,28.07,77600.0,22.2601,22.3077,22.2522,22.2839,77600.0
2006-01-09 15:30:00,28.07,28.13,28.07,28.11,137600.0,22.2839,22.3315,22.2839,22.3157,137600.0
2006-01-10 09:30:00,28.0,28.05,27.75,27.79,80600.0,22.2283,22.268,22.0299,22.0616,80600.0
2006-01-10 10:00:00,27.78,27.85,27.77,27.84,87100.0,22.0537,22.1093,22.0458,22.1013,87100.0
2006-01-10 10:30:00,27.83,27.84,27.72,27.76,54500.0,22.0934,22.1013,22.0061,22.0378,54500.0
2006-01-10 11:00:00,27.75,27.77,27.63,27.66,75900.0,22.0299,22.0458,21.9346,21.9584,75900.0
2006-01-10 11:30:00,27.65,27.69,27.64,27.67,39300.0,21.9505,21.9822,21.9426,21.9664,39300.0
2006-01-10 12:00:00,27.66,27.79,27.66,27.77,45900.0,21.9584,22.0616,21.9584,22.0458,45900.0
2006-01-10 12:30:00,27.76,27.79,27.7,27.72,39400.0,22.0378,22.0616,21.9902,22.0061,39400.0
2006-01-10 13:00:00,27.72,27.75,27.7,27.75,22300.0,22.0061,22.0299,21.9902,22.0299,22300.0
2006-01-10 13:30:00,27.75,27.77,27.69,27.69,18700.0,22.0299,22.0458,21.9822,21.9822,18700.0
2006-01-10 14:00:00,27.69,27.69,27.59,27.59,49300.0,21.9822,21.9822,21.9029,21.9029,49300.0
2006-01-10 14:30:00,27.58,27.62,27.56,27.6,67800.0,21.8949,21.9267,21.879,21.9108,67800.0
2006-01-10 15:00:00,27.59,27.73,27.59,27.68,64300.0,21.9029,22.014,21.9029,21.9743,64300.0
2006-01-10 15:30:00,27.68,27.71,27.63,27.66,93000.0,21.9743,21.9981,21.9346,21.9584,93000.0
2006-01-11 09:30:00,27.65,27.79,27.6,27.62,47900.0,21.9505,22.0616,21.9108,21.9267,47900.0
2006-01-11 10:00:00,27.63,27.63,27.54,27.62,31100.0,21.9346,21.9346,21.8632,21.9267,31100.0
2006-01-11 10:30:00,27.62,27.62,27.54,27.55,35500.0,21.9267,21.9267,21.8632,21.8711,35500.0
2006-01-11 11:00:00,27.55,27.68,27.53,27.68,87000.0,21.8711,21.9743,21.8552,21.9743,87000.0
2006-01-11 11:30:00,27.68,27.73,27.66,27.67,48200.0,21.9743,22.014,21.9584,21.9664,48200.0
2006-01-11 12:00:00,27.66,27.67,27.63,27.64,19000.0,21.9584,21.9664,21.9346,21.9426,19000.0
2006-01-11 12:30:00,27.64,27.66,27.63,27.63,19800.0,21.9426,21.9584,21.9346,21.9346,19800.0
2006-01-11 13:00:00,27.63,27.63,27.49,27.51,45400.0,21.9346,21.9346,21.8235,21.8393,45400.0
2006-01-11 13:30:00,27.49,27.62,27.45,27.55,44200.0,21.8235,21.9267,21.7917,21.8711,44200.0
2006-01-11 14:00:00,27.55,27.57,27.51,27.54,27700.0,21.8711,21.887,21.8393,21.8632,27700.0
2006-01-11 14:30:00,27.54,27.56,27.48,27.5,54500.0,21.8632,21.879,21.8155,21.8314,54500.0
2006-01-11 15:00:00,27.5,27.55,27.49,27.51,54500.0,21.8314,21.8711,21.8235,21.8393,54500.0
2006-01-11 15:30:00,27.51,27.53,27.49,27.52,95400.0,21.8393,21.8552,21.8235,21.8473,95400.0
2006-01-12 09:30:00,27.5,27.55,27.33,27.51,95100.0,21.8314,21.8711,21.6965,21.8393,95100.0
2006-01-12 10:00:00,27.51,27.54,27.37,27.4,106000.0,21.8393,21.8632,21.7282,21.752,106000.0
2006-01-12 10:30:00,27.41,27.41,27.33,27.33,67200.0,21.76,21.76,21.6965,21.6965,67200.0
2006-01-12 11:00:00,27.33,27.37,27.3,27.3,83100.0,21.6965,21.7282,21.6726,21.6726,83100.0
2006-01-12 11:30:00,27.31,27.32,27.28,27.29,52500.0,21.6806,21.6885,21.6568,21.6647,52500.0
2006-01-12 12:00:00,27.3,27.3,27.23,27.25,36700.0,21.6726,21.6726,21.6171,21.6329,36700.0
2006-01-12 12:30:00,27.24,27.41,27.24,27.4,41300.0,21.625,21.76,21.625,21.752,41300.0
2006-01-12 13:00:00,27.4,27.4,27.33,27.34,50200.0,21.752,21.752,21.6965,21.7044,50200.0
2006-01-12 13:30:00,27.35,27.35,27.23,27.24,72100.0,21.7123,21.7123,21.6171,21.625,72100.0
2006-01-12 14:00:00,27.24,27.24,27.16,27.21,52300.0,21.625,21.625,21.5615,21.6012,52300.0
2006-01-12 14:30:00,27.21,27.28,27.18,27.27,45100.0,21.6012,21.6568,21.5774,21.6488,45100.0
2006-01-12 15:00:00,27.28,27.28,27.16,27.18,55900.0,21.6568,21.6568,21.5615,21.5774,55900.0
2006-01-12 15:30:00,27.18,27.19,27.15,27.18,112700.0,21.5774,21.5853,21.5536,21.5774,112700.0
2006-01-13 09:30:00,27.22,27.47,27.2,27.39,54500.0,21.6091,21.8076,21.5932,21.7441,54500.0
2006-01-13 10:00:00,27.44,27.47,27.36,27.38,41400.0,21.7838,21.8076,21.7203,21.7361,41400.0
2006-01-13 10:30:00,27.38,27.39,27.26,27.39,48900.0,21.7361,21.7441,21.6409,21.7441,48900.0
2006-01-13 11:00:00,27.38,27.55,27.37,27.5,89300.0,21.7361,21.8711,21.7282,21.8314,89300.0
2006-01-13 11:30:00,27.5,27.54,27.48,27.48,32900.0,21.8314,21.8632,21.8155,21.8155,32900.0
2006-01-13 12:00:00,27.48,27.56,27.45,27.45,29400.0,21.8155,21.879,21.7917,21.7917,29400.0
2006-01-13 12:30:00,27.45,27.45,27.35,27.38,14900.0,21.7917,21.7917,21.7123,21.7361,14900.0
2006-01-13 13:00:00,27.38,27.42,27.38,27.42,16500.0,21.7361,21.7679,21.7361,21.7679,16500.0
2006-01-13 13:30:00,27.42,27.45,27.41,27.44,12500.0,21.7679,21.7917,21.76,21.7838,12500.0
2006-01-13 14:00:00,27.43,27.44,27.37,27.37,26000.0,21.7758,21.7838,21.7282,21.7282,26000.0
2006-01-13 14:30:00,27.38,27.43,27.37,27.43,21500.0,21.7361,21.7758,21.7282,21.7758,21500.0
2006-01-13 15:00:00,27.43,27.5,27.39,27.49,48100.0,21.7758,21.8314,21.7441,21.8235,48100.0
2006-01-13 15:30:00,27.48,27.53,27.41,27.52,74100.0,21.8155,21.8552,21.76,21.8473,74100.0
2006-01-17 09:30:00,27.6,27.71,27.53,27.61,50800.0,21.9108,21.9981,21.8552,21.9187,50800.0
2006-01-17 10:00:00,27.64,27.74,27.61,27.68,64800.0,21.9426,22.0219,21.9187,21.9743,64800.0
2006-01-17 10:30:00,27.68,27.68,27.58,27.6,40700.0,21.9743,21.9743,21.8949,21.9108,40700.0
2006-01-17 11:00:00,27.6,27.81,27.6,27.76,69000.0,21.9108,22.0775,21.9108,22.0378,69000.0
2006-01-17 11:30:00,27.75,27.76,27.64,27.64,41300.0,22.0299,22.0378,21.9426,21.9426,41300.0
2006-01-17 12:00:00,27.64,27.69,27.63,27.63,43900.0,21.9426,21.9822,21.9346,21.9346,43900.0
2006-01-17 12:30:00,27.63,27.66,27.58,27.64,32400.0,21.9346,21.9584,21.8949,21.9426,32400.0
2006-01-17 13:00:00,27.64,27.68,27.62,27.68,30800.0,21.9426,21.9743,21.9267,21.9743,30800.0
2006-01-17 13:30:00,27.67,27.82,27.67,27.81,65100.0,21.9664,22.0854,21.9664,22.0775,65100.0
2006-01-17 14:00:00,27.81,27.87,27.7,27.7,52900.0,22.0775,22.1251,21.9902,21.9902,52900.0
2006-01-17 14:30:00,27.7,27.73,27.62,27.73,60900.0,21.9902,22.014,21.9267,22.014,60900.0
2006-01-17 15:00:00,27.73,27.76,27.68,27.73,52800.0,22.014,22.0378,21.9743,22.014,52800.0
2006-01-17 15:30:00,27.72,27.78,27.71,27.78,70600.0,22.0061,22.0537,21.9981,22.0537,70600.0
2006-01-18 09:30:00,27.47,27.76,27.47,27.6,102100.0,21.8076,22.0378,21.8076,21.9108,102100.0
2006-01-18 10:00:00,27.6,27.61,27.5,27.51,79900.0,21.9108,21.9187,21.8314,21.8393,79900.0
2006-01-18 10:30:00,27.52,27.52,27.24,27.25,116300.0,21.8473,21.8473,21.625,21.6329,116300.0
2006-01-18 11:00:00,27.26,27.29,27.15,27.18,85500.0,21.6409,21.6647,21.5536,21.5774,85500.0
2006-01-18 11:30:00,27.18,27.22,27.04,27.21,99900.0,21.5774,21.6091,21.4662,21.6012,99900.0
2006-01-18 12:00:00,27.21,27.31,27.2,27.31,50100.0,21.6012,21.6806,21.5932,21.6806,50100.0
2006-01-18 12:30:00,27.3,27.32,27.21,27.24,94400.0,21.6726,21.6885,21.6012,21.625,94400.0
2006-01-18 13:00:00,27.24,27.3,27.19,27.21,76100.0,21.625,21.6726,21.5853,21.6012,76100.0
2006-01-18 13:30:00,27.2,27.24,27.2,27.24,22100.0,21.5932,21.625,21.5932,21.625,22100.0
2006-01-18 14:00:00,27.23,27.39,27.23,27.33,58100.0,21.6171,21.7441,21.6171,21.6965,58100.0
2006-01-18 14:30:00,27.33,27.35,27.22,27.24,61300.0,21.6965,21.7123,21.6091,21.625,61300.0
2006-01-18 15:00:00,27.24,27.3,27.21,27.27,63200.0,21.625,21.6726,21.6012,21.6488,63200.0
2006-01-18 15:30:00,27.26,27.29,27.21,27.25,73800.0,21.6409,21.6647,21.6012,21.6329,73800.0
2006-01-19 09:30:00,27.3,27.55,27.28,27.3,80400.0,21.6726,21.8711,21.6568,21.6726,80400.0
2006-01-19 10:00:00,27.28,27.35,27.17,27.26,79100.0,21.6568,21.7123,21.5694,21.6409,79100.0
2006-01-19 10:30:00,27.25,27.32,27.12,27.12,42500.0,21.6329,21.6885,21.5297,21.5297,42500.0
2006-01-19 11:00:00,27.11,27.15,27.06,27.1,42100.0,21.5218,21.5536,21.4821,21.5139,42100.0
2006-01-19 11:30:00,27.1,27.23,27.09,27.21,31800.0,21.5139,21.6171,21.5059,21.6012,31800.0
2006-01-19 12:00:00,27.17,27.24,27.17,27.24,43800.0,21.5694,21.625,21.5694,21.625,43800.0
2006-01-19 12:30:00,27.24,27.28,27.22,27.26,40100.0,21.625,21.6568,21.6091,21.6409,40100.0
2006-01-19 13:00:00,27.26,27.32,27.25,27.27,29600.0,21.6409,21.6885,21.6329,21.6488,29600.0
2006-01-19 13:30:00,27.27,27.29,27.24,27.26,31100.0,21.6488,21.6647,21.625,21.6409,31100.0
2006-01-19 14:00:00,27.26,27.26,27.2,27.2,35700.0,21.6409,21.6409,21.5932,21.5932,35700.0
2006-01-19 14:30:00,27.19,27.23,27.18,27.23,21600.0,21.5853,21.6171,21.5774,21.6171,21600.0
2006-01-19 15:00:00,27.23,27.23,27.18,27.2,71000.0,21.6171,21.6171,21.5774,21.5932,71000.0
2006-01-19 15:30:00,27.2,27.2,27.14,27.16,76000.0,21.5932,21.5932,21.5456,21.5615,76000.0
2006-01-20 09:30:00,27.1,27.25,25.95,26.93,294700.0,21.5139,21.6329,20.6009,21.3789,294700.0
2006-01-20 10:00:00,26.95,26.95,26.75,26.75,116900.0,21.3948,21.3948,21.236,21.236,116900.0
2006-01-20 10:30:00,26.75,26.75,26.48,26.57,176500.0,21.236,21.236,21.0217,21.0931,176500.0
2006-01-20 11:00:00,26.57,26.58,26.48,26.48,86100.0,21.0931,21.1011,21.0217,21.0217,86100.0
2006-01-20 11:30:00,26.49,26.57,26.47,26.55,82600.0,21.0296,21.0931,21.0137,21.0772,82600.0
2006-01-20 12:00:00,26.55,26.68,26.54,26.68,87400.0,21.0772,21.1804,21.0693,21.1804,87400.0
2006-01-20 12:30:00,26.65,26.67,26.61,26.63,51500.0,21.1566,21.1725,21.1249,21.1407,51500.0
2006-01-20 13:00:00,26.62,26.64,26.57,26.6,72100.0,21.1328,21.1487,21.0931,21.1169,72100.0
2006-01-20 13:30:00,26.59,26.66,26.57,26.64,123000.0,21.109,21.1646,21.0931,21.1487,123000.0
2006-01-20 14:00:00,26.63,26.68,26.6,26.68,63300.0,21.1407,21.1804,21.1169,21.1804,63300.0
2006-01-20 14:30:00,26.69,26.71,26.66,26.69,67000.0,21.1884,21.2043,21.1646,21.1884,67000.0
2006-01-20 15:00:00,26.7,26.7,26.61,26.66,78300.0,21.1963,21.1963,21.1249,21.1646,78300.0
2006-01-20 15:30:00,26.67,26.73,26.67,26.7,189100.0,21.1725,21.2201,21.1725,21.1963,189100.0
2006-01-23 09:30:00,26.87,27.06,26.66,26.89,84100.0,21.3313,21.4821,21.1646,21.3472,84100.0
2006-01-23 10:00:00,26.84,26.9,26.81,26.83,44100.0,21.3075,21.3551,21.2836,21.2995,44100.0
2006-01-23 10:30:00,26.83,26.84,26.74,26.74,41500.0,21.2995,21.3075,21.2281,21.2281,41500.0
2006-01-23 11:00:00,26.74,26.8,26.69,26.8,36200.0,21.2281,21.2757,21.1884,21.2757,36200.0
2006-01-23 11:30:00,26.8,26.89,26.78,26.84,29900.0,21.2757,21.3472,21.2598,21.3075,29900.0
2006-01-23 12:00:00,26.84,26.92,26.81,26.92,37000.0,21.3075,21.371,21.2836,21.371,37000.0
2006-01-23 12:30:00,26.93,26.99,26.85,26.89,78600.0,21.3789,21.4265,21.3154,21.3472,78600.0
2006-01-23 13:00:00,26.89,27.05,26.89,27.05,147700.0,21.3472,21.4742,21.3472,21.4742,147700.0
2006-01-23 13:30:00,27.04,27.08,27.02,27.04,37900.0,21.4662,21.498,21.4504,21.4662,37900.0
2006-01-23 14:00:00,27.04,27.15,27.02,27.08,85600.0,21.4662,21.5536,21.4504,21.498,85600.0
2006-01-23 14:30:00,27.09,27.13,27.03,27.11,91900.0,21.5059,21.5377,21.4583,21.5218,91900.0
2006-01-23 15:00:00,27.14,27.27,27.1,27.2,134600.0,21.5456,21.6488,21.5139,21.5932,134600.0
2006-01-23 15:30:00,27.21,27.39,26.98,27.3,202700.0,21.6012,21.7441,21.4186,21.6726,202700.0
2006-01-24 09:30:00,27.7,27.95,27.64,27.76,360900.0,21.9902,22.1887,21.9426,22.0378,360900.0
2006-01-24 10:00:00,27.75,28.48,27.75,28.45,372000.0,22.0299,22.6094,22.0299,22.5856,372000.0
2006-01-24 10:30:00,28.42,28.55,27.96,28.18,252700.0,22.5618,22.665,22.1966,22.3712,252700.0
2006-01-24 11:00:00,28.19,28.23,27.84,28.01,172300.0,22.3792,22.4109,22.1013,22.2363,172300.0
2006-01-24 11:30:00,28.01,28.1,27.92,27.93,136300.0,22.2363,22.3077,22.1648,22.1728,136300.0
2006-01-24 12:00:00,27.94,27.96,27.63,27.79,114100.0,22.1807,22.1966,21.9346,22.0616,114100.0
2006-01-24 12:30:00,27.77,27.92,27.76,27.79,132000.0,22.0458,22.1648,22.0378,22.0616,132000.0
2006-01-24 13:00:00,27.8,27.88,27.79,27.85,87000.0,22.0696,22.1331,22.0616,22.1093,87000.0
2006-01-24 13:30:00,27.85,27.96,27.83,27.94,84700.0,22.1093,22.1966,22.0934,22.1807,84700.0
2006-01-24 14:00:00,27.94,28.0,27.73,27.88,91400.0,22.1807,22.2283,22.014,22.1331,91400.0
2006-01-24 14:30:00,27.89,28.1,27.89,28.06,124600.0,22.141,22.3077,22.141,22.276,124600.0
2006-01-24 15:00:00,28.06,28.06,27.91,28.04,164800.0,22.276,22.276,22.1569,22.2601,164800.0
2006-01-24 15:30:00,28.06,28.2,28.01,28.12,300400.0,22.276,22.3871,22.2363,22.3236,300400.0
2006-01-25 09:30:00,28.05,28.12,27.85,27.87,78500.0,22.268,22.3236,22.1093,22.1251,78500.0
2006-01-25 10:00:00,27.88,27.88,27.58,27.69,80200.0,22.1331,22.1331,21.8949,21.9822,80200.0
2006-01-25 10:30:00,27.67,27.92,27.58,27.92,118100.0,21.9664,22.1648,21.8949,22.1648,118100.0
2006-01-25 11:00:00,27.91,28.1,27.9,28.1,104200.0,22.1569,22.3077,22.149,22.3077,104200.0
2006-01-25 11:30:00,28.1,28.13,27.99,27.99,85500.0,22.3077,22.3315,22.2204,22.2204,85500.0
2006-01-25 12:00:00,27.99,28.02,27.92,27.93,111200.0,22.2204,22.2442,22.1648,22.1728,111200.0
2006-01-25 12:30:00,27.92,28.01,27.92,28.0,116000.0,22.1648,22.2363,22.1648,22.2283,116000.0
2006-01-25 13:00:00,28.0,28.07,27.98,28.02,69400.0,22.2283,22.2839,22.2125,22.2442,69400.0
2006-01-25 13:30:00,28.02,28.09,27.99,27.99,63200.0,22.2442,22.2998,22.2204,22.2204,63200.0
2006-01-25 14:00:00,27.99,28.06,27.98,27.99,80500.0,22.2204,22.276,22.2125,22.2204,80500.0
2006-01-25 14:30:00,27.99,28.0,27.9,27.91,77500.0,22.2204,22.2283,22.149,22.1569,77500.0
2006-01-25 15:00:00,27.91,28.0,27.88,27.96,132600.0,22.1569,22.2283,22.1331,22.1966,132600.0
2006-01-25 15:30:00,27.97,28.15,27.96,28.15,198500.0,22.2045,22.3474,22.1966,22.3474,198500.0
2006-01-26 09:30:00,28.2,28.49,28.17,28.32,79300.0,22.3871,22.6173,22.3633,22.4824,79300.0
2006-01-26 10:00:00,28.34,28.49,28.22,28.27,115900.0,22.4983,22.6173,22.403,22.4427,115900.0
2006-01-26 10:30:00,28.27,28.37,28.19,28.24,120500.0,22.4427,22.5221,22.3792,22.4189,120500.0
2006-01-26 11:00:00,28.23,28.45,28.23,28.39,148500.0,22.4109,22.5856,22.4109,22.538,148500.0
2006-01-26 11:30:00,28.39,28.55,28.36,28.5,154100.0,22.538,22.665,22.5141,22.6253,154100.0
2006-01-26 12:00:00,28.51,28.6,28.45,28.45,79700.0,22.6332,22.7047,22.5856,22.5856,79700.0
2006-01-26 12:30:00,28.46,28.5,28.28,28.28,180400.0,22.5935,22.6253,22.4506,22.4506,180400.0
2006-01-26 13:00:00,28.28,28.4,28.28,28.37,107400.0,22.4506,22.5459,22.4506,22.5221,107400.0
2006-01-26 13:30:00,28.37,28.39,28.35,28.38,74900.0,22.5221,22.538,22.5062,22.53,74900.0
2006-01-26 14:00:00,28.38,28.48,28.38,28.44,264500.0,22.53,22.6094,22.53,22.5776,264500.0
2006-01-26 14:30:00,28.44,28.5,28.38,28.48,97200.0,22.5776,22.6253,22.53,22.6094,97200.0
2006-01-26 15:00:00,28.47,28.54,28.46,28.5,119000.0,22.6015,22.657,22.5935,22.6253,119000.0
2006-01-26 15:30:00,28.5,28.6,28.5,28.56,268700.0,22.6253,22.7047,22.6253,22.6729,268700.0
2006-01-27 09:30:00,28.73,28.78,28.5,28.7,104200.0,22.8079,22.8476,22.6253,22.7841,104200.0
2006-01-27 10:00:00,28.7,28.83,28.36,28.38,155800.0,22.7841,22.8873,22.5141,22.53,155800.0
2006-01-27 10:30:00,28.36,28.37,28.2,28.2,100000.0,22.5141,22.5221,22.3871,22.3871,100000.0
2006-01-27 11:00:00,28.19,28.19,27.97,28.03,178400.0,22.3792,22.3792,22.2045,22.2522,178400.0
2006-01-27 11:30:00,28.02,28.05,27.98,28.02,83900.0,22.2442,22.268,22.2125,22.2442,83900.0
2006-01-27 12:00:00,28.02,28.02,27.94,27.97,81500.0,22.2442,22.2442,22.1807,22.2045,81500.0
2006-01-27 12:30:00,27.97,27.98,27.93,27.96,28700.0,22.2045,22.2125,22.1728,22.1966,28700.0
2006-01-27 13:00:00,27.95,27.96,27.89,27.9,70800.0,22.1887,22.1966,22.141,22.149,70800.0
2006-01-27 13:30:00,27.9,27.93,27.86,27.87,67600.0,22.149,22.1728,22.1172,22.1251,67600.0
2006-01-27 14:00:00,27.87,28.04,27.87,28.02,86800.0,22.1251,22.2601,22.1251,22.2442,86800.0
2006-01-27 14:30:00,28.0,28.03,27.98,27.99,54000.0,22.2283,22.2522,22.2125,22.2204,54000.0
2006-01-27 15:00:00,27.98,28.02,27.98,28.02,65900.0,22.2125,22.2442,22.2125,22.2442,65900.0
2006-01-27 15:30:00,28.02,28.04,27.98,28.03,165600.0,22.2442,22.2601,22.2125,22.2522,165600.0
2006-01-30 09:30:00,28.1,28.11,27.93,28.09,118700.0,22.3077,22.3157,22.1728,22.2998,118700.0
2006-01-30 10:00:00,28.09,28.1,27.94,27.98,93500.0,22.2998,22.3077,22.1807,22.2125,93500.0
2006-01-30 10:30:00,27.99,28.01,27.94,27.97,54300.0,22.2204,22.2363,22.1807,22.2045,54300.0
2006-01-30 11:00:00,27.98,28.02,27.96,28.0,26700.0,22.2125,22.2442,22.1966,22.2283,26700.0
2006-01-30 11:30:00,27.99,28.01,27.94,27.95,27100.0,22.2204,22.2363,22.1807,22.1887,27100.0
2006-01-30 12:00:00,27.95,27.96,27.89,27.93,43100.0,22.1887,22.1966,22.141,22.1728,43100.0
2006-01-30 12:30:00,27.93,27.94,27.83,27.89,46700.0,22.1728,22.1807,22.0934,22.141,46700.0
2006-01-30 13:00:00,27.88,27.92,27.86,27.91,29400.0,22.1331,22.1648,22.1172,22.1569,29400.0
2006-01-30 13:30:00,27.9,27.98,27.9,27.95,45300.0,22.149,22.2125,22.149,22.1887,45300.0
2006-01-30 14:00:00,27.96,28.01,27.93,28.0,46900.0,22.1966,22.2363,22.1728,22.2283,46900.0
2006-01-30 14:30:00,28.0,28.01,27.98,27.99,70100.0,22.2283,22.2363,22.2125,22.2204,70100.0
2006-01-30 15:00:00,28.0,28.02,27.96,27.97,133600.0,22.2283,22.2442,22.1966,22.2045,133600.0
2006-01-30 15:30:00,27.97,28.01,27.96,27.99,101600.0,22.2045,22.2363,22.1966,22.2204,101600.0
2006-01-31 09:30:00,27.99,28.04,27.82,28.01,104600.0,22.2204,22.2601,22.0854,22.2363,104600.0
2006-01-31 10:00:00,28.02,28.05,27.92,27.93,78100.0,22.2442,22.268,22.1648,22.1728,78100.0
2006-01-31 10:30:00,27.92,27.96,27.86,27.96,35000.0,22.1648,22.1966,22.1172,22.1966,35000.0
2006-01-31 11:00:00,27.97,28.04,27.89,27.89,31100.0,22.2045,22.2601,22.141,22.141,31100.0
2006-01-31 11:30:00,27.89,27.92,27.81,27.87,30200.0,22.141,22.1648,22.0775,22.1251,30200.0
2006-01-31 12:00:00,27.86,28.02,27.85,28.01,44800.0,22.1172,22.2442,22.1093,22.2363,44800.0
2006-01-31 12:30:00,28.01,28.06,28.01,28.05,35700.0,22.2363,22.276,22.2363,22.268,35700.0
2006-01-31 13:00:00,28.05,28.08,28.04,28.08,22400.0,22.268,22.2919,22.2601,22.2919,22400.0
2006-01-31 13:30:00,28.08,28.26,28.07,28.23,97400.0,22.2919,22.4348,22.2839,22.4109,97400.0
2006-01-31 14:00:00,28.23,28.24,28.07,28.13,96700.0,22.4109,22.4189,22.2839,22.3315,96700.0
2006-01-31 14:30:00,28.13,28.23,28.12,28.23,85300.0,22.3315,22.4109,22.3236,22.4109,85300.0
2006-01-31 15:00:00,28.23,28.3,28.23,28.29,186500.0,22.4109,22.4665,22.4109,22.4586,186500.0
2006-01-31 15:30:00,28.3,28.34,28.24,28.28,270500.0,22.4665,22.4983,22.4189,22.4506,270500.0
2006-02-01 09:30:00,28.15,28.32,28.1,28.23,172300.0,22.3474,22.4824,22.3077,22.4109,172300.0
2006-02-01 10:00:00,28.23,28.32,28.21,28.29,194600.0,22.4109,22.4824,22.3951,22.4586,194600.0
2006-02-01 10:30:00,28.29,28.3,28.24,28.29,177300.0,22.4586,22.4665,22.4189,22.4586,177300.0
2006-02-01 11:00:00,28.28,28.31,28.26,28.28,127500.0,22.4506,22.4744,22.4348,22.4506,127500.0
2006-02-01 11:30:00,28.28,28.33,28.25,28.27,89800.0,22.4506,22.4903,22.4268,22.4427,89800.0
2006-02-01 12:00:00,28.28,28.3,28.24,28.29,131000.0,22.4506,22.4665,22.4189,22.4586,131000.0
2006-02-01 12:30:00,28.3,28.32,28.27,28.3,37100.0,22.4665,22.4824,22.4427,22.4665,37100.0
2006-02-01 13:00:00,28.3,28.31,28.27,28.28,95000.0,22.4665,22.4744,22.4427,22.4506,95000.0
2006-02-01 13:30:00,28.27,28.29,28.27,28.28,87400.0,22.4427,22.4586,22.4427,22.4506,87400.0
2006-02-01 14:00:00,28.28,28.34,28.27,28.3,82800.0,22.4506,22.4983,22.4427,22.4665,82800.0
2006-02-01 14:30:00,28.3,28.33,28.28,28.32,91100.0,22.4665,22.4903,22.4506,22.4824,91100.0
2006-02-01 15:00:00,28.33,28.4,28.3,28.39,80800.0,22.4903,22.5459,22.4665,22.538,80800.0
2006-02-01 15:30:00,28.4,28.47,28.35,28.37,135600.0,22.5459,22.6015,22.5062,22.5221,135600.0
2006-02-02 09:30:00,28.45,28.55,28.32,28.51,92100.0,22.5856,22.665,22.4824,22.6332,92100.0
2006-02-02 10:00:00,28.51,28.67,28.5,28.61,149000.0,22.6332,22.7602,22.6253,22.7126,149000.0
2006-02-02 10:30:00,28.62,28.65,28.54,28.61,128700.0,22.7205,22.7444,22.657,22.7126,128700.0
2006-02-02 11:00:00,28.59,28.63,28.55,28.57,161000.0,22.6967,22.7285,22.665,22.6809,161000.0
2006-02-02 11:30:00,28.56,28.63,28.55,28.6,119500.0,22.6729,22.7285,22.665,22.7047,119500.0
2006-02-02 12:00:00,28.61,28.64,28.56,28.57,64600.0,22.7126,22.7364,22.6729,22.6809,64600.0
2006-02-02 12:30:00,28.57,28.62,28.56,28.58,55700.0,22.6809,22.7205,22.6729,22.6888,55700.0
2006-02-02 13:00:00,28.58,28.61,28.55,28.59,80100.0,22.6888,22.7126,22.665,22.6967,80100.0
2006-02-02 13:30:00,28.59,28.61,28.57,28.59,76700.0,22.6967,22.7126,22.6809,22.6967,76700.0
2006-02-02 14:00:00,28.6,28.61,28.55,28.56,103900.0,22.7047,22.7126,22.665,22.6729,103900.0
2006-02-02 14:30:00,28.54,28.62,28.54,28.59,106100.0,22.657,22.7205,22.657,22.6967,106100.0
2006-02-02 15:00:00,28.59,28.65,28.59,28.64,141500.0,22.6967,22.7444,22.6967,22.7364,141500.0
2006-02-02 15:30:00,28.64,28.72,28.61,28.66,148700.0,22.7364,22.7999,22.7126,22.7523,148700.0
2006-02-03 09:30:00,28.5,28.64,28.4,28.49,68600.0,22.6253,22.7364,22.5459,22.6173,68600.0
2006-02-03 10:00:00,28.5,28.69,28.43,28.43,72500.0,22.6253,22.7761,22.5697,22.5697,72500.0
2006-02-03 10:30:00,28.43,28.45,28.31,28.43,55300.0,22.5697,22.5856,22.4744,22.5697,55300.0
2006-02-03 11:00:00,28.44,28.45,28.37,28.43,55000.0,22.5776,22.5856,22.5221,22.5697,55000.0
2006-02-03 11:30:00,28.43,28.46,28.36,28.37,56300.0,22.5697,22.5935,22.5141,22.5221,56300.0
2006-02-03 12:00:00,28.36,28.37,28.13,28.16,72900.0,22.5141,22.5221,22.3315,22.3554,72900.0
2006-02-03 12:30:00,28.16,28.18,28.15,28.18,27900.0,22.3554,22.3712,22.3474,22.3712,27900.0
2006-02-03 13:00:00,28.17,28.35,28.15,28.34,71300.0,22.3633,22.5062,22.3474,22.4983,71300.0
2006-02-03 13:30:00,28.33,28.37,28.26,28.26,37700.0,22.4903,22.5221,22.4348,22.4348,37700.0
2006-02-03 14:00:00,28.26,28.26,28.03,28.04,68700.0,22.4348,22.4348,22.2522,22.2601,68700.0
2006-02-03 14:30:00,28.03,28.1,28.01,28.03,89900.0,22.2522,22.3077,22.2363,22.2522,89900.0
2006-02-03 15:00:00,28.02,28.06,28.0,28.05,58900.0,22.2442,22.276,22.2283,22.268,58900.0
2006-02-03 15:30:00,28.05,28.05,27.95,27.99,155900.0,22.268,22.268,22.1887,22.2204,155900.0
2006-02-06 09:30:00,27.99,28.02,27.52,27.55,103700.0,22.2204,22.2442,21.8473,21.8711,103700.0
2006-02-06 10:00:00,27.55,27.76,27.53,27.73,104800.0,21.8711,22.0378,21.8552,22.014,104800.0
2006-02-06 10:30:00,27.73,27.89,27.72,27.87,48000.0,22.014,22.141,22.0061,22.1251,48000.0
2006-02-06 11:00:00,27.88,27.94,27.71,27.72,67100.0,22.1331,22.1807,21.9981,22.0061,67100.0
2006-02-06 11:30:00,27.72,27.73,27.67,27.7,47400.0,22.0061,22.014,21.9664,21.9902,47400.0
2006-02-06 12:00:00,27.7,27.71,27.68,27.7,46200.0,21.9902,21.9981,21.9743,21.9902,46200.0
2006-02-06 12:30:00,27.7,27.74,27.65,27.65,77300.0,21.9902,22.0219,21.9505,21.9505,77300.0
2006-02-06 13:00:00,27.65,27.78,27.65,27.78,38400.0,21.9505,22.0537,21.9505,22.0537,38400.0
2006-02-06 13:30:00,27.77,27.85,27.77,27.83,29200.0,22.0458,22.1093,22.0458,22.0934,29200.0
2006-02-06 14:00:00,27.83,27.83,27.72,27.82,48100.0,22.0934,22.0934,22.0061,22.0854,48100.0
2006-02-06 14:30:00,27.82,27.89,27.82,27.88,37400.0,22.0854,22.141,22.0854,22.1331,37400.0
2006-02-06 15:00:00,27.88,27.9,27.85,27.88,49400.0,22.1331,22.149,22.1093,22.1331,49400.0
2006-02-06 15:30:00,27.89,27.99,27.88,27.94,120600.0,22.141,22.2204,22.1331,22.1807,120600.0
2006-02-07 09:30:00,27.82,28.1,27.82,27.98,54200.0,22.0854,22.3077,22.0854,22.2125,54200.0
2006-02-07 10:00:00,27.97,27.99,27.8,27.83,54900.0,22.2045,22.2204,22.0696,22.0934,54900.0
2006-02-07 10:30:00,27.81,27.91,27.7,27.74,58000.0,22.0775,22.1569,21.9902,22.0219,58000.0
2006-02-07 11:00:00,27.74,27.81,27.73,27.78,54200.0,22.0219,22.0775,22.014,22.0537,54200.0
2006-02-07 11:30:00,27.78,27.78,27.63,27.66,77900.0,22.0537,22.0537,21.9346,21.9584,77900.0
2006-02-07 12:00:00,27.66,27.67,27.6,27.65,35900.0,21.9584,21.9664,21.9108,21.9505,35900.0
2006-02-07 12:30:00,27.65,27.7,27.64,27.7,31300.0,21.9505,21.9902,21.9426,21.9902,31300.0
2006-02-07 13:00:00,27.69,27.71,27.65,27.7,72800.0,21.9822,21.9981,21.9505,21.9902,72800.0
2006-02-07 13:30:00,27.71,27.87,27.69,27.85,83400.0,21.9981,22.1251,21.9822,22.1093,83400.0
2006-02-07 14:00:00,27.84,27.89,27.79,27.89,39000.0,22.1013,22.141,22.0616,22.141,39000.0
2006-02-07 14:30:00,27.89,27.92,27.86,27.88,40400.0,22.141,22.1648,22.1172,22.1331,40400.0
2006-02-07 15:00:00,27.89,27.94,27.88,27.9,55800.0,22.141,22.1807,22.1331,22.149,55800.0
2006-02-07 15:30:00,27.9,27.98,27.89,27.93,65600.0,22.149,22.2125,22.141,22.1728,65600.0
2006-02-08 09:30:00,28.35,28.35,28.06,28.19,123000.0,22.5062,22.5062,22.276,22.3792,123000.0
2006-02-08 10:00:00,28.17,28.24,28.15,28.23,58700.0,22.3633,22.4189,22.3474,22.4109,58700.0
2006-02-08 10:30:00,28.23,28.4,28.17,28.22,55100.0,22.4109,22.5459,22.3633,22.403,55100.0
2006-02-08 11:00:00,28.21,28.24,28.13,28.13,40200.0,22.3951,22.4189,22.3315,22.3315,40200.0
2006-02-08 11:30:00,28.14,28.2,28.12,28.14,50300.0,22.3395,22.3871,22.3236,22.3395,50300.0
2006-02-08 12:00:00,28.14,28.15,28.05,28.05,80700.0,22.3395,22.3474,22.268,22.268,80700.0
2006-02-08 12:30:00,28.05,28.06,27.94,27.97,146700.0,22.268,22.276,22.1807,22.2045,146700.0
2006-02-08 13:00:00,27.97,27.98,27.84,27.87,52800.0,22.2045,22.2125,22.1013,22.1251,52800.0
2006-02-08 13:30:00,27.88,27.96,27.86,27.93,45700.0,22.1331,22.1966,22.1172,22.1728,45700.0
2006-02-08 14:00:00,27.93,27.93,27.83,27.84,59800.0,22.1728,22.1728,22.0934,22.1013,59800.0
2006-02-08 14:30:00,27.85,27.89,27.83,27.85,63600.0,22.1093,22.141,22.0934,22.1093,63600.0
2006-02-08 15:00:00,27.87,27.9,27.82,27.87,85800.0,22.1251,22.149,22.0854,22.1251,85800.0
2006-02-08 15:30:00,27.88,27.88,27.75,27.79,261700.0,22.1331,22.1331,22.0299,22.0616,261700.0
2006-02-09 09:30:00,27.74,27.74,27.63,27.7,81400.0,22.0219,22.0219,21.9346,21.9902,81400.0
2006-02-09 10:00:00,27.7,27.74,27.68,27.73,78100.0,21.9902,22.0219,21.9743,22.014,78100.0
2006-02-09 10:30:00,27.73,27.75,27.66,27.72,77700.0,22.014,22.0299,21.9584,22.0061,77700.0
2006-02-09 11:00:00,27.72,27.75,27.66,27.74,56800.0,22.0061,22.0299,21.9584,22.0219,56800.0
2006-02-09 11:30:00,27.73,27.77,27.69,27.71,41700.0,22.014,22.0458,21.9822,21.9981,41700.0
2006-02-09 12:00:00,27.71,27.78,27.66,27.73,60400.0,21.9981,22.0537,21.9584,22.014,60400.0
2006-02-09 12:30:00,27.73,27.76,27.63,27.67,76000.0,22.014,22.0378,21.9346,21.9664,76000.0
2006-02-09 13:00:00,27.67,27.72,27.66,27.68,40500.0,21.9664,22.0061,21.9584,21.9743,40500.0
2006-02-09 13:30:00,27.69,27.7,27.64,27.69,52000.0,21.9822,21.9902,21.9426,21.9822,52000.0
2006-02-09 14:00:00,27.69,27.74,27.66,27.72,78200.0,21.9822,22.0219,21.9584,22.0061,78200.0
2006-02-09 14:30:00,27.73,27.86,27.72,27.86,51200.0,22.014,22.1172,22.0061,22.1172,51200.0
2006-02-09 15:00:00,27.86,27.86,27.78,27.79,60400.0,22.1172,22.1172,22.0537,22.0616,60400.0
2006-02-09 15:30:00,27.78,27.8,27.72,27.79,84300.0,22.0537,22.0696,22.0061,22.0616,84300.0
2006-02-10 09:30:00,27.81,28.07,27.76,28.04,75000.0,22.0775,22.2839,22.0378,22.2601,75000.0
2006-02-10 10:00:00,28.03,28.03,27.95,27.99,35200.0,22.2522,22.2522,22.1887,22.2204,35200.0
2006-02-10 10:30:00,27.98,28.0,27.86,27.97,55000.0,22.2125,22.2283,22.1172,22.2045,55000.0
2006-02-10 11:00:00,27.97,27.97,27.84,27.91,44000.0,22.2045,22.2045,22.1013,22.1569,44000.0
2006-02-10 11:30:00,27.89,27.92,27.84,27.86,36900.0,22.141,22.1648,22.1013,22.1172,36900.0
2006-02-10 12:00:00,27.86,27.88,27.77,27.79,82000.0,22.1172,22.1331,22.0458,22.0616,82000.0
2006-02-10 12:30:00,27.79,27.82,27.76,27.79,39400.0,22.0616,22.0854,22.0378,22.0616,39400.0
2006-02-10 13:00:00,27.79,27.8,27.71,27.74,37900.0,22.0616,22.0696,21.9981,22.0219,37900.0
2006-02-10 13:30:00,27.73,27.8,27.71,27.78,36200.0,22.014,22.0696,21.9981,22.0537,36200.0
2006-02-10 14:00:00,27.81,27.86,27.76,27.76,44300.0,22.0775,22.1172,22.0378,22.0378,44300.0
2006-02-10 14:30:00,27.76,27.8,27.73,27.78,50900.0,22.0378,22.0696,22.014,22.0537,50900.0
2006-02-10 15:00:00,27.77,27.8,27.75,27.78,97500.0,22.0458,22.0696,22.0299,22.0537,97500.0
2006-02-10 15:30:00,27.78,27.8,27.71,27.72,252000.0,22.0537,22.0696,21.9981,22.0061,252000.0
2006-02-13 09:30:00,27.68,27.87,27.62,27.87,45600.0,21.9743,22.1251,21.9267,22.1251,45600.0
2006-02-13 10:00:00,27.86,28.0,27.74,27.98,58900.0,22.1172,22.2283,22.0219,22.2125,58900.0
2006-02-13 10:30:00,27.97,28.0,27.94,27.95,35900.0,22.2045,22.2283,22.1807,22.1887,35900.0
2006-02-13 11:00:00,27.94,27.98,27.86,27.95,38900.0,22.1807,22.2125,22.1172,22.1887,38900.0
2006-02-13 11:30:00,27.97,28.03,27.97,28.02,32000.0,22.2045,22.2522,22.2045,22.2442,32000.0
2006-02-13 12:00:00,28.02,28.05,27.94,27.95,43400.0,22.2442,22.268,22.1807,22.1887,43400.0
2006-02-13 12:30:00,27.95,27.98,27.88,27.93,25900.0,22.1887,22.2125,22.1331,22.1728,25900.0
2006-02-13 13:00:00,27.94,27.96,27.9,27.91,48800.0,22.1807,22.1966,22.149,22.1569,48800.0
2006-02-13 13:30:00,27.91,27.92,27.82,27.82,67300.0,22.1569,22.1648,22.0854,22.0854,67300.0
2006-02-13 14:00:00,27.81,27.87,27.81,27.84,42300.0,22.0775,22.1251,22.0775,22.1013,42300.0
2006-02-13 14:30:00,27.84,27.85,27.78,27.79,37600.0,22.1013,22.1093,22.0537,22.0616,37600.0
2006-02-13 15:00:00,27.8,27.82,27.75,27.76,94400.0,22.0696,22.0854,22.0299,22.0378,94400.0
2006-02-13 15:30:00,27.77,27.81,27.75,27.8,240800.0,22.0458,22.0775,22.0299,22.0696,240800.0
2006-02-14 09:30:00,27.95,28.3,27.93,28.2,103700.0,22.1887,22.4665,22.1728,22.3871,103700.0
2006-02-14 10:00:00,28.19,28.3,28.19,28.29,64500.0,22.3792,22.4665,22.3792,22.4586,64500.0
2006-02-14 10:30:00,28.29,28.33,28.25,28.29,79000.0,22.4586,22.4903,22.4268,22.4586,79000.0
2006-02-14 11:00:00,28.29,28.43,28.29,28.4,84100.0,22.4586,22.5697,22.4586,22.5459,84100.0
2006-02-14 11:30:00,28.41,28.49,28.39,28.47,90200.0,22.5538,22.6173,22.538,22.6015,90200.0
2006-02-14 12:00:00,28.47,28.5,28.35,28.35,40700.0,22.6015,22.6253,22.5062,22.5062,40700.0
2006-02-14 12:30:00,28.36,28.39,28.32,28.34,32000.0,22.5141,22.538,22.4824,22.4983,32000.0
2006-02-14 13:00:00,28.35,28.44,28.33,28.41,39200.0,22.5062,22.5776,22.4903,22.5538,39200.0
2006-02-14 13:30:00,28.41,28.42,28.3,28.3,55400.0,22.5538,22.5618,22.4665,22.4665,55400.0
2006-02-14 14:00:00,28.3,28.35,28.27,28.29,154500.0,22.4665,22.5062,22.4427,22.4586,154500.0
2006-02-14 14:30:00,28.3,28.31,28.25,28.28,104200.0,22.4665,22.4744,22.4268,22.4506,104200.0
2006-02-14 15:00:00,28.28,28.3,28.14,28.15,92700.0,22.4506,22.4665,22.3395,22.3474,92700.0
2006-02-14 15:30:00,28.16,28.18,28.09,28.1,159600.0,22.3554,22.3712,22.2998,22.3077,159600.0
2006-02-15 09:30:00,28.05,28.24,28.03,28.1,30700.0,22.268,22.4189,22.2522,22.3077,30700.0
2006-02-15 10:00:00,28.12,28.29,28.07,28.2,42200.0,22.3236,22.4586,22.2839,22.3871,42200.0
2006-02-15 10:30:00,28.17,28.19,28.11,28.14,22900.0,22.3633,22.3792,22.3157,22.3395,22900.0
2006-02-15 11:00:00,28.14,28.14,28.0,28.05,22600.0,22.3395,22.3395,22.2283,22.268,22600.0
2006-02-15 11:30:00,28.03,28.15,28.02,28.15,21600.0,22.2522,22.3474,22.2442,22.3474,21600.0
2006-02-15 12:00:00,28.15,28.15,28.02,28.06,16900.0,22.3474,22.3474,22.2442,22.276,16900.0
2006-02-15 12:30:00,28.07,28.07,27.93,28.01,26900.0,22.2839,22.2839,22.1728,22.2363,26900.0
2006-02-15 13:00:00,28.03,28.1,28.02,28.07,13000.0,22.2522,22.3077,22.2442,22.2839,13000.0
2006-02-15 13:30:00,28.07,28.12,28.01,28.12,17200.0,22.2839,22.3236,22.2363,22.3236,17200.0
2006-02-15 14:00:00,28.13,28.19,28.07,28.15,21500.0,22.3315,22.3792,22.2839,22.3474,21500.0
2006-02-15 14:30:00,28.16,28.2,28.09,28.15,34800.0,22.3554,22.3871,22.2998,22.3474,34800.0
2006-02-15 15:00:00,28.15,28.16,28.1,28.16,49300.0,22.3474,22.3554,22.3077,22.3554,49300.0
2006-02-15 15:30:00,28.15,28.2,28.13,28.15,64700.0,22.3474,22.3871,22.3315,22.3474,64700.0
2006-02-16 09:30:00,28.02,28.17,28.01,28.01,78600.0,22.2442,22.3633,22.2363,22.2363,78600.0
2006-02-16 10:00:00,28.0,28.0,27.86,27.89,43600.0,22.2283,22.2283,22.1172,22.141,43600.0
2006-02-16 10:30:00,27.89,27.93,27.88,27.92,21700.0,22.141,22.1728,22.1331,22.1648,21700.0
2006-02-16 11:00:00,27.92,27.94,27.87,27.94,33000.0,22.1648,22.1807,22.1251,22.1807,33000.0
2006-02-16 11:30:00,27.93,28.03,27.93,28.02,20500.0,22.1728,22.2522,22.1728,22.2442,20500.0
2006-02-16 12:00:00,28.03,28.13,28.01,28.09,23700.0,22.2522,22.3315,22.2363,22.2998,23700.0
2006-02-16 12:30:00,28.08,28.1,28.06,28.09,18600.0,22.2919,22.3077,22.276,22.2998,18600.0
2006-02-16 13:00:00,28.07,28.1,28.06,28.07,15100.0,22.2839,22.3077,22.276,22.2839,15100.0
2006-02-16 13:30:00,28.07,28.11,28.03,28.03,20700.0,22.2839,22.3157,22.2522,22.2522,20700.0
2006-02-16 14:00:00,28.04,28.09,28.03,28.04,25500.0,22.2601,22.2998,22.2522,22.2601,25500.0
2006-02-16 14:30:00,28.04,28.05,27.99,28.02,37100.0,22.2601,22.268,22.2204,22.2442,37100.0
2006-02-16 15:00:00,28.03,28.06,28.0,28.05,51000.0,22.2522,22.276,22.2283,22.268,51000.0
2006-02-16 15:30:00,28.05,28.09,28.02,28.08,75200.0,22.268,22.2998,22.2442,22.2919,75200.0
2006-02-17 09:30:00,28.1,28.22,28.1,28.21,87200.0,22.3077,22.403,22.3077,22.3951,87200.0
2006-02-17 10:00:00,28.2,28.22,28.11,28.11,45400.0,22.3871,22.403,22.3157,22.3157,45400.0
2006-02-17 10:30:00,28.11,28.18,28.11,28.11,74300.0,22.3157,22.3712,22.3157,22.3157,74300.0
2006-02-17 11:00:00,28.12,28.18,28.11,28.15,44000.0,22.3236,22.3712,22.3157,22.3474,44000.0
2006-02-17 11:30:00,28.15,28.16,28.13,28.15,34700.0,22.3474,22.3554,22.3315,22.3474,34700.0
2006-02-17 12:00:00,28.15,28.24,28.12,28.17,48200.0,22.3474,22.4189,22.3236,22.3633,48200.0
2006-02-17 12:30:00,28.16,28.16,28.1,28.1,11700.0,22.3554,22.3554,22.3077,22.3077,11700.0
2006-02-17 13:00:00,28.11,28.16,28.11,28.15,22000.0,22.3157,22.3554,22.3157,22.3474,22000.0
2006-02-17 13:30:00,28.15,28.22,28.15,28.2,28300.0,22.3474,22.403,22.3474,22.3871,28300.0
2006-02-17 14:00:00,28.2,28.23,28.17,28.23,37900.0,22.3871,22.4109,22.3633,22.4109,37900.0
2006-02-17 14:30:00,28.23,28.3,28.22,28.29,27300.0,22.4109,22.4665,22.403,22.4586,27300.0
2006-02-17 15:00:00,28.29,28.3,28.18,28.18,32800.0,22.4586,22.4665,22.3712,22.3712,32800.0
2006-02-17 15:30:00,28.18,28.23,28.18,28.21,66300.0,22.3712,22.4109,22.3712,22.3951,66300.0
2006-02-21 09:30:00,28.12,28.12,27.87,27.89,80800.0,22.3236,22.3236,22.1251,22.141,80800.0
2006-02-21 10:00:00,27.88,27.91,27.8,27.83,59500.0,22.1331,22.1569,22.0696,22.0934,59500.0
2006-02-21 10:30:00,27.83,27.91,27.82,27.89,43800.0,22.0934,22.1569,22.0854,22.141,43800.0
2006-02-21 11:00:00,27.9,28.01,27.88,27.99,78100.0,22.149,22.2363,22.1331,22.2204,78100.0
2006-02-21 11:30:00,28.0,28.09,27.95,27.95,77100.0,22.2283,22.2998,22.1887,22.1887,77100.0
2006-02-21 12:00:00,27.94,28.01,27.92,27.99,54800.0,22.1807,22.2363,22.1648,22.2204,54800.0
2006-02-21 12:30:00,28.0,28.04,27.98,28.03,26800.0,22.2283,22.2601,22.2125,22.2522,26800.0
2006-02-21 13:00:00,28.03,28.11,28.02,28.11,42900.0,22.2522,22.3157,22.2442,22.3157,42900.0
2006-02-21 13:30:00,28.11,28.16,28.1,28.13,60300.0,22.3157,22.3554,22.3077,22.3315,60300.0
2006-02-21 14:00:00,28.13,28.18,28.06,28.1,73600.0,22.3315,22.3712,22.276,22.3077,73600.0
2006-02-21 14:30:00,28.1,28.14,28.07,28.13,68300.0,22.3077,22.3395,22.2839,22.3315,68300.0
2006-02-21 15:00:00,28.14,28.21,28.13,28.17,58700.0,22.3395,22.3951,22.3315,22.3633,58700.0
2006-02-21 15:30:00,28.17,28.23,28.13,28.22,173500.0,22.3633,22.4109,22.3315,22.403,173500.0
2006-02-22 09:30:00,28.29,28.97,28.28,28.87,145100.0,22.4586,22.9984,22.4506,22.919,145100.0
2006-02-22 10:00:00,28.87,28.98,28.7,28.7,123500.0,22.919,23.0063,22.7841,22.7841,123500.0
2006-02-22 10:30:00,28.7,28.7,28.6,28.62,92100.0,22.7841,22.7841,22.7047,22.7205,92100.0
2006-02-22 11:00:00,28.64,28.72,28.62,28.68,71300.0,22.7364,22.7999,22.7205,22.7682,71300.0
2006-02-22 11:30:00,28.68,28.7,28.58,28.63,44700.0,22.7682,22.7841,22.6888,22.7285,44700.0
2006-02-22 12:00:00,28.62,28.74,28.6,28.68,65800.0,22.7205,22.8158,22.7047,22.7682,65800.0
2006-02-22 12:30:00,28.68,28.7,28.61,28.62,59100.0,22.7682,22.7841,22.7126,22.7205,59100.0
2006-02-22 13:00:00,28.62,28.67,28.61,28.66,43700.0,22.7205,22.7602,22.7126,22.7523,43700.0
2006-02-22 13:30:00,28.65,28.7,28.63,28.69,51600.0,22.7444,22.7841,22.7285,22.7761,51600.0
2006-02-22 14:00:00,28.69,28.76,28.66,28.71,68700.0,22.7761,22.8317,22.7523,22.792,68700.0
2006-02-22 14:30:00,28.71,28.79,28.7,28.77,71000.0,22.792,22.8555,22.7841,22.8396,71000.0
2006-02-22 15:00:00,28.77,28.8,28.68,28.69,103300.0,22.8396,22.8634,22.7682,22.7761,103300.0
2006-02-22 15:30:00,28.69,28.8,28.68,28.76,161900.0,22.7761,22.8634,22.7682,22.8317,161900.0
2006-02-23 09:30:00,28.68,28.8,28.58,28.67,85700.0,22.7682,22.8634,22.6888,22.7602,85700.0
2006-02-23 10:00:00,28.67,28.7,28.5,28.51,44500.0,22.7602,22.7841,22.6253,22.6332,44500.0
2006-02-23 10:30:00,28.51,28.53,28.42,28.47,47200.0,22.6332,22.6491,22.5618,22.6015,47200.0
2006-02-23 11:00:00,28.47,28.49,28.4,28.47,72900.0,22.6015,22.6173,22.5459,22.6015,72900.0
2006-02-23 11:30:00,28.46,28.52,28.43,28.45,27500.0,22.5935,22.6412,22.5697,22.5856,27500.0
2006-02-23 12:00:00,28.44,28.51,28.43,28.46,56600.0,22.5776,22.6332,22.5697,22.5935,56600.0
2006-02-23 12:30:00,28.46,28.54,28.44,28.52,48400.0,22.5935,22.657,22.5776,22.6412,48400.0
2006-02-23 13:00:00,28.52,28.53,28.48,28.49,117700.0,22.6412,22.6491,22.6094,22.6173,117700.0
2006-02-23 13:30:00,28.49,28.51,28.46,28.48,26800.0,22.6173,22.6332,22.5935,22.6094,26800.0
2006-02-23 14:00:00,28.48,28.55,28.44,28.55,185000.0,22.6094,22.665,22.5776,22.665,185000.0
2006-02-23 14:30:00,28.53,28.63,28.52,28.55,31700.0,22.6491,22.7285,22.6412,22.665,31700.0
2006-02-23 15:00:00,28.56,28.56,28.38,28.4,46700.0,22.6729,22.6729,22.53,22.5459,46700.0
2006-02-23 15:30:00,28.41,28.43,28.36,28.39,97600.0,22.5538,22.5697,22.5141,22.538,97600.0
2006-02-24 09:30:00,28.3,28.65,28.29,28.48,47400.0,22.4665,22.7444,22.4586,22.6094,47400.0
2006-02-24 10:00:00,28.47,28.54,28.38,28.47,51100.0,22.6015,22.657,22.53,22.6015,51100.0
2006-02-24 10:30:00,28.46,28.48,28.38,28.46,26300.0,22.5935,22.6094,22.53,22.5935,26300.0
2006-02-24 11:00:00,28.46,28.53,28.46,28.53,26000.0,22.5935,22.6491,22.5935,22.6491,26000.0
2006-02-24 11:30:00,28.53,28.54,28.51,28.54,28600.0,22.6491,22.657,22.6332,22.657,28600.0
2006-02-24 12:00:00,28.54,28.56,28.51,28.55,28700.0,22.657,22.6729,22.6332,22.665,28700.0
2006-02-24 12:30:00,28.54,28.63,28.54,28.57,22200.0,22.657,22.7285,22.657,22.6809,22200.0
2006-02-24 13:00:00,28.57,28.59,28.53,28.55,21900.0,22.6809,22.6967,22.6491,22.665,21900.0
2006-02-24 13:30:00,28.56,28.57,28.51,28.55,40000.0,22.6729,22.6809,22.6332,22.665,40000.0
2006-02-24 14:00:00,28.55,28.6,28.54,28.6,34000.0,22.665,22.7047,22.657,22.7047,34000.0
2006-02-24 14:30:00,28.6,28.65,28.55,28.65,37000.0,22.7047,22.7444,22.665,22.7444,37000.0
2006-02-24 15:00:00,28.65,28.67,28.59,28.62,53400.0,22.7444,22.7602,22.6967,22.7205,53400.0
2006-02-24 15:30:00,28.62,28.64,28.59,28.63,76400.0,22.7205,22.7364,22.6967,22.7285,76400.0
2006-02-27 09:30:00,28.51,28.65,28.5,28.62,102100.0,22.7664,22.8782,22.7584,22.8542,102100.0
2006-02-27 10:00:00,28.62,28.74,28.62,28.71,89900.0,22.8542,22.95,22.8542,22.9261,89900.0
2006-02-27 10:30:00,28.7,28.7,28.6,28.63,43900.0,22.9181,22.9181,22.8382,22.8622,43900.0
2006-02-27 11:00:00,28.63,28.69,28.63,28.66,56600.0,22.8622,22.9101,22.8622,22.8861,56600.0
2006-02-27 11:30:00,28.65,28.66,28.6,28.62,39000.0,22.8782,22.8861,22.8382,22.8542,39000.0
2006-02-27 12:00:00,28.63,28.69,28.62,28.69,60200.0,22.8622,22.9101,22.8542,22.9101,60200.0
2006-02-27 12:30:00,28.69,28.72,28.68,28.69,97700.0,22.9101,22.934,22.9021,22.9101,97700.0
2006-02-27 13:00:00,28.7,28.72,28.67,28.7,62600.0,22.9181,22.934,22.8941,22.9181,62600.0
2006-02-27 13:30:00,28.71,28.78,28.65,28.77,64400.0,22.9261,22.982,22.8782,22.974,64400.0
2006-02-27 14:00:00,28.77,28.88,28.76,28.87,96500.0,22.974,23.0618,22.966,23.0538,96500.0
2006-02-27 14:30:00,28.88,28.93,28.86,28.92,91800.0,23.0618,23.1017,23.0458,23.0938,91800.0
2006-02-27 15:00:00,28.92,28.95,28.89,28.91,110700.0,23.0938,23.1177,23.0698,23.0858,110700.0
2006-02-27 15:30:00,28.91,28.93,28.82,28.89,120800.0,23.0858,23.1017,23.0139,23.0698,120800.0
2006-02-28 09:30:00,28.75,28.81,28.6,28.7,54300.0,22.958,23.0059,22.8382,22.9181,54300.0
2006-02-28 10:00:00,28.71,28.71,28.53,28.54,45800.0,22.9261,22.9261,22.7823,22.7903,45800.0
2006-02-28 10:30:00,28.52,28.54,28.42,28.42,42300.0,22.7743,22.7903,22.6945,22.6945,42300.0
2006-02-28 11:00:00,28.42,28.46,28.39,28.39,31600.0,22.6945,22.7264,22.6705,22.6705,31600.0
2006-02-28 11:30:00,28.39,28.42,28.34,28.35,24400.0,22.6705,22.6945,22.6306,22.6386,24400.0
2006-02-28 12:00:00,28.35,28.35,28.27,28.3,31900.0,22.6386,22.6386,22.5747,22.5987,31900.0
2006-02-28 12:30:00,28.29,28.31,28.26,28.31,19000.0,22.5907,22.6066,22.5667,22.6066,19000.0
2006-02-28 13:00:00,28.31,28.31,28.24,28.27,26200.0,22.6066,22.6066,22.5507,22.5747,26200.0
2006-02-28 13:30:00,28.27,28.32,28.21,28.26,46200.0,22.5747,22.6146,22.5268,22.5667,46200.0
2006-02-28 14:00:00,28.26,28.32,28.25,28.32,22500.0,22.5667,22.6146,22.5587,22.6146,22500.0
2006-02-28 14:30:00,28.33,28.33,28.21,28.22,33200.0,22.6226,22.6226,22.5268,22.5348,33200.0
2006-02-28 15:00:00,28.22,28.28,28.17,28.28,48800.0,22.5348,22.5827,22.4949,22.5827,48800.0
2006-02-28 15:30:00,28.27,28.3,28.21,28.22,83100.0,22.5747,22.5987,22.5268,22.5348,83100.0
2006-03-01 09:30:00,28.17,28.22,27.93,28.0,81200.0,22.4949,22.5348,22.3032,22.3591,81200.0
2006-03-01 10:00:00,28.0,28.01,27.89,27.91,39600.0,22.3591,22.3671,22.2713,22.2872,39600.0
2006-03-01 10:30:00,27.91,28.14,27.84,28.13,53100.0,22.2872,22.4709,22.2313,22.4629,53100.0
2006-03-01 11:00:00,28.14,28.34,28.05,28.25,124200.0,22.4709,22.6306,22.399,22.5587,124200.0
2006-03-01 11:30:00,28.25,28.28,27.97,28.13,63600.0,22.5587,22.5827,22.3351,22.4629,63600.0
2006-03-01 12:00:00,28.13,28.16,28.08,28.11,32200.0,22.4629,22.4869,22.423,22.4469,32200.0
2006-03-01 12:30:00,28.12,28.27,28.1,28.22,38400.0,22.4549,22.5747,22.439,22.5348,38400.0
2006-03-01 13:00:00,28.22,28.3,28.22,28.26,28900.0,22.5348,22.5987,22.5348,22.5667,28900.0
2006-03-01 13:30:00,28.26,28.3,28.25,28.25,31000.0,22.5667,22.5987,22.5587,22.5587,31000.0
2006-03-01 14:00:00,28.26,28.27,28.21,28.22,30700.0,22.5667,22.5747,22.5268,22.5348,30700.0
2006-03-01 14:30:00,28.21,28.22,28.18,28.2,37500.0,22.5268,22.5348,22.5028,22.5188,37500.0
2006-03-01 15:00:00,28.2,28.27,28.2,28.24,41100.0,22.5188,22.5747,22.5188,22.5507,41100.0
2006-03-01 15:30:00,28.24,28.28,28.23,28.25,35500.0,22.5507,22.5827,22.5428,22.5587,35500.0
2006-03-02 09:30:00,28.05,28.11,27.73,27.8,90300.0,22.399,22.4469,22.1435,22.1994,90300.0
2006-03-02 10:00:00,27.8,27.94,27.72,27.9,63400.0,22.1994,22.3112,22.1355,22.2792,63400.0
2006-03-02 10:30:00,27.9,28.0,27.88,27.91,68800.0,22.2792,22.3591,22.2633,22.2872,68800.0
2006-03-02 11:00:00,27.91,28.02,27.9,27.99,39200.0,22.2872,22.3751,22.2792,22.3511,39200.0
2006-03-02 11:30:00,27.99,28.02,27.96,27.98,32000.0,22.3511,22.3751,22.3272,22.3431,32000.0
2006-03-02 12:00:00,27.99,28.0,27.86,27.89,27200.0,22.3511,22.3591,22.2473,22.2713,27200.0
2006-03-02 12:30:00,27.89,27.98,27.87,27.96,20400.0,22.2713,22.3431,22.2553,22.3272,20400.0
2006-03-02 13:00:00,27.96,28.02,27.95,27.97,36100.0,22.3272,22.3751,22.3192,22.3351,36100.0
2006-03-02 13:30:00,27.98,28.03,27.98,28.03,33900.0,22.3431,22.3831,22.3431,22.3831,33900.0
2006-03-02 14:00:00,28.02,28.14,27.99,28.12,50400.0,22.3751,22.4709,22.3511,22.4549,50400.0
2006-03-02 14:30:00,28.13,28.18,28.12,28.14,52400.0,22.4629,22.5028,22.4549,22.4709,52400.0
2006-03-02 15:00:00,28.14,28.26,28.14,28.25,37400.0,22.4709,22.5667,22.4709,22.5587,37400.0
2006-03-02 15:30:00,28.25,28.26,28.2,28.2,76400.0,22.5587,22.5667,22.5188,22.5188,76400.0
2006-03-03 09:30:00,27.98,28.05,27.79,27.86,55000.0,22.3431,22.399,22.1914,22.2473,55000.0
2006-03-03 10:00:00,27.86,27.97,27.79,27.97,30500.0,22.2473,22.3351,22.1914,22.3351,30500.0
2006-03-03 10:30:00,27.97,28.0,27.95,27.97,34600.0,22.3351,22.3591,22.3192,22.3351,34600.0
2006-03-03 11:00:00,27.97,27.98,27.94,27.95,44300.0,22.3351,22.3431,22.3112,22.3192,44300.0
2006-03-03 11:30:00,27.95,28.06,27.95,28.04,50800.0,22.3192,22.407,22.3192,22.391,50800.0
2006-03-03 12:00:00,28.04,28.18,28.03,28.18,28700.0,22.391,22.5028,22.3831,22.5028,28700.0
2006-03-03 12:30:00,28.19,28.2,28.11,28.13,16400.0,22.5108,22.5188,22.4469,22.4629,16400.0
2006-03-03 13:00:00,28.13,28.16,28.06,28.13,14700.0,22.4629,22.4869,22.407,22.4629,14700.0
2006-03-03 13:30:00,28.13,28.26,28.13,28.23,14200.0,22.4629,22.5667,22.4629,22.5428,14200.0
2006-03-03 14:00:00,28.23,28.28,28.17,28.18,40600.0,22.5428,22.5827,22.4949,22.5028,40600.0
2006-03-03 14:30:00,28.17,28.22,28.15,28.2,35300.0,22.4949,22.5348,22.4789,22.5188,35300.0
2006-03-03 15:00:00,28.21,28.22,28.1,28.14,32300.0,22.5268,22.5348,22.439,22.4709,32300.0
2006-03-03 15:30:00,28.15,28.15,28.02,28.03,72600.0,22.4789,22.4789,22.3751,22.3831,72600.0
2006-03-06 09:30:00,27.93,28.03,27.72,27.8,62600.0,22.3032,22.3831,22.1355,22.1994,62600.0
2006-03-06 10:00:00,27.79,27.89,27.79,27.81,38000.0,22.1914,22.2713,22.1914,22.2074,38000.0
2006-03-06 10:30:00,27.81,27.83,27.75,27.83,34400.0,22.2074,22.2233,22.1595,22.2233,34400.0
2006-03-06 11:00:00,27.83,27.85,27.75,27.78,26800.0,22.2233,22.2393,22.1595,22.1834,26800.0
2006-03-06 11:30:00,27.79,27.85,27.76,27.77,25100.0,22.1914,22.2393,22.1675,22.1754,25100.0
2006-03-06 12:00:00,27.78,27.81,27.74,27.76,22800.0,22.1834,22.2074,22.1515,22.1675,22800.0
2006-03-06 12:30:00,27.77,27.8,27.68,27.7,37600.0,22.1754,22.1994,22.1036,22.1195,37600.0
2006-03-06 13:00:00,27.68,27.73,27.63,27.63,40700.0,22.1036,22.1435,22.0636,22.0636,40700.0
2006-03-06 13:30:00,27.64,27.64,27.54,27.55,111700.0,22.0716,22.0716,21.9918,21.9998,111700.0
2006-03-06 14:00:00,27.57,27.6,27.46,27.5,102300.0,22.0157,22.0397,21.9279,21.9598,102300.0
2006-03-06 14:30:00,27.5,27.52,27.47,27.49,62900.0,21.9598,21.9758,21.9359,21.9518,62900.0
2006-03-06 15:00:00,27.48,27.55,27.46,27.51,121500.0,21.9439,21.9998,21.9279,21.9678,121500.0
2006-03-06 15:30:00,27.52,27.66,27.5,27.62,238700.0,21.9758,22.0876,21.9598,22.0557,238700.0
2006-03-07 09:30:00,27.45,27.59,27.4,27.51,59900.0,21.9199,22.0317,21.88,21.9678,59900.0
2006-03-07 10:00:00,27.51,27.61,27.5,27.56,48100.0,21.9678,22.0477,21.9598,22.0077,48100.0
2006-03-07 10:30:00,27.58,27.63,27.52,27.61,45500.0,22.0237,22.0636,21.9758,22.0477,45500.0
2006-03-07 11:00:00,27.59,27.69,27.59,27.68,57900.0,22.0317,22.1116,22.0317,22.1036,57900.0
2006-03-07 11:30:00,27.68,27.68,27.56,27.56,57600.0,22.1036,22.1036,22.0077,22.0077,57600.0
2006-03-07 12:00:00,27.57,27.68,27.56,27.56,98700.0,22.0157,22.1036,22.0077,22.0077,98700.0
2006-03-07 12:30:00,27.56,27.57,27.41,27.41,42300.0,22.0077,22.0157,21.888,21.888,42300.0
2006-03-07 13:00:00,27.38,27.41,27.36,27.4,30000.0,21.864,21.888,21.848,21.88,30000.0
2006-03-07 13:30:00,27.4,27.48,27.4,27.48,13300.0,21.88,21.9439,21.88,21.9439,13300.0
2006-03-07 14:00:00,27.47,27.52,27.47,27.48,21100.0,21.9359,21.9758,21.9359,21.9439,21100.0
2006-03-07 14:30:00,27.47,27.6,27.46,27.49,67100.0,21.9359,22.0397,21.9279,21.9518,67100.0
2006-03-07 15:00:00,27.5,27.53,27.46,27.49,32500.0,21.9598,21.9838,21.9279,21.9518,32500.0
2006-03-07 15:30:00,27.49,27.58,27.49,27.54,63400.0,21.9518,22.0237,21.9518,21.9918,63400.0
2006-03-08 09:30:00,27.46,27.5,27.23,27.36,63000.0,21.9279,21.9598,21.7442,21.848,63000.0
2006-03-08 10:00:00,27.36,27.44,27.27,27.35,60300.0,21.848,21.9119,21.7762,21.84,60300.0
2006-03-08 10:30:00,27.35,27.42,27.31,27.35,58400.0,21.84,21.8959,21.8081,21.84,58400.0
2006-03-08 11:00:00,27.36,27.36,27.29,27.33,35800.0,21.848,21.848,21.7921,21.8241,35800.0
2006-03-08 11:30:00,27.34,27.35,27.23,27.25,49700.0,21.8321,21.84,21.7442,21.7602,49700.0
2006-03-08 12:00:00,27.26,27.38,27.25,27.38,17800.0,21.7682,21.864,21.7602,21.864,17800.0
2006-03-08 12:30:00,27.37,27.41,27.37,27.39,61700.0,21.856,21.888,21.856,21.872,61700.0
2006-03-08 13:00:00,27.38,27.38,27.25,27.25,52000.0,21.864,21.864,21.7602,21.7602,52000.0
2006-03-08 13:30:00,27.26,27.26,27.17,27.19,72700.0,21.7682,21.7682,21.6963,21.7123,72700.0
2006-03-08 14:00:00,27.2,27.24,27.18,27.22,105300.0,21.7203,21.7522,21.7043,21.7362,105300.0
2006-03-08 14:30:00,27.22,27.35,27.22,27.3,93300.0,21.7362,21.84,21.7362,21.8001,93300.0
2006-03-08 15:00:00,27.3,27.32,27.26,27.29,70400.0,21.8001,21.8161,21.7682,21.7921,70400.0
2006-03-08 15:30:00,27.29,27.31,27.2,27.24,167000.0,21.7921,21.8081,21.7203,21.7522,167000.0
2006-03-09 09:30:00,27.19,27.35,27.16,27.32,41900.0,21.7123,21.84,21.6883,21.8161,41900.0
2006-03-09 10:00:00,27.3,27.31,27.19,27.27,42500.0,21.8001,21.8081,21.7123,21.7762,42500.0
2006-03-09 10:30:00,27.26,27.3,27.17,27.19,50600.0,21.7682,21.8001,21.6963,21.7123,50600.0
2006-03-09 11:00:00,27.19,27.19,27.13,27.14,119200.0,21.7123,21.7123,21.6644,21.6724,119200.0
2006-03-09 11:30:00,27.14,27.15,27.11,27.14,47300.0,21.6724,21.6803,21.6484,21.6724,47300.0
2006-03-09 12:00:00,27.14,27.14,27.05,27.09,39800.0,21.6724,21.6724,21.6005,21.6324,39800.0
2006-03-09 12:30:00,27.09,27.11,27.06,27.07,27500.0,21.6324,21.6484,21.6085,21.6165,27500.0
2006-03-09 13:00:00,27.06,27.07,26.94,26.95,42000.0,21.6085,21.6165,21.5126,21.5206,42000.0
2006-03-09 13:30:00,26.96,27.04,26.96,27.0,28500.0,21.5286,21.5925,21.5286,21.5606,28500.0
2006-03-09 14:00:00,26.99,27.02,26.97,26.99,52100.0,21.5526,21.5765,21.5366,21.5526,52100.0
2006-03-09 14:30:00,26.99,27.0,26.94,26.95,61200.0,21.5526,21.5606,21.5126,21.5206,61200.0
2006-03-09 15:00:00,26.94,26.98,26.93,26.94,65900.0,21.5126,21.5446,21.5047,21.5126,65900.0
2006-03-09 15:30:00,26.94,26.97,26.91,26.93,105100.0,21.5126,21.5366,21.4887,21.5047,105100.0
2006-03-10 09:30:00,27.08,27.11,26.95,27.03,88200.0,21.6244,21.6484,21.5206,21.5845,88200.0
2006-03-10 10:00:00,27.03,27.04,26.97,26.98,64300.0,21.5845,21.5925,21.5366,21.5446,64300.0
2006-03-10 10:30:00,26.98,27.12,26.98,27.06,75700.0,21.5446,21.6564,21.5446,21.6085,75700.0
2006-03-10 11:00:00,27.05,27.09,26.99,27.09,41400.0,21.6005,21.6324,21.5526,21.6324,41400.0
2006-03-10 11:30:00,27.1,27.13,27.02,27.13,52200.0,21.6404,21.6644,21.5765,21.6644,52200.0
2006-03-10 12:00:00,27.11,27.13,27.05,27.06,63100.0,21.6484,21.6644,21.6005,21.6085,63100.0
2006-03-10 12:30:00,27.06,27.08,27.05,27.07,40700.0,21.6085,21.6244,21.6005,21.6165,40700.0
2006-03-10 13:00:00,27.07,27.12,27.06,27.1,86800.0,21.6165,21.6564,21.6085,21.6404,86800.0
2006-03-10 13:30:00,27.1,27.18,27.09,27.18,63800.0,21.6404,21.7043,21.6324,21.7043,63800.0
2006-03-10 14:00:00,27.19,27.2,27.14,27.18,85100.0,21.7123,21.7203,21.6724,21.7043,85100.0
2006-03-10 14:30:00,27.18,27.19,27.11,27.15,137300.0,21.7043,21.7123,21.6484,21.6803,137300.0
2006-03-10 15:00:00,27.15,27.3,27.15,27.3,123600.0,21.6803,21.8001,21.6803,21.8001,123600.0
2006-03-10 15:30:00,27.3,27.36,27.29,27.36,125400.0,21.8001,21.848,21.7921,21.848,125400.0
2006-03-13 09:30:00,27.3,27.54,27.17,27.25,83600.0,21.8001,21.9918,21.6963,21.7602,83600.0
2006-03-13 10:00:00,27.23,27.4,27.19,27.22,44500.0,21.7442,21.88,21.7123,21.7362,44500.0
2006-03-13 10:30:00,27.22,27.34,27.18,27.34,34300.0,21.7362,21.8321,21.7043,21.8321,34300.0
2006-03-13 11:00:00,27.33,27.36,27.24,27.26,28800.0,21.8241,21.848,21.7522,21.7682,28800.0
2006-03-13 11:30:00,27.25,27.33,27.24,27.24,53300.0,21.7602,21.8241,21.7522,21.7522,53300.0
2006-03-13 12:00:00,27.24,27.24,27.16,27.2,22500.0,21.7522,21.7522,21.6883,21.7203,22500.0
2006-03-13 12:30:00,27.2,27.2,27.13,27.19,19000.0,21.7203,21.7203,21.6644,21.7123,19000.0
2006-03-13 13:00:00,27.19,27.19,27.05,27.06,58400.0,21.7123,21.7123,21.6005,21.6085,58400.0
2006-03-13 13:30:00,27.06,27.1,27.01,27.01,32300.0,21.6085,21.6404,21.5685,21.5685,32300.0
2006-03-13 14:00:00,27.02,27.06,27.01,27.03,43000.0,21.5765,21.6085,21.5685,21.5845,43000.0
2006-03-13 14:30:00,27.03,27.04,26.97,26.97,30600.0,21.5845,21.5925,21.5366,21.5366,30600.0
2006-03-13 15:00:00,26.97,27.0,26.91,26.92,65200.0,21.5366,21.5606,21.4887,21.4967,65200.0
2006-03-13 15:30:00,26.91,26.95,26.91,26.92,46600.0,21.4887,21.5206,21.4887,21.4967,46600.0
2006-03-14 09:30:00,26.76,26.78,26.52,26.75,129200.0,21.3689,21.3849,21.1773,21.3609,129200.0
2006-03-14 10:00:00,26.74,26.79,26.51,26.55,107200.0,21.3529,21.3929,21.1693,21.2012,107200.0
2006-03-14 10:30:00,26.55,26.64,26.55,26.63,95700.0,21.2012,21.2731,21.2012,21.2651,95700.0
2006-03-14 11:00:00,26.63,26.68,26.59,26.66,67000.0,21.2651,21.305,21.2332,21.2891,67000.0
2006-03-14 11:30:00,26.65,26.75,26.63,26.69,106100.0,21.2811,21.3609,21.2651,21.313,106100.0
2006-03-14 12:00:00,26.7,26.7,26.59,26.6,79400.0,21.321,21.321,21.2332,21.2411,79400.0
2006-03-14 12:30:00,26.59,26.59,26.52,26.54,59500.0,21.2332,21.2332,21.1773,21.1932,59500.0
2006-03-14 13:00:00,26.54,26.57,26.52,26.53,66200.0,21.1932,21.2172,21.1773,21.1852,66200.0
2006-03-14 13:30:00,26.54,26.54,26.46,26.47,210400.0,21.1932,21.1932,21.1293,21.1373,210400.0
2006-03-14 14:00:00,26.47,26.53,26.44,26.51,95100.0,21.1373,21.1852,21.1134,21.1693,95100.0
2006-03-14 14:30:00,26.52,26.52,26.45,26.48,97500.0,21.1773,21.1773,21.1214,21.1453,97500.0
2006-03-14 15:00:00,26.48,26.5,26.45,26.45,109300.0,21.1453,21.1613,21.1214,21.1214,109300.0
2006-03-14 15:30:00,26.45,26.49,26.39,26.45,225400.0,21.1214,21.1533,21.0735,21.1214,225400.0
2006-03-15 09:30:00,26.36,26.48,26.08,26.25,109700.0,21.0495,21.1453,20.8259,20.9617,109700.0
2006-03-15 10:00:00,26.25,26.37,26.21,26.36,49700.0,20.9617,21.0575,20.9297,21.0495,49700.0
2006-03-15 10:30:00,26.36,26.42,26.32,26.32,57000.0,21.0495,21.0974,21.0176,21.0176,57000.0
2006-03-15 11:00:00,26.34,26.49,26.32,26.48,111100.0,21.0335,21.1533,21.0176,21.1453,111100.0
2006-03-15 11:30:00,26.48,26.57,26.47,26.53,60400.0,21.1453,21.2172,21.1373,21.1852,60400.0
2006-03-15 12:00:00,26.53,26.62,26.51,26.61,47400.0,21.1852,21.2571,21.1693,21.2491,47400.0
2006-03-15 12:30:00,26.6,26.6,26.56,26.59,31500.0,21.2411,21.2411,21.2092,21.2332,31500.0
2006-03-15 13:00:00,26.58,26.6,26.56,26.58,38700.0,21.2252,21.2411,21.2092,21.2252,38700.0
2006-03-15 13:30:00,26.58,26.59,26.5,26.56,35100.0,21.2252,21.2332,21.1613,21.2092,35100.0
2006-03-15 14:00:00,26.55,26.72,26.54,26.72,76900.0,21.2012,21.337,21.1932,21.337,76900.0
2006-03-15 14:30:00,26.73,26.73,26.6,26.6,55900.0,21.345,21.345,21.2411,21.2411,55900.0
2006-03-15 15:00:00,26.61,26.69,26.59,26.67,66200.0,21.2491,21.313,21.2332,21.297,66200.0
2006-03-15 15:30:00,26.67,26.7,26.61,26.66,100900.0,21.297,21.321,21.2491,21.2891,100900.0
2006-03-16 09:30:00,26.65,26.74,26.51,26.51,86300.0,21.2811,21.3529,21.1693,21.1693,86300.0
2006-03-16 10:00:00,26.51,26.83,26.51,26.81,32800.0,21.1693,21.4248,21.1693,21.4088,32800.0
2006-03-16 10:30:00,26.82,26.88,26.71,26.71,68800.0,21.4168,21.4647,21.329,21.329,68800.0
2006-03-16 11:00:00,26.72,26.79,26.7,26.77,42100.0,21.337,21.3929,21.321,21.3769,42100.0
2006-03-16 11:30:00,26.78,26.79,26.67,26.73,39400.0,21.3849,21.3929,21.297,21.345,39400.0
2006-03-16 12:00:00,26.73,26.87,26.71,26.81,63300.0,21.345,21.4568,21.329,21.4088,63300.0
2006-03-16 12:30:00,26.81,26.83,26.75,26.75,26700.0,21.4088,21.4248,21.3609,21.3609,26700.0
2006-03-16 13:00:00,26.75,26.75,26.69,26.73,41700.0,21.3609,21.3609,21.313,21.345,41700.0
2006-03-16 13:30:00,26.73,26.75,26.63,26.64,26700.0,21.345,21.3609,21.2651,21.2731,26700.0
2006-03-16 14:00:00,26.63,26.68,26.61,26.67,36300.0,21.2651,21.305,21.2491,21.297,36300.0
2006-03-16 14:30:00,26.67,26.67,26.56,26.58,21000.0,21.297,21.297,21.2092,21.2252,21000.0
2006-03-16 15:00:00,26.57,26.61,26.54,26.57,27400.0,21.2172,21.2491,21.1932,21.2172,27400.0
2006-03-16 15:30:00,26.57,26.63,26.56,26.6,44400.0,21.2172,21.2651,21.2092,21.2411,44400.0
2006-03-17 09:30:00,26.57,26.57,26.37,26.45,192800.0,21.2172,21.2172,21.0575,21.1214,192800.0
2006-03-17 10:00:00,26.45,26.45,26.31,26.31,53600.0,21.1214,21.1214,21.0096,21.0096,53600.0
2006-03-17 10:30:00,26.34,26.34,26.13,26.13,119200.0,21.0335,21.0335,20.8658,20.8658,119200.0
2006-03-17 11:00:00,26.14,26.21,25.64,25.93,165600.0,20.8738,20.9297,20.4745,20.7061,165600.0
2006-03-17 11:30:00,25.91,26.0,25.91,25.98,162100.0,20.6902,20.762,20.6902,20.7461,162100.0
2006-03-17 12:00:00,25.98,26.04,25.92,26.01,64100.0,20.7461,20.794,20.6981,20.77,64100.0
2006-03-17 12:30:00,26.01,26.03,25.96,25.98,49700.0,20.77,20.786,20.7301,20.7461,49700.0
2006-03-17 13:00:00,25.99,26.01,25.97,26.01,71200.0,20.754,20.77,20.7381,20.77,71200.0
2006-03-17 13:30:00,26.01,26.06,25.99,26.06,52300.0,20.77,20.8099,20.754,20.8099,52300.0
2006-03-17 14:00:00,26.05,26.09,26.02,26.04,77400.0,20.8019,20.8339,20.778,20.794,77400.0
2006-03-17 14:30:00,26.04,26.12,26.04,26.11,66700.0,20.794,20.8578,20.794,20.8499,66700.0
2006-03-17 15:00:00,26.12,26.2,26.1,26.1,111200.0,20.8578,20.9217,20.8419,20.8419,111200.0
2006-03-17 15:30:00,26.1,26.1,26.0,26.05,131300.0,20.8419,20.8419,20.762,20.8019,131300.0
2006-03-20 09:30:00,26.15,26.64,25.99,26.37,146900.0,20.8818,21.2731,20.754,21.0575,146900.0
2006-03-20 10:00:00,26.37,26.46,26.14,26.14,71300.0,21.0575,21.1293,20.8738,20.8738,71300.0
2006-03-20 10:30:00,26.16,26.17,26.09,26.15,39200.0,20.8898,20.8978,20.8339,20.8818,39200.0
2006-03-20 11:00:00,26.14,26.19,26.11,26.11,37700.0,20.8738,20.9137,20.8499,20.8499,37700.0
2006-03-20 11:30:00,26.12,26.14,26.06,26.11,36100.0,20.8578,20.8738,20.8099,20.8499,36100.0
2006-03-20 12:00:00,26.11,26.12,26.04,26.04,19600.0,20.8499,20.8578,20.794,20.794,19600.0
2006-03-20 12:30:00,26.05,26.09,26.04,26.08,16700.0,20.8019,20.8339,20.794,20.8259,16700.0
2006-03-20 13:00:00,26.08,26.09,25.98,25.98,51900.0,20.8259,20.8339,20.7461,20.7461,51900.0
2006-03-20 13:30:00,25.99,25.99,25.95,25.97,34400.0,20.754,20.754,20.7221,20.7381,34400.0
2006-03-20 14:00:00,25.97,25.99,25.91,25.91,40000.0,20.7381,20.754,20.6902,20.6902,40000.0
2006-03-20 14:30:00,25.92,25.95,25.89,25.93,30300.0,20.6981,20.7221,20.6742,20.7061,30300.0
2006-03-20 15:00:00,25.93,25.95,25.91,25.92,37900.0,20.7061,20.7221,20.6902,20.6981,37900.0
2006-03-20 15:30:00,25.92,25.98,25.92,25.98,94700.0,20.6981,20.7461,20.6981,20.7461,94700.0
2006-03-21 09:30:00,25.94,25.99,25.83,25.89,45000.0,20.7141,20.754,20.6263,20.6742,45000.0
2006-03-21 10:00:00,25.88,25.88,25.72,25.76,85900.0,20.6662,20.6662,20.5384,20.5704,85900.0
2006-03-21 10:30:00,25.77,25.83,25.77,25.77,62400.0,20.5784,20.6263,20.5784,20.5784,62400.0
2006-03-21 11:00:00,25.78,25.93,25.78,25.93,30900.0,20.5863,20.7061,20.5863,20.7061,30900.0
2006-03-21 11:30:00,25.91,26.03,25.9,26.01,43000.0,20.6902,20.786,20.6822,20.77,43000.0
2006-03-21 12:00:00,26.01,26.04,26.0,26.0,23100.0,20.77,20.794,20.762,20.762,23100.0
2006-03-21 12:30:00,26.0,26.06,25.96,25.96,41200.0,20.762,20.8099,20.7301,20.7301,41200.0
2006-03-21 13:00:00,25.96,25.98,25.93,25.96,25600.0,20.7301,20.7461,20.7061,20.7301,25600.0
2006-03-21 13:30:00,25.97,25.97,25.81,25.81,64100.0,20.7381,20.7381,20.6103,20.6103,64100.0
2006-03-21 14:00:00,25.82,25.83,25.77,25.78,54600.0,20.6183,20.6263,20.5784,20.5863,54600.0
2006-03-21 14:30:00,25.77,25.83,25.75,25.8,36900.0,20.5784,20.6263,20.5624,20.6023,36900.0
2006-03-21 15:00:00,25.81,25.81,25.77,25.79,42700.0,20.6103,20.6103,20.5784,20.5943,42700.0
2006-03-21 15:30:00,25.79,25.82,25.74,25.74,99300.0,20.5943,20.6183,20.5544,20.5544,99300.0
2006-03-22 09:30:00,25.55,25.58,25.1,25.35,206800.0,20.4027,20.4266,20.0433,20.243,206800.0
2006-03-22 10:00:00,25.35,25.37,25.23,25.23,103800.0,20.243,20.2589,20.1471,20.1471,103800.0
2006-03-22 10:30:00,25.22,25.3,25.1,25.19,229400.0,20.1392,20.203,20.0433,20.1152,229400.0
2006-03-22 11:00:00,25.18,25.23,24.88,24.97,267000.0,20.1072,20.1471,19.8677,19.9395,267000.0
2006-03-22 11:30:00,24.96,25.01,24.93,25.0,265200.0,19.9315,19.9715,19.9076,19.9635,265200.0
2006-03-22 12:00:00,25.01,25.14,25.0,25.1,489700.0,19.9715,20.0753,19.9635,20.0433,489700.0
2006-03-22 12:30:00,25.1,25.19,25.1,25.17,130200.0,20.0433,20.1152,20.0433,20.0992,130200.0
2006-03-22 13:00:00,25.18,25.18,25.1,25.16,164500.0,20.1072,20.1072,20.0433,20.0912,164500.0
2006-03-22 13:30:00,25.16,25.22,25.16,25.18,155200.0,20.0912,20.1392,20.0912,20.1072,155200.0
2006-03-22 14:00:00,25.18,25.22,25.16,25.21,190300.0,20.1072,20.1392,20.0912,20.1312,190300.0
2006-03-22 14:30:00,25.21,25.22,25.1,25.16,144700.0,20.1312,20.1392,20.0433,20.0912,144700.0
2006-03-22 15:00:00,25.15,25.33,24.2,25.33,495900.0,20.0833,20.227,19.3247,20.227,495900.0
2006-03-22 15:30:00,25.33,25.38,25.25,25.31,273500.0,20.227,20.2669,20.1631,20.211,273500.0
2006-03-23 09:30:00,25.17,25.35,25.1,25.34,225400.0,20.0992,20.243,20.0433,20.235,225400.0
2006-03-23 10:00:00,25.34,25.39,25.2,25.35,130700.0,20.235,20.2749,20.1232,20.243,130700.0
2006-03-23 10:30:00,25.34,25.36,25.22,25.33,165400.0,20.235,20.251,20.1392,20.227,165400.0
2006-03-23 11:00:00,25.33,25.39,25.29,25.37,73400.0,20.227,20.2749,20.1951,20.2589,73400.0
2006-03-23 11:30:00,25.37,25.39,25.3,25.34,92100.0,20.2589,20.2749,20.203,20.235,92100.0
2006-03-23 12:00:00,25.34,25.46,25.31,25.35,123000.0,20.235,20.3308,20.211,20.243,123000.0
2006-03-23 12:30:00,25.35,25.36,25.33,25.35,62400.0,20.243,20.251,20.227,20.243,62400.0
2006-03-23 13:00:00,25.35,25.49,25.33,25.48,160500.0,20.243,20.3548,20.227,20.3468,160500.0
2006-03-23 13:30:00,25.48,25.5,25.4,25.42,141900.0,20.3468,20.3628,20.2829,20.2989,141900.0
2006-03-23 14:00:00,25.42,25.48,25.4,25.44,146100.0,20.2989,20.3468,20.2829,20.3148,146100.0
2006-03-23 14:30:00,25.44,25.45,25.35,25.4,148700.0,20.3148,20.3228,20.243,20.2829,148700.0
2006-03-23 15:00:00,25.4,25.49,25.38,25.48,183300.0,20.2829,20.3548,20.2669,20.3468,183300.0
2006-03-23 15:30:00,25.48,25.5,25.46,25.49,173200.0,20.3468,20.3628,20.3308,20.3548,173200.0
2006-03-24 09:30:00,25.68,25.81,25.38,25.38,155300.0,20.5065,20.6103,20.2669,20.2669,155300.0
2006-03-24 10:00:00,25.39,25.43,25.36,25.43,65300.0,20.2749,20.3069,20.251,20.3069,65300.0
2006-03-24 10:30:00,25.43,25.45,25.3,25.32,75000.0,20.3069,20.3228,20.203,20.219,75000.0
2006-03-24 11:00:00,25.32,25.35,25.3,25.33,66100.0,20.219,20.243,20.203,20.227,66100.0
2006-03-24 11:30:00,25.34,25.46,25.34,25.43,83300.0,20.235,20.3308,20.235,20.3069,83300.0
2006-03-24 12:00:00,25.43,25.43,25.38,25.4,40100.0,20.3069,20.3069,20.2669,20.2829,40100.0
2006-03-24 12:30:00,25.41,25.41,25.35,25.35,43600.0,20.2909,20.2909,20.243,20.243,43600.0
2006-03-24 13:00:00,25.35,25.35,25.3,25.3,53700.0,20.243,20.243,20.203,20.203,53700.0
2006-03-24 13:30:00,25.31,25.33,25.3,25.31,51900.0,20.211,20.227,20.203,20.211,51900.0
2006-03-24 14:00:00,25.31,25.39,25.26,25.37,81600.0,20.211,20.2749,20.1711,20.2589,81600.0
2006-03-24 14:30:00,25.37,25.38,25.31,25.36,56500.0,20.2589,20.2669,20.211,20.251,56500.0
2006-03-24 15:00:00,25.36,25.37,25.25,25.27,67200.0,20.251,20.2589,20.1631,20.1791,67200.0
2006-03-24 15:30:00,25.27,25.37,25.26,25.37,179000.0,20.1791,20.2589,20.1711,20.2589,179000.0
2006-03-27 09:30:00,25.29,25.49,25.09,25.39,54900.0,20.1951,20.3548,20.0354,20.2749,54900.0
2006-03-27 10:00:00,25.37,25.39,25.28,25.37,60800.0,20.2589,20.2749,20.1871,20.2589,60800.0
2006-03-27 10:30:00,25.35,25.37,25.3,25.32,24100.0,20.243,20.2589,20.203,20.219,24100.0
2006-03-27 11:00:00,25.32,25.32,25.27,25.32,40300.0,20.219,20.219,20.1791,20.219,40300.0
2006-03-27 11:30:00,25.32,25.37,25.32,25.36,28700.0,20.219,20.2589,20.219,20.251,28700.0
2006-03-27 12:00:00,25.36,25.37,25.31,25.32,33900.0,20.251,20.2589,20.211,20.219,33900.0
2006-03-27 12:30:00,25.31,25.37,25.29,25.36,27800.0,20.211,20.2589,20.1951,20.251,27800.0
2006-03-27 13:00:00,25.37,25.42,25.36,25.38,53900.0,20.2589,20.2989,20.251,20.2669,53900.0
2006-03-27 13:30:00,25.36,25.37,25.3,25.34,32800.0,20.251,20.2589,20.203,20.235,32800.0
2006-03-27 14:00:00,25.34,25.43,25.34,25.41,43100.0,20.235,20.3069,20.235,20.2909,43100.0
2006-03-27 14:30:00,25.41,25.43,25.4,25.41,39900.0,20.2909,20.3069,20.2829,20.2909,39900.0
2006-03-27 15:00:00,25.41,25.42,25.34,25.35,56600.0,20.2909,20.2989,20.235,20.243,56600.0
2006-03-27 15:30:00,25.35,25.38,25.34,25.36,66500.0,20.243,20.2669,20.235,20.251,66500.0
2006-03-28 09:30:00,25.28,25.38,25.26,25.35,49100.0,20.1871,20.2669,20.1711,20.243,49100.0
2006-03-28 10:00:00,25.36,25.4,25.34,25.39,42400.0,20.251,20.2829,20.235,20.2749,42400.0
2006-03-28 10:30:00,25.39,25.42,25.31,25.31,44300.0,20.2749,20.2989,20.211,20.211,44300.0
2006-03-28 11:00:00,25.32,25.33,25.3,25.3,26300.0,20.219,20.227,20.203,20.203,26300.0
2006-03-28 11:30:00,25.31,25.35,25.3,25.32,31400.0,20.211,20.243,20.203,20.219,31400.0
2006-03-28 12:00:00,25.32,25.38,25.31,25.38,56300.0,20.219,20.2669,20.211,20.2669,56300.0
2006-03-28 12:30:00,25.38,25.44,25.38,25.4,35100.0,20.2669,20.3148,20.2669,20.2829,35100.0
2006-03-28 13:00:00,25.41,25.41,25.34,25.36,23500.0,20.2909,20.2909,20.235,20.251,23500.0
2006-03-28 13:30:00,25.36,25.39,25.28,25.31,60400.0,20.251,20.2749,20.1871,20.211,60400.0
2006-03-28 14:00:00,25.31,25.35,25.14,25.22,84800.0,20.211,20.243,20.0753,20.1392,84800.0
2006-03-28 14:30:00,25.21,25.34,25.18,25.3,111800.0,20.1312,20.235,20.1072,20.203,111800.0
2006-03-28 15:00:00,25.3,25.32,25.18,25.27,88200.0,20.203,20.219,20.1072,20.1791,88200.0
2006-03-28 15:30:00,25.28,25.32,25.21,25.29,116600.0,20.1871,20.219,20.1312,20.1951,116600.0
2006-03-29 09:30:00,25.38,25.44,25.19,25.21,55700.0,20.2669,20.3148,20.1152,20.1312,55700.0
2006-03-29 10:00:00,25.21,25.38,25.2,25.38,60600.0,20.1312,20.2669,20.1232,20.2669,60600.0
2006-03-29 10:30:00,25.37,25.37,25.3,25.31,56800.0,20.2589,20.2589,20.203,20.211,56800.0
2006-03-29 11:00:00,25.32,25.39,25.3,25.39,35600.0,20.219,20.2749,20.203,20.2749,35600.0
2006-03-29 11:30:00,25.4,25.44,25.36,25.38,37500.0,20.2829,20.3148,20.251,20.2669,37500.0
2006-03-29 12:00:00,25.39,25.43,25.35,25.35,31000.0,20.2749,20.3069,20.243,20.243,31000.0
2006-03-29 12:30:00,25.36,25.39,25.34,25.37,24600.0,20.251,20.2749,20.235,20.2589,24600.0
2006-03-29 13:00:00,25.37,25.48,25.35,25.41,35700.0,20.2589,20.3468,20.243,20.2909,35700.0
2006-03-29 13:30:00,25.4,25.42,25.37,25.39,49600.0,20.2829,20.2989,20.2589,20.2749,49600.0
2006-03-29 14:00:00,25.39,25.42,25.39,25.39,54300.0,20.2749,20.2989,20.2749,20.2749,54300.0
2006-03-29 14:30:00,25.39,25.41,25.35,25.4,58900.0,20.2749,20.2909,20.243,20.2829,58900.0
2006-03-29 15:00:00,25.4,25.4,25.37,25.37,60200.0,20.2829,20.2829,20.2589,20.2589,60200.0
2006-03-29 15:30:00,25.37,25.38,25.3,25.33,60100.0,20.2589,20.2669,20.203,20.227,60100.0
2006-03-30 09:30:00,25.32,25.49,25.3,25.38,41600.0,20.219,20.3548,20.203,20.2669,41600.0
2006-03-30 10:00:00,25.37,25.45,25.33,25.35,42700.0,20.2589,20.3228,20.227,20.243,42700.0
2006-03-30 10:30:00,25.35,25.35,25.28,25.3,49000.0,20.243,20.243,20.1871,20.203,49000.0
2006-03-30 11:00:00,25.3,25.35,25.28,25.3,26000.0,20.203,20.243,20.1871,20.203,26000.0
2006-03-30 11:30:00,25.31,25.34,25.3,25.33,14100.0,20.211,20.235,20.203,20.227,14100.0
2006-03-30 12:00:00,25.32,25.35,25.32,25.34,9200.0,20.219,20.243,20.219,20.235,9200.0
2006-03-30 12:30:00,25.34,25.36,25.3,25.33,10400.0,20.235,20.251,20.203,20.227,10400.0
2006-03-30 13:00:00,25.33,25.35,25.28,25.33,17800.0,20.227,20.243,20.1871,20.227,17800.0
2006-03-30 13:30:00,25.33,25.33,25.29,25.29,29200.0,20.227,20.227,20.1951,20.1951,29200.0
2006-03-30 14:00:00,25.3,25.35,25.28,25.31,22300.0,20.203,20.243,20.1871,20.211,22300.0
2006-03-30 14:30:00,25.3,25.35,25.29,25.3,30900.0,20.203,20.243,20.1951,20.203,30900.0
2006-03-30 15:00:00,25.31,25.34,25.28,25.3,37700.0,20.211,20.235,20.1871,20.203,37700.0
2006-03-30 15:30:00,25.3,25.34,25.25,25.26,102600.0,20.203,20.235,20.1631,20.1711,102600.0
2006-03-31 09:30:00,25.35,25.4,25.25,25.32,89600.0,20.243,20.2829,20.1631,20.219,89600.0
2006-03-31 10:00:00,25.31,25.34,25.29,25.3,58600.0,20.211,20.235,20.1951,20.203,58600.0
2006-03-31 10:30:00,25.29,25.35,25.27,25.29,40500.0,20.1951,20.243,20.1791,20.1951,40500.0
2006-03-31 11:00:00,25.3,25.33,25.26,25.29,41600.0,20.203,20.227,20.1711,20.1951,41600.0
2006-03-31 11:30:00,25.3,25.34,25.28,25.33,37700.0,20.203,20.235,20.1871,20.227,37700.0
2006-03-31 12:00:00,25.33,25.33,25.3,25.33,31200.0,20.227,20.227,20.203,20.227,31200.0
2006-03-31 12:30:00,25.32,25.33,25.28,25.31,43900.0,20.219,20.227,20.1871,20.211,43900.0
2006-03-31 13:00:00,25.31,25.31,25.27,25.27,32600.0,20.211,20.211,20.1791,20.1791,32600.0
2006-03-31 13:30:00,25.27,25.33,25.26,25.31,48700.0,20.1791,20.227,20.1711,20.211,48700.0
2006-03-31 14:00:00,25.3,25.31,25.27,25.3,44300.0,20.203,20.211,20.1791,20.203,44300.0
2006-03-31 14:30:00,25.31,25.32,25.28,25.3,124400.0,20.211,20.219,20.1871,20.203,124400.0
2006-03-31 15:00:00,25.3,25.31,25.26,25.3,80300.0,20.203,20.211,20.1711,20.203,80300.0
2006-03-31 15:30:00,25.31,25.33,25.25,25.29,119800.0,20.211,20.227,20.1631,20.1951,119800.0
2006-04-03 09:30:00,25.29,25.38,25.25,25.37,91400.0,20.1951,20.2669,20.1631,20.2589,91400.0
2006-04-03 10:00:00,25.37,25.4,25.31,25.36,68500.0,20.2589,20.2829,20.211,20.251,68500.0
2006-04-03 10:30:00,25.36,25.41,25.35,25.36,57000.0,20.251,20.2909,20.243,20.251,57000.0
2006-04-03 11:00:00,25.37,25.38,25.34,25.35,46500.0,20.2589,20.2669,20.235,20.243,46500.0
2006-04-03 11:30:00,25.35,25.38,25.32,25.35,38700.0,20.243,20.2669,20.219,20.243,38700.0
2006-04-03 12:00:00,25.35,25.38,25.31,25.37,50200.0,20.243,20.2669,20.211,20.2589,50200.0
2006-04-03 12:30:00,25.37,25.38,25.35,25.37,34700.0,20.2589,20.2669,20.243,20.2589,34700.0
2006-04-03 13:00:00,25.36,25.4,25.36,25.38,32600.0,20.251,20.2829,20.251,20.2669,32600.0
2006-04-03 13:30:00,25.38,25.43,25.38,25.41,58300.0,20.2669,20.3069,20.2669,20.2909,58300.0
2006-04-03 14:00:00,25.41,25.42,25.36,25.37,48200.0,20.2909,20.2989,20.251,20.2589,48200.0
2006-04-03 14:30:00,25.37,25.39,25.33,25.35,103100.0,20.2589,20.2749,20.227,20.243,103100.0
2006-04-03 15:00:00,25.36,25.37,25.3,25.34,82700.0,20.251,20.2589,20.203,20.235,82700.0
2006-04-03 15:30:00,25.33,25.39,25.33,25.37,186900.0,20.227,20.2749,20.227,20.2589,186900.0
2006-04-04 09:30:00,25.36,25.4,25.25,25.31,72500.0,20.251,20.2829,20.1631,20.211,72500.0
2006-04-04 10:00:00,25.26,25.31,25.21,25.21,47200.0,20.1711,20.211,20.1312,20.1312,47200.0
2006-04-04 10:30:00,25.21,25.27,25.21,25.25,42700.0,20.1312,20.1791,20.1312,20.1631,42700.0
2006-04-04 11:00:00,25.25,25.26,25.18,25.21,86700.0,20.1631,20.1711,20.1072,20.1312,86700.0
2006-04-04 11:30:00,25.21,25.29,25.2,25.25,35100.0,20.1312,20.1951,20.1232,20.1631,35100.0
2006-04-04 12:00:00,25.25,25.32,25.25,25.31,24300.0,20.1631,20.219,20.1631,20.211,24300.0
2006-04-04 12:30:00,25.31,25.31,25.27,25.3,23400.0,20.211,20.211,20.1791,20.203,23400.0
2006-04-04 13:00:00,25.31,25.32,25.3,25.32,31600.0,20.211,20.219,20.203,20.219,31600.0
2006-04-04 13:30:00,25.31,25.35,25.3,25.35,34700.0,20.211,20.243,20.203,20.243,34700.0
2006-04-04 14:00:00,25.35,25.42,25.33,25.38,67200.0,20.243,20.2989,20.227,20.2669,67200.0
2006-04-04 14:30:00,25.38,25.4,25.27,25.3,39200.0,20.2669,20.2829,20.1791,20.203,39200.0
2006-04-04 15:00:00,25.29,25.32,25.28,25.31,37600.0,20.1951,20.219,20.1871,20.211,37600.0
2006-04-04 15:30:00,25.32,25.37,25.3,25.33,95300.0,20.219,20.2589,20.203,20.227,95300.0
2006-04-05 09:30:00,25.29,25.36,25.19,25.2,74200.0,20.1951,20.251,20.1152,20.1232,74200.0
2006-04-05 10:00:00,25.21,25.32,25.21,25.27,69700.0,20.1312,20.219,20.1312,20.1791,69700.0
2006-04-05 10:30:00,25.27,25.3,25.23,25.25,71100.0,20.1791,20.203,20.1471,20.1631,71100.0
2006-04-05 11:00:00,25.24,25.26,25.22,25.22,42300.0,20.1551,20.1711,20.1392,20.1392,42300.0
2006-04-05 11:30:00,25.22,25.22,25.2,25.2,48300.0,20.1392,20.1392,20.1232,20.1232,48300.0
2006-04-05 12:00:00,25.2,25.23,25.19,25.21,75000.0,20.1232,20.1471,20.1152,20.1312,75000.0
2006-04-05 12:30:00,25.2,25.21,25.14,25.2,42800.0,20.1232,20.1312,20.0753,20.1232,42800.0
2006-04-05 13:00:00,25.2,25.69,25.15,25.23,97400.0,20.1232,20.5145,20.0833,20.1471,97400.0
2006-04-05 13:30:00,25.24,25.27,25.2,25.25,34500.0,20.1551,20.1791,20.1232,20.1631,34500.0
2006-04-05 14:00:00,25.25,25.29,25.25,25.26,61900.0,20.1631,20.1951,20.1631,20.1711,61900.0
2006-04-05 14:30:00,25.25,25.3,25.25,25.29,45600.0,20.1631,20.203,20.1631,20.1951,45600.0
2006-04-05 15:00:00,25.3,25.38,25.27,25.35,54000.0,20.203,20.2669,20.1791,20.243,54000.0
2006-04-05 15:30:00,25.35,25.36,25.27,25.3,61500.0,20.243,20.251,20.1791,20.203,61500.0
2006-04-06 09:30:00,25.25,25.25,25.02,25.15,58100.0,20.1631,20.1631,19.9795,20.0833,58100.0
2006-04-06 10:00:00,25.15,25.28,25.13,25.23,64000.0,20.0833,20.1871,20.0673,20.1471,64000.0
2006-04-06 10:30:00,25.25,25.31,25.25,25.3,47500.0,20.1631,20.211,20.1631,20.203,47500.0
2006-04-06 11:00:00,25.29,25.29,25.22,25.24,33200.0,20.1951,20.1951,20.1392,20.1551,33200.0
2006-04-06 11:30:00,25.24,25.28,25.22,25.23,27500.0,20.1551,20.1871,20.1392,20.1471,27500.0
2006-04-06 12:00:00,25.23,25.26,25.2,25.2,38900.0,20.1471,20.1711,20.1232,20.1232,38900.0
2006-04-06 12:30:00,25.2,25.23,25.18,25.19,50800.0,20.1232,20.1471,20.1072,20.1152,50800.0
2006-04-06 13:00:00,25.21,25.23,25.18,25.21,31800.0,20.1312,20.1471,20.1072,20.1312,31800.0
2006-04-06 13:30:00,25.21,25.3,25.2,25.29,39300.0,20.1312,20.203,20.1232,20.1951,39300.0
2006-04-06 14:00:00,25.29,25.35,25.28,25.3,35700.0,20.1951,20.243,20.1871,20.203,35700.0
2006-04-06 14:30:00,25.3,25.35,25.27,25.34,37300.0,20.203,20.243,20.1791,20.235,37300.0
2006-04-06 15:00:00,25.36,25.4,25.32,25.35,69100.0,20.251,20.2829,20.219,20.243,69100.0
2006-04-06 15:30:00,25.36,25.48,25.34,25.41,125400.0,20.251,20.3468,20.235,20.2909,125400.0
2006-04-07 09:30:00,25.51,25.79,25.43,25.57,103000.0,20.3707,20.5943,20.3069,20.4187,103000.0
2006-04-07 10:00:00,25.59,25.59,25.37,25.37,71800.0,20.4346,20.4346,20.2589,20.2589,71800.0
2006-04-07 10:30:00,25.37,25.37,25.27,25.3,45700.0,20.2589,20.2589,20.1791,20.203,45700.0
2006-04-07 11:00:00,25.3,25.33,25.26,25.27,48800.0,20.203,20.227,20.1711,20.1791,48800.0
2006-04-07 11:30:00,25.27,25.31,25.22,25.22,66100.0,20.1791,20.211,20.1392,20.1392,66100.0
2006-04-07 12:00:00,25.23,25.23,25.16,25.21,46700.0,20.1471,20.1471,20.0912,20.1312,46700.0
2006-04-07 12:30:00,25.21,25.22,25.18,25.19,40000.0,20.1312,20.1392,20.1072,20.1152,40000.0
2006-04-07 13:00:00,25.19,25.23,25.18,25.21,48800.0,20.1152,20.1471,20.1072,20.1312,48800.0
2006-04-07 13:30:00,25.21,25.21,25.12,25.13,49700.0,20.1312,20.1312,20.0593,20.0673,49700.0
2006-04-07 14:00:00,25.11,25.12,25.02,25.04,85500.0,20.0513,20.0593,19.9795,19.9954,85500.0
2006-04-07 14:30:00,25.04,25.1,24.99,25.0,87000.0,19.9954,20.0433,19.9555,19.9635,87000.0
2006-04-07 15:00:00,24.98,24.98,24.9,24.9,88000.0,19.9475,19.9475,19.8836,19.8836,88000.0
2006-04-07 15:30:00,24.9,25.0,24.87,24.91,192100.0,19.8836,19.9635,19.8597,19.8916,192100.0
2006-04-10 09:30:00,24.82,24.92,24.7,24.74,54800.0,19.8197,19.8996,19.7239,19.7559,54800.0
2006-04-10 10:00:00,24.75,24.86,24.75,24.78,31000.0,19.7638,19.8517,19.7638,19.7878,31000.0
2006-04-10 10:30:00,24.79,24.81,24.78,24.81,60400.0,19.7958,19.8118,19.7878,19.8118,60400.0
2006-04-10 11:00:00,24.81,24.86,24.8,24.86,59000.0,19.8118,19.8517,19.8038,19.8517,59000.0
2006-04-10 11:30:00,24.86,24.92,24.85,24.88,58000.0,19.8517,19.8996,19.8437,19.8677,58000.0
2006-04-10 12:00:00,24.88,25.0,24.88,25.0,56200.0,19.8677,19.9635,19.8677,19.9635,56200.0
2006-04-10 12:30:00,25.0,25.01,24.96,24.98,56900.0,19.9635,19.9715,19.9315,19.9475,56900.0
2006-04-10 13:00:00,24.97,25.01,24.97,25.01,38300.0,19.9395,19.9715,19.9395,19.9715,38300.0
2006-04-10 13:30:00,25.02,25.03,24.99,25.0,34400.0,19.9795,19.9874,19.9555,19.9635,34400.0
2006-04-10 14:00:00,25.0,25.05,25.0,25.01,22800.0,19.9635,20.0034,19.9635,19.9715,22800.0
2006-04-10 14:30:00,25.02,25.04,25.0,25.04,32600.0,19.9795,19.9954,19.9635,19.9954,32600.0
2006-04-10 15:00:00,25.05,25.17,25.05,25.11,69700.0,20.0034,20.0992,20.0034,20.0513,69700.0
2006-04-10 15:30:00,25.11,25.24,25.06,25.15,149900.0,20.0513,20.1551,20.0114,20.0833,149900.0
2006-04-11 09:30:00,25.19,25.19,25.06,25.06,44700.0,20.1152,20.1152,20.0114,20.0114,44700.0
2006-04-11 10:00:00,25.06,25.06,25.0,25.01,52100.0,20.0114,20.0114,19.9635,19.9715,52100.0
2006-04-11 10:30:00,25.01,25.07,24.99,25.01,43200.0,19.9715,20.0194,19.9555,19.9715,43200.0
2006-04-11 11:00:00,25.01,25.1,25.0,25.08,137300.0,19.9715,20.0433,19.9635,20.0274,137300.0
2006-04-11 11:30:00,25.07,25.11,25.07,25.1,38800.0,20.0194,20.0513,20.0194,20.0433,38800.0
2006-04-11 12:00:00,25.09,25.11,25.08,25.08,34500.0,20.0354,20.0513,20.0274,20.0274,34500.0
2006-04-11 12:30:00,25.09,25.09,25.05,25.06,41200.0,20.0354,20.0354,20.0034,20.0114,41200.0
2006-04-11 13:00:00,25.05,25.11,25.04,25.09,46000.0,20.0034,20.0513,19.9954,20.0354,46000.0
2006-04-11 13:30:00,25.08,25.11,25.0,25.0,67400.0,20.0274,20.0513,19.9635,19.9635,67400.0
2006-04-11 14:00:00,25.02,25.09,25.0,25.07,67800.0,19.9795,20.0354,19.9635,20.0194,67800.0
2006-04-11 14:30:00,25.07,25.11,25.05,25.06,54600.0,20.0194,20.0513,20.0034,20.0114,54600.0
2006-04-11 15:00:00,25.05,25.05,25.01,25.03,59300.0,20.0034,20.0034,19.9715,19.9874,59300.0
2006-04-11 15:30:00,25.02,25.12,25.0,25.1,134200.0,19.9795,20.0593,19.9635,20.0433,134200.0
2006-04-12 09:30:00,25.12,25.15,25.1,25.14,69400.0,20.0593,20.0833,20.0433,20.0753,69400.0
2006-04-12 10:00:00,25.14,25.25,25.09,25.11,50700.0,20.0753,20.1631,20.0354,20.0513,50700.0
2006-04-12 10:30:00,25.12,25.14,25.01,25.13,90300.0,20.0593,20.0753,19.9715,20.0673,90300.0
2006-04-12 11:00:00,25.14,25.23,25.13,25.14,37500.0,20.0753,20.1471,20.0673,20.0753,37500.0
2006-04-12 11:30:00,25.14,25.14,25.06,25.1,37900.0,20.0753,20.0753,20.0114,20.0433,37900.0
2006-04-12 12:00:00,25.11,25.18,25.08,25.16,45400.0,20.0513,20.1072,20.0274,20.0912,45400.0
2006-04-12 12:30:00,25.16,25.23,25.15,25.22,135700.0,20.0912,20.1471,20.0833,20.1392,135700.0
2006-04-12 13:00:00,25.23,25.29,25.21,25.25,125700.0,20.1471,20.1951,20.1312,20.1631,125700.0
2006-04-12 13:30:00,25.25,25.25,25.11,25.15,343900.0,20.1631,20.1631,20.0513,20.0833,343900.0
2006-04-12 14:00:00,25.15,25.23,25.14,25.15,71000.0,20.0833,20.1471,20.0753,20.0833,71000.0
2006-04-12 14:30:00,25.15,25.23,25.14,25.21,68500.0,20.0833,20.1471,20.0753,20.1312,68500.0
2006-04-12 15:00:00,25.21,25.3,25.21,25.28,92000.0,20.1312,20.203,20.1312,20.1871,92000.0
2006-04-12 15:30:00,25.28,25.28,25.2,25.23,140000.0,20.1871,20.1871,20.1232,20.1471,140000.0
2006-04-13 09:30:00,25.55,25.92,25.42,25.49,269800.0,20.4027,20.6981,20.2989,20.3548,269800.0
2006-04-13 10:00:00,25.49,25.6,25.14,25.15,130200.0,20.3548,20.4426,20.0753,20.0833,130200.0
2006-04-13 10:30:00,25.15,25.43,25.15,25.33,64700.0,20.0833,20.3069,20.0833,20.227,64700.0
2006-04-13 11:00:00,25.33,25.58,25.32,25.35,87400.0,20.227,20.4266,20.219,20.243,87400.0
2006-04-13 11:30:00,25.35,25.4,25.34,25.39,50800.0,20.243,20.2829,20.235,20.2749,50800.0
2006-04-13 12:00:00,25.39,25.39,25.14,25.16,46200.0,20.2749,20.2749,20.0753,20.0912,46200.0
2006-04-13 12:30:00,25.16,25.17,25.04,25.15,49500.0,20.0912,20.0992,19.9954,20.0833,49500.0
2006-04-13 13:00:00,25.14,25.16,25.09,25.11,71200.0,20.0753,20.0912,20.0354,20.0513,71200.0
2006-04-13 13:30:00,25.09,25.2,25.06,25.19,62700.0,20.0354,20.1232,20.0114,20.1152,62700.0
2006-04-13 14:00:00,25.19,25.2,25.12,25.14,113000.0,20.1152,20.1232,20.0593,20.0753,113000.0
2006-04-13 14:30:00,25.14,25.19,25.12,25.14,118400.0,20.0753,20.1152,20.0593,20.0753,118400.0
2006-04-13 15:00:00,25.14,25.15,25.1,25.12,110700.0,20.0753,20.0833,20.0433,20.0593,110700.0
2006-04-13 15:30:00,25.11,25.13,24.97,25.03,290400.0,20.0513,20.0673,19.9395,19.9874,290400.0
2006-04-17 09:30:00,25.0,25.17,24.97,25.02,49100.0,19.9635,20.0992,19.9395,19.9795,49100.0
2006-04-17 10:00:00,25.0,25.07,24.96,25.03,133300.0,19.9635,20.0194,19.9315,19.9874,133300.0
2006-04-17 10:30:00,25.02,25.06,24.95,25.04,49200.0,19.9795,20.0114,19.9236,19.9954,49200.0
2006-04-17 11:00:00,25.06,25.1,24.93,24.99,66400.0,20.0114,20.0433,19.9076,19.9555,66400.0
2006-04-17 11:30:00,25.0,25.03,24.96,25.0,51500.0,19.9635,19.9874,19.9315,19.9635,51500.0
2006-04-17 12:00:00,25.01,25.04,24.97,24.98,42100.0,19.9715,19.9954,19.9395,19.9475,42100.0
2006-04-17 12:30:00,25.0,25.03,24.94,25.0,43100.0,19.9635,19.9874,19.9156,19.9635,43100.0
2006-04-17 13:00:00,25.0,25.03,24.95,25.01,30600.0,19.9635,19.9874,19.9236,19.9715,30600.0
2006-04-17 13:30:00,25.01,25.03,24.92,24.93,74100.0,19.9715,19.9874,19.8996,19.9076,74100.0
2006-04-17 14:00:00,24.92,25.01,24.9,25.0,68800.0,19.8996,19.9715,19.8836,19.9635,68800.0
2006-04-17 14:30:00,25.01,25.04,24.98,25.02,48500.0,19.9715,19.9954,19.9475,19.9795,48500.0
2006-04-17 15:00:00,25.02,25.09,24.99,25.08,56900.0,19.9795,20.0354,19.9555,20.0274,56900.0
2006-04-17 15:30:00,25.08,25.08,24.99,25.05,143200.0,20.0274,20.0274,19.9555,20.0034,143200.0
2006-04-18 09:30:00,25.07,25.09,24.99,25.02,49900.0,20.0194,20.0354,19.9555,19.9795,49900.0
2006-04-18 10:00:00,25.02,25.08,24.8,24.8,239300.0,19.9795,20.0274,19.8038,19.8038,239300.0
2006-04-18 10:30:00,24.8,24.83,24.77,24.79,52600.0,19.8038,19.8277,19.7798,19.7958,52600.0
2006-04-18 11:00:00,24.78,24.96,24.78,24.96,73500.0,19.7878,19.9315,19.7878,19.9315,73500.0
2006-04-18 11:30:00,24.96,25.13,24.91,25.11,92000.0,19.9315,20.0673,19.8916,20.0513,92000.0
2006-04-18 12:00:00,25.09,25.21,25.09,25.13,110700.0,20.0354,20.1312,20.0354,20.0673,110700.0
2006-04-18 12:30:00,25.14,25.18,25.09,25.18,73700.0,20.0753,20.1072,20.0354,20.1072,73700.0
2006-04-18 13:00:00,25.18,26.4,25.15,25.9,656900.0,20.1072,21.0814,20.0833,20.6822,656900.0
2006-04-18 13:30:00,25.86,25.9,25.62,25.71,778600.0,20.6502,20.6822,20.4586,20.5304,778600.0
2006-04-18 14:00:00,25.7,25.74,25.48,25.69,450700.0,20.5225,20.5544,20.3468,20.5145,450700.0
2006-04-18 14:30:00,25.69,25.71,25.56,25.6,282300.0,20.5145,20.5304,20.4107,20.4426,282300.0
2006-04-18 15:00:00,25.6,25.62,25.51,25.53,233700.0,20.4426,20.4586,20.3707,20.3867,233700.0
2006-04-18 15:30:00,25.53,25.54,25.3,25.34,438800.0,20.3867,20.3947,20.203,20.235,438800.0
2006-04-19 09:30:00,25.34,25.38,24.98,25.1,279600.0,20.235,20.2669,19.9475,20.0433,279600.0
2006-04-19 10:00:00,25.1,25.11,24.76,24.79,245200.0,20.0433,20.0513,19.7718,19.7958,245200.0
2006-04-19 10:30:00,24.77,25.0,24.71,24.92,218900.0,19.7798,19.9635,19.7319,19.8996,218900.0
2006-04-19 11:00:00,24.92,24.96,24.88,24.92,93600.0,19.8996,19.9315,19.8677,19.8996,93600.0
2006-04-19 11:30:00,24.93,24.97,24.9,24.9,90500.0,19.9076,19.9395,19.8836,19.8836,90500.0
2006-04-19 12:00:00,24.91,24.97,24.89,24.95,41700.0,19.8916,19.9395,19.8756,19.9236,41700.0
2006-04-19 12:30:00,24.93,24.96,24.92,24.93,57200.0,19.9076,19.9315,19.8996,19.9076,57200.0
2006-04-19 13:00:00,24.92,24.99,24.91,24.94,77400.0,19.8996,19.9555,19.8916,19.9156,77400.0
2006-04-19 13:30:00,24.94,24.95,24.91,24.91,39900.0,19.9156,19.9236,19.8916,19.8916,39900.0
2006-04-19 14:00:00,24.93,24.93,24.82,24.85,77700.0,19.9076,19.9076,19.8197,19.8437,77700.0
2006-04-19 14:30:00,24.85,24.9,24.83,24.85,65700.0,19.8437,19.8836,19.8277,19.8437,65700.0
2006-04-19 15:00:00,24.85,24.86,24.77,24.77,55600.0,19.8437,19.8517,19.7798,19.7798,55600.0
2006-04-19 15:30:00,24.77,25.0,24.75,24.76,288000.0,19.7798,19.9635,19.7638,19.7718,288000.0
2006-04-20 09:30:00,24.78,24.9,24.75,24.81,61000.0,19.7878,19.8836,19.7638,19.8118,61000.0
2006-04-20 10:00:00,24.82,24.86,24.76,24.82,75700.0,19.8197,19.8517,19.7718,19.8197,75700.0
2006-04-20 10:30:00,24.82,24.88,24.8,24.81,82200.0,19.8197,19.8677,19.8038,19.8118,82200.0
2006-04-20 11:00:00,24.8,24.84,24.76,24.8,84600.0,19.8038,19.8357,19.7718,19.8038,84600.0
2006-04-20 11:30:00,24.82,24.84,24.76,24.76,32800.0,19.8197,19.8357,19.7718,19.7718,32800.0
2006-04-20 12:00:00,24.77,24.8,24.71,24.71,41500.0,19.7798,19.8038,19.7319,19.7319,41500.0
2006-04-20 12:30:00,24.72,24.73,24.7,24.72,29800.0,19.7399,19.7479,19.7239,19.7399,29800.0
2006-04-20 13:00:00,24.72,24.73,24.7,24.7,33900.0,19.7399,19.7479,19.7239,19.7239,33900.0
2006-04-20 13:30:00,24.7,24.73,24.7,24.71,27800.0,19.7239,19.7479,19.7239,19.7319,27800.0
2006-04-20 14:00:00,24.72,24.72,24.7,24.71,41200.0,19.7399,19.7399,19.7239,19.7319,41200.0
2006-04-20 14:30:00,24.71,24.72,24.7,24.71,46100.0,19.7319,19.7399,19.7239,19.7319,46100.0
2006-04-20 15:00:00,24.71,24.73,24.64,24.64,64000.0,19.7319,19.7479,19.676,19.676,64000.0
2006-04-20 15:30:00,24.64,24.67,24.59,24.66,162600.0,19.676,19.7,19.6361,19.692,162600.0
2006-04-21 09:30:00,24.81,24.81,24.63,24.67,98900.0,19.8118,19.8118,19.668,19.7,98900.0
2006-04-21 10:00:00,24.65,24.71,24.57,24.57,49800.0,19.684,19.7319,19.6201,19.6201,49800.0
2006-04-21 10:30:00,24.58,24.66,24.58,24.64,49000.0,19.6281,19.692,19.6281,19.676,49000.0
2006-04-21 11:00:00,24.65,24.68,24.51,24.51,64100.0,19.684,19.708,19.5722,19.5722,64100.0
2006-04-21 11:30:00,24.5,24.54,24.45,24.5,88100.0,19.5642,19.5962,19.5243,19.5642,88100.0
2006-04-21 12:00:00,24.51,24.55,24.47,24.54,25400.0,19.5722,19.6041,19.5403,19.5962,25400.0
2006-04-21 12:30:00,24.54,24.56,24.53,24.55,26500.0,19.5962,19.6121,19.5882,19.6041,26500.0
2006-04-21 13:00:00,24.55,24.55,24.49,24.49,23600.0,19.6041,19.6041,19.5562,19.5562,23600.0
2006-04-21 13:30:00,24.49,24.5,24.44,24.45,28100.0,19.5562,19.5642,19.5163,19.5243,28100.0
2006-04-21 14:00:00,24.45,24.45,24.32,24.34,87500.0,19.5243,19.5243,19.4205,19.4364,87500.0
2006-04-21 14:30:00,24.33,24.35,24.27,24.31,56400.0,19.4285,19.4444,19.3805,19.4125,56400.0
2006-04-21 15:00:00,24.32,24.32,24.25,24.3,50400.0,19.4205,19.4205,19.3646,19.4045,50400.0
2006-04-21 15:30:00,24.3,24.45,24.29,24.45,207800.0,19.4045,19.5243,19.3965,19.5243,207800.0
2006-04-24 09:30:00,24.44,24.46,24.24,24.24,76700.0,19.5163,19.5323,19.3566,19.3566,76700.0
2006-04-24 10:00:00,24.25,24.3,24.2,24.28,57600.0,19.3646,19.4045,19.3247,19.3885,57600.0
2006-04-24 10:30:00,24.28,24.35,24.28,24.3,32400.0,19.3885,19.4444,19.3885,19.4045,32400.0
2006-04-24 11:00:00,24.29,24.31,24.26,24.3,28600.0,19.3965,19.4125,19.3726,19.4045,28600.0
2006-04-24 11:30:00,24.3,24.3,24.26,24.29,38700.0,19.4045,19.4045,19.3726,19.3965,38700.0
2006-04-24 12:00:00,24.28,24.3,24.2,24.2,45300.0,19.3885,19.4045,19.3247,19.3247,45300.0
2006-04-24 12:30:00,24.2,24.26,24.17,24.26,26800.0,19.3247,19.3726,19.3007,19.3726,26800.0
2006-04-24 13:00:00,24.26,24.35,24.26,24.34,38600.0,19.3726,19.4444,19.3726,19.4364,38600.0
2006-04-24 13:30:00,24.35,24.39,24.33,24.38,41200.0,19.4444,19.4764,19.4285,19.4684,41200.0
2006-04-24 14:00:00,24.38,24.44,24.38,24.41,60300.0,19.4684,19.5163,19.4684,19.4923,60300.0
2006-04-24 14:30:00,24.41,24.45,24.41,24.44,38100.0,19.4923,19.5243,19.4923,19.5163,38100.0
2006-04-24 15:00:00,24.45,24.49,24.43,24.48,66300.0,19.5243,19.5562,19.5083,19.5482,66300.0
2006-04-24 15:30:00,24.47,24.56,24.47,24.48,112700.0,19.5403,19.6121,19.5403,19.5482,112700.0
2006-04-25 09:30:00,24.55,24.6,24.4,24.43,59800.0,19.6041,19.6441,19.4844,19.5083,59800.0
2006-04-25 10:00:00,24.43,24.46,24.4,24.45,43200.0,19.5083,19.5323,19.4844,19.5243,43200.0
2006-04-25 10:30:00,24.44,24.54,24.41,24.5,26000.0,19.5163,19.5962,19.4923,19.5642,26000.0
2006-04-25 11:00:00,24.49,24.51,24.46,24.5,68700.0,19.5562,19.5722,19.5323,19.5642,68700.0
2006-04-25 11:30:00,24.49,24.51,24.4,24.44,46700.0,19.5562,19.5722,19.4844,19.5163,46700.0
2006-04-25 12:00:00,24.43,24.47,24.4,24.47,19700.0,19.5083,19.5403,19.4844,19.5403,19700.0
2006-04-25 12:30:00,24.47,24.51,24.46,24.48,21400.0,19.5403,19.5722,19.5323,19.5482,21400.0
2006-04-25 13:00:00,24.47,24.48,24.4,24.43,66300.0,19.5403,19.5482,19.4844,19.5083,66300.0
2006-04-25 13:30:00,24.42,24.48,24.41,24.45,17600.0,19.5003,19.5482,19.4923,19.5243,17600.0
2006-04-25 14:00:00,24.45,24.49,24.42,24.45,21400.0,19.5243,19.5562,19.5003,19.5243,21400.0
2006-04-25 14:30:00,24.43,24.47,24.41,24.41,20400.0,19.5083,19.5403,19.4923,19.4923,20400.0
2006-04-25 15:00:00,24.41,24.44,24.4,24.44,33600.0,19.4923,19.5163,19.4844,19.5163,33600.0
2006-04-25 15:30:00,24.43,24.45,24.4,24.42,137100.0,19.5083,19.5243,19.4844,19.5003,137100.0
2006-04-26 09:30:00,24.45,24.6,24.45,24.52,49600.0,19.5243,19.6441,19.5243,19.5802,49600.0
2006-04-26 10:00:00,24.51,24.59,24.46,24.49,28400.0,19.5722,19.6361,19.5323,19.5562,28400.0
2006-04-26 10:30:00,24.51,24.51,24.46,24.46,30100.0,19.5722,19.5722,19.5323,19.5323,30100.0
2006-04-26 11:00:00,24.47,24.5,24.43,24.45,84000.0,19.5403,19.5642,19.5083,19.5243,84000.0
2006-04-26 11:30:00,24.44,24.45,24.4,24.42,61600.0,19.5163,19.5243,19.4844,19.5003,61600.0
2006-04-26 12:00:00,24.42,24.45,24.4,24.43,40800.0,19.5003,19.5243,19.4844,19.5083,40800.0
2006-04-26 12:30:00,24.43,24.45,24.31,24.4,51000.0,19.5083,19.5243,19.4125,19.4844,51000.0
2006-04-26 13:00:00,24.4,24.43,24.38,24.4,71400.0,19.4844,19.5083,19.4684,19.4844,71400.0
2006-04-26 13:30:00,24.41,24.45,24.38,24.45,49300.0,19.4923,19.5243,19.4684,19.5243,49300.0
2006-04-26 14:00:00,24.44,24.51,24.41,24.51,93000.0,19.5163,19.5722,19.4923,19.5722,93000.0
2006-04-26 14:30:00,24.51,24.61,24.5,24.59,86700.0,19.5722,19.6521,19.5642,19.6361,86700.0
2006-04-26 15:00:00,24.59,24.68,24.52,24.55,128700.0,19.6361,19.708,19.5802,19.6041,128700.0
2006-04-26 15:30:00,24.54,24.65,24.52,24.63,129100.0,19.5962,19.684,19.5802,19.668,129100.0
2006-04-27 09:30:00,24.47,24.55,24.31,24.54,79400.0,19.5403,19.6041,19.4125,19.5962,79400.0
2006-04-27 10:00:00,24.53,24.62,24.46,24.49,67400.0,19.5882,19.66,19.5323,19.5562,67400.0
2006-04-27 10:30:00,24.46,24.58,24.42,24.52,43200.0,19.5323,19.6281,19.5003,19.5802,43200.0
2006-04-27 11:00:00,24.53,24.65,24.5,24.64,30200.0,19.5882,19.684,19.5642,19.676,30200.0
2006-04-27 11:30:00,24.64,24.66,24.59,24.61,27500.0,19.676,19.692,19.6361,19.6521,27500.0
2006-04-27 12:00:00,24.62,24.74,24.62,24.73,35200.0,19.66,19.7559,19.66,19.7479,35200.0
2006-04-27 12:30:00,24.72,24.74,24.64,24.67,24300.0,19.7399,19.7559,19.676,19.7,24300.0
2006-04-27 13:00:00,24.65,24.68,24.54,24.54,43800.0,19.684,19.708,19.5962,19.5962,43800.0
2006-04-27 13:30:00,24.53,24.56,24.43,24.44,45100.0,19.5882,19.6121,19.5083,19.5163,45100.0
2006-04-27 14:00:00,24.44,24.48,24.4,24.41,66600.0,19.5163,19.5482,19.4844,19.4923,66600.0
2006-04-27 14:30:00,24.41,24.48,24.38,24.45,49400.0,19.4923,19.5482,19.4684,19.5243,49400.0
2006-04-27 15:00:00,24.45,24.61,24.45,24.6,86200.0,19.5243,19.6521,19.5243,19.6441,86200.0
2006-04-27 15:30:00,24.61,24.67,24.56,24.66,170300.0,19.6521,19.7,19.6121,19.692,170300.0
2006-04-28 09:30:00,24.59,24.59,24.39,24.45,64900.0,19.6361,19.6361,19.4764,19.5243,64900.0
2006-04-28 10:00:00,24.46,24.58,24.45,24.5,74600.0,19.5323,19.6281,19.5243,19.5642,74600.0
2006-04-28 10:30:00,24.5,24.52,24.47,24.48,42300.0,19.5642,19.5802,19.5403,19.5482,42300.0
2006-04-28 11:00:00,24.49,24.51,24.44,24.48,30900.0,19.5562,19.5722,19.5163,19.5482,30900.0
2006-04-28 11:30:00,24.49,24.58,24.47,24.57,29800.0,19.5562,19.6281,19.5403,19.6201,29800.0
2006-04-28 12:00:00,24.57,24.68,24.56,24.67,95800.0,19.6201,19.708,19.6121,19.7,95800.0
2006-04-28 12:30:00,24.68,24.74,24.67,24.73,63800.0,19.708,19.7559,19.7,19.7479,63800.0
2006-04-28 13:00:00,24.73,24.75,24.71,24.72,37700.0,19.7479,19.7638,19.7319,19.7399,37700.0
2006-04-28 13:30:00,24.71,24.84,24.71,24.83,64300.0,19.7319,19.8357,19.7319,19.8277,64300.0
2006-04-28 14:00:00,24.84,24.85,24.82,24.82,33900.0,19.8357,19.8437,19.8197,19.8197,33900.0
2006-04-28 14:30:00,24.82,24.85,24.81,24.85,35400.0,19.8197,19.8437,19.8118,19.8437,35400.0
2006-04-28 15:00:00,24.85,24.93,24.84,24.89,88200.0,19.8437,19.9076,19.8357,19.8756,88200.0
2006-04-28 15:30:00,24.89,24.9,24.74,24.75,187500.0,19.8756,19.8836,19.7559,19.7638,187500.0
2006-05-01 09:30:00,24.75,25.04,24.7,24.71,71100.0,19.7638,19.9954,19.7239,19.7319,71100.0
2006-05-01 10:00:00,24.68,24.79,24.51,24.57,81200.0,19.708,19.7958,19.5722,19.6201,81200.0
2006-05-01 10:30:00,24.57,24.72,24.57,24.68,64600.0,19.6201,19.7399,19.6201,19.708,64600.0
2006-05-01 11:00:00,24.68,24.73,24.62,24.66,43000.0,19.708,19.7479,19.66,19.692,43000.0
2006-05-01 11:30:00,24.66,24.74,24.65,24.73,48600.0,19.692,19.7559,19.684,19.7479,48600.0
2006-05-01 12:00:00,24.75,24.76,24.67,24.7,57900.0,19.7638,19.7718,19.7,19.7239,57900.0
2006-05-01 12:30:00,24.7,24.78,24.7,24.74,32000.0,19.7239,19.7878,19.7239,19.7559,32000.0
2006-05-01 13:00:00,24.74,24.75,24.7,24.73,16700.0,19.7559,19.7638,19.7239,19.7479,16700.0
2006-05-01 13:30:00,24.73,24.76,24.71,24.75,34200.0,19.7479,19.7718,19.7319,19.7638,34200.0
2006-05-01 14:00:00,24.75,24.77,24.7,24.76,51300.0,19.7638,19.7798,19.7239,19.7718,51300.0
2006-05-01 14:30:00,24.75,24.76,24.67,24.68,53700.0,19.7638,19.7718,19.7,19.708,53700.0
2006-05-01 15:00:00,24.68,24.7,24.52,24.53,148800.0,19.708,19.7239,19.5802,19.5882,148800.0
2006-05-01 15:30:00,24.53,24.6,24.45,24.53,197600.0,19.5882,19.6441,19.5243,19.5882,197600.0
2006-05-02 09:30:00,24.49,24.53,24.18,24.34,106400.0,19.5562,19.5882,19.3087,19.4364,106400.0
2006-05-02 10:00:00,24.35,24.43,24.3,24.41,49300.0,19.4444,19.5083,19.4045,19.4923,49300.0
2006-05-02 10:30:00,24.41,24.42,24.33,24.38,28400.0,19.4923,19.5003,19.4285,19.4684,28400.0
2006-05-02 11:00:00,24.37,24.45,24.36,24.45,67500.0,19.4604,19.5243,19.4524,19.5243,67500.0
2006-05-02 11:30:00,24.45,24.47,24.42,24.44,16300.0,19.5243,19.5403,19.5003,19.5163,16300.0
2006-05-02 12:00:00,24.43,24.44,24.39,24.41,17000.0,19.5083,19.5163,19.4764,19.4923,17000.0
2006-05-02 12:30:00,24.41,24.46,24.39,24.43,24400.0,19.4923,19.5323,19.4764,19.5083,24400.0
2006-05-02 13:00:00,24.45,24.46,24.4,24.41,21200.0,19.5243,19.5323,19.4844,19.4923,21200.0
2006-05-02 13:30:00,24.42,24.45,24.41,24.43,24900.0,19.5003,19.5243,19.4923,19.5083,24900.0
2006-05-02 14:00:00,24.43,24.44,24.38,24.38,25800.0,19.5083,19.5163,19.4684,19.4684,25800.0
2006-05-02 14:30:00,24.37,24.42,24.37,24.41,50800.0,19.4604,19.5003,19.4604,19.4923,50800.0
2006-05-02 15:00:00,24.4,24.46,24.38,24.39,62300.0,19.4844,19.5323,19.4684,19.4764,62300.0
2006-05-02 15:30:00,24.39,24.48,24.39,24.46,54900.0,19.4764,19.5482,19.4764,19.5323,54900.0
2006-05-03 09:30:00,24.37,24.46,24.25,24.29,83500.0,19.4604,19.5323,19.3646,19.3965,83500.0
2006-05-03 10:00:00,24.29,24.33,24.25,24.32,83300.0,19.3965,19.4285,19.3646,19.4205,83300.0
2006-05-03 10:30:00,24.31,24.34,24.25,24.29,72900.0,19.4125,19.4364,19.3646,19.3965,72900.0
2006-05-03 11:00:00,24.29,24.32,24.24,24.24,53300.0,19.3965,19.4205,19.3566,19.3566,53300.0
2006-05-03 11:30:00,24.24,24.27,24.21,24.27,46000.0,19.3566,19.3805,19.3326,19.3805,46000.0
2006-05-03 12:00:00,24.27,24.32,24.24,24.32,57800.0,19.3805,19.4205,19.3566,19.4205,57800.0
2006-05-03 12:30:00,24.31,24.31,24.25,24.3,50700.0,19.4125,19.4125,19.3646,19.4045,50700.0
2006-05-03 13:00:00,24.29,24.3,24.25,24.27,40500.0,19.3965,19.4045,19.3646,19.3805,40500.0
2006-05-03 13:30:00,24.28,24.28,24.2,24.22,38000.0,19.3885,19.3885,19.3247,19.3406,38000.0
2006-05-03 14:00:00,24.21,24.26,24.16,24.25,71500.0,19.3326,19.3726,19.2927,19.3646,71500.0
2006-05-03 14:30:00,24.25,24.28,24.24,24.24,58900.0,19.3646,19.3885,19.3566,19.3566,58900.0
2006-05-03 15:00:00,24.24,24.29,24.24,24.27,95500.0,19.3566,19.3965,19.3566,19.3805,95500.0
2006-05-03 15:30:00,24.28,24.31,24.25,24.31,104400.0,19.3885,19.4125,19.3646,19.4125,104400.0
2006-05-04 09:30:00,24.27,24.41,24.27,24.41,37900.0,19.3805,19.4923,19.3805,19.4923,37900.0
2006-05-04 10:00:00,24.38,24.52,24.38,24.47,29900.0,19.4684,19.5802,19.4684,19.5403,29900.0
2006-05-04 10:30:00,24.45,24.47,24.41,24.43,27700.0,19.5243,19.5403,19.4923,19.5083,27700.0
2006-05-04 11:00:00,24.43,24.49,24.43,24.48,16100.0,19.5083,19.5562,19.5083,19.5482,16100.0
2006-05-04 11:30:00,24.48,24.49,24.4,24.4,27500.0,19.5482,19.5562,19.4844,19.4844,27500.0
2006-05-04 12:00:00,24.4,24.41,24.33,24.35,18700.0,19.4844,19.4923,19.4285,19.4444,18700.0
2006-05-04 12:30:00,24.37,24.37,24.33,24.35,13900.0,19.4604,19.4604,19.4285,19.4444,13900.0
2006-05-04 13:00:00,24.35,24.37,24.33,24.35,18100.0,19.4444,19.4604,19.4285,19.4444,18100.0
2006-05-04 13:30:00,24.35,24.35,24.33,24.34,25000.0,19.4444,19.4444,19.4285,19.4364,25000.0
2006-05-04 14:00:00,24.34,24.36,24.31,24.31,37000.0,19.4364,19.4524,19.4125,19.4125,37000.0
2006-05-04 14:30:00,24.31,24.32,24.24,24.27,44100.0,19.4125,19.4205,19.3566,19.3805,44100.0
2006-05-04 15:00:00,24.28,24.29,24.22,24.24,50800.0,19.3885,19.3965,19.3406,19.3566,50800.0
2006-05-04 15:30:00,24.24,24.24,24.17,24.24,108300.0,19.3566,19.3566,19.3007,19.3566,108300.0
2006-05-05 09:30:00,24.34,24.4,24.21,24.3,33300.0,19.4364,19.4844,19.3326,19.4045,33300.0
2006-05-05 10:00:00,24.3,24.39,24.29,24.31,47000.0,19.4045,19.4764,19.3965,19.4125,47000.0
2006-05-05 10:30:00,24.3,24.35,24.3,24.33,54200.0,19.4045,19.4444,19.4045,19.4285,54200.0
2006-05-05 11:00:00,24.32,24.38,24.3,24.38,32600.0,19.4205,19.4684,19.4045,19.4684,32600.0
2006-05-05 11:30:00,24.4,24.46,24.39,24.43,39300.0,19.4844,19.5323,19.4764,19.5083,39300.0
2006-05-05 12:00:00,24.42,24.45,24.42,24.44,21900.0,19.5003,19.5243,19.5003,19.5163,21900.0
2006-05-05 12:30:00,24.42,24.44,24.39,24.4,38600.0,19.5003,19.5163,19.4764,19.4844,38600.0
2006-05-05 13:00:00,24.4,24.42,24.39,24.41,17200.0,19.4844,19.5003,19.4764,19.4923,17200.0
2006-05-05 13:30:00,24.41,24.43,24.4,24.42,13800.0,19.4923,19.5083,19.4844,19.5003,13800.0
2006-05-05 14:00:00,24.41,24.44,24.27,24.44,45700.0,19.4923,19.5163,19.3805,19.5163,45700.0
2006-05-05 14:30:00,24.43,24.53,24.41,24.5,60200.0,19.5083,19.5882,19.4923,19.5642,60200.0
2006-05-05 15:00:00,24.51,24.54,24.49,24.53,30400.0,19.5722,19.5962,19.5562,19.5882,30400.0
2006-05-05 15:30:00,24.53,24.59,24.53,24.57,77600.0,19.5882,19.6361,19.5882,19.6201,77600.0
2006-05-08 09:30:00,24.49,25.11,24.44,25.08,211000.0,19.5562,20.0513,19.5163,20.0274,211000.0
2006-05-08 10:00:00,25.07,25.2,25.0,25.15,198700.0,20.0194,20.1232,19.9635,20.0833,198700.0
2006-05-08 10:30:00,25.15,25.24,25.14,25.23,125700.0,20.0833,20.1551,20.0753,20.1471,125700.0
2006-05-08 11:00:00,25.24,25.29,25.19,25.29,186500.0,20.1551,20.1951,20.1152,20.1951,186500.0
2006-05-08 11:30:00,25.28,25.54,25.28,25.51,212300.0,20.1871,20.3947,20.1871,20.3707,212300.0
2006-05-08 12:00:00,25.51,25.68,25.47,25.66,147700.0,20.3707,20.5065,20.3388,20.4905,147700.0
2006-05-08 12:30:00,25.66,25.76,25.65,25.69,136900.0,20.4905,20.5704,20.4825,20.5145,136900.0
2006-05-08 13:00:00,25.7,25.74,25.69,25.7,62000.0,20.5225,20.5544,20.5145,20.5225,62000.0
2006-05-08 13:30:00,25.7,25.72,25.59,25.61,82300.0,20.5225,20.5384,20.4346,20.4506,82300.0
2006-05-08 14:00:00,25.61,25.72,25.6,25.69,207500.0,20.4506,20.5384,20.4426,20.5145,207500.0
2006-05-08 14:30:00,25.69,25.75,25.68,25.69,120400.0,20.5145,20.5624,20.5065,20.5145,120400.0
2006-05-08 15:00:00,25.69,25.69,25.52,25.58,180300.0,20.5145,20.5145,20.3787,20.4266,180300.0
2006-05-08 15:30:00,25.58,25.7,25.58,25.69,239500.0,20.4266,20.5225,20.4266,20.5145,239500.0
2006-05-09 09:30:00,25.6,25.68,25.54,25.61,106500.0,20.4426,20.5065,20.3947,20.4506,106500.0
2006-05-09 10:00:00,25.62,25.64,25.4,25.41,65000.0,20.4586,20.4745,20.2829,20.2909,65000.0
2006-05-09 10:30:00,25.39,25.4,25.2,25.21,82600.0,20.2749,20.2829,20.1232,20.1312,82600.0
2006-05-09 11:00:00,25.22,25.32,25.21,25.3,47300.0,20.1392,20.219,20.1312,20.203,47300.0
2006-05-09 11:30:00,25.31,25.31,25.18,25.19,48800.0,20.211,20.211,20.1072,20.1152,48800.0
2006-05-09 12:00:00,25.19,25.25,25.18,25.24,38300.0,20.1152,20.1631,20.1072,20.1551,38300.0
2006-05-09 12:30:00,25.24,25.28,25.21,25.22,35600.0,20.1551,20.1871,20.1312,20.1392,35600.0
2006-05-09 13:00:00,25.21,25.28,25.21,25.25,39900.0,20.1312,20.1871,20.1312,20.1631,39900.0
2006-05-09 13:30:00,25.25,25.26,25.22,25.23,16500.0,20.1631,20.1711,20.1392,20.1471,16500.0
2006-05-09 14:00:00,25.22,25.24,25.19,25.19,47700.0,20.1392,20.1551,20.1152,20.1152,47700.0
2006-05-09 14:30:00,25.2,25.2,25.11,25.11,53500.0,20.1232,20.1232,20.0513,20.0513,53500.0
2006-05-09 15:00:00,25.11,25.16,25.1,25.11,82700.0,20.0513,20.0912,20.0433,20.0513,82700.0
2006-05-09 15:30:00,25.12,25.21,25.11,25.15,98600.0,20.0593,20.1312,20.0513,20.0833,98600.0
2006-05-10 09:30:00,24.99,24.99,24.85,24.95,63600.0,19.9555,19.9555,19.8437,19.9236,63600.0
2006-05-10 10:00:00,24.95,25.12,24.94,25.08,71800.0,19.9236,20.0593,19.9156,20.0274,71800.0
2006-05-10 10:30:00,25.09,25.13,25.02,25.03,39900.0,20.0354,20.0673,19.9795,19.9874,39900.0
2006-05-10 11:00:00,25.02,25.05,24.98,25.01,41100.0,19.9795,20.0034,19.9475,19.9715,41100.0
2006-05-10 11:30:00,25.02,25.06,25.01,25.02,50800.0,19.9795,20.0114,19.9715,19.9795,50800.0
2006-05-10 12:00:00,25.02,25.07,25.02,25.04,26200.0,19.9795,20.0194,19.9795,19.9954,26200.0
2006-05-10 12:30:00,25.03,25.21,25.01,25.2,58500.0,19.9874,20.1312,19.9715,20.1232,58500.0
2006-05-10 13:00:00,25.2,25.2,25.11,25.12,34100.0,20.1232,20.1232,20.0513,20.0593,34100.0
2006-05-10 13:30:00,25.11,25.12,25.05,25.08,20000.0,20.0513,20.0593,20.0034,20.0274,20000.0
2006-05-10 14:00:00,25.07,25.15,25.04,25.06,51700.0,20.0194,20.0833,19.9954,20.0114,51700.0
2006-05-10 14:30:00,25.06,25.23,25.03,25.19,48800.0,20.0114,20.1471,19.9874,20.1152,48800.0
2006-05-10 15:00:00,25.19,25.23,25.16,25.17,43300.0,20.1152,20.1471,20.0912,20.0992,43300.0
2006-05-10 15:30:00,25.17,25.17,25.12,25.12,83600.0,20.0992,20.0992,20.0593,20.0593,83600.0
2006-05-11 09:30:00,25.09,25.13,24.96,24.99,37900.0,20.0354,20.0673,19.9315,19.9555,37900.0
2006-05-11 10:00:00,25.0,25.05,24.94,24.97,53800.0,19.9635,20.0034,19.9156,19.9395,53800.0
2006-05-11 10:30:00,24.95,25.01,24.9,24.98,42500.0,19.9236,19.9715,19.8836,19.9475,42500.0
2006-05-11 11:00:00,24.97,25.0,24.83,24.85,78600.0,19.9395,19.9635,19.8277,19.8437,78600.0
2006-05-11 11:30:00,24.85,24.9,24.77,24.79,48800.0,19.8437,19.8836,19.7798,19.7958,48800.0
2006-05-11 12:00:00,24.8,24.8,24.75,24.77,30500.0,19.8038,19.8038,19.7638,19.7798,30500.0
2006-05-11 12:30:00,24.77,24.83,24.75,24.8,41900.0,19.7798,19.8277,19.7638,19.8038,41900.0
2006-05-11 13:00:00,24.79,24.84,24.73,24.77,33900.0,19.7958,19.8357,19.7479,19.7798,33900.0
2006-05-11 13:30:00,24.77,24.84,24.76,24.83,36900.0,19.7798,19.8357,19.7718,19.8277,36900.0
2006-05-11 14:00:00,24.83,24.92,24.81,24.85,69900.0,19.8277,19.8996,19.8118,19.8437,69900.0
2006-05-11 14:30:00,24.83,24.85,24.81,24.85,33900.0,19.8277,19.8437,19.8118,19.8437,33900.0
2006-05-11 15:00:00,24.84,24.88,24.83,24.85,48000.0,19.8357,19.8677,19.8277,19.8437,48000.0
2006-05-11 15:30:00,24.84,24.86,24.79,24.86,66500.0,19.8357,19.8517,19.7958,19.8517,66500.0
2006-05-12 09:30:00,24.74,24.88,24.68,24.86,67800.0,19.7559,19.8677,19.708,19.8517,67800.0
2006-05-12 10:00:00,24.85,25.08,24.81,24.99,285200.0,19.8437,20.0274,19.8118,19.9555,285200.0
2006-05-12 10:30:00,25.0,25.11,24.99,25.08,121400.0,19.9635,20.0513,19.9555,20.0274,121400.0
2006-05-12 11:00:00,25.1,25.26,25.05,25.22,153700.0,20.0433,20.1711,20.0034,20.1392,153700.0
2006-05-12 11:30:00,25.22,25.49,25.18,25.39,183000.0,20.1392,20.3548,20.1072,20.2749,183000.0
2006-05-12 12:00:00,25.38,25.44,25.37,25.38,44600.0,20.2669,20.3148,20.2589,20.2669,44600.0
2006-05-12 12:30:00,25.37,25.48,25.23,25.24,107400.0,20.2589,20.3468,20.1471,20.1551,107400.0
2006-05-12 13:00:00,25.24,25.39,25.23,25.29,47800.0,20.1551,20.2749,20.1471,20.1951,47800.0
2006-05-12 13:30:00,25.28,25.28,25.21,25.22,29300.0,20.1871,20.1871,20.1312,20.1392,29300.0
2006-05-12 14:00:00,25.21,25.34,25.19,25.19,49600.0,20.1312,20.235,20.1152,20.1152,49600.0
2006-05-12 14:30:00,25.19,25.3,25.13,25.13,48500.0,20.1152,20.203,20.0673,20.0673,48500.0
2006-05-12 15:00:00,25.13,25.23,25.11,25.11,51800.0,20.0673,20.1471,20.0513,20.0513,51800.0
2006-05-12 15:30:00,25.11,25.16,25.0,25.03,113900.0,20.0513,20.0912,19.9635,19.9874,113900.0
2006-05-15 09:30:00,24.78,25.05,24.78,24.97,95000.0,19.7878,20.0034,19.7878,19.9395,95000.0
2006-05-15 10:00:00,24.95,25.02,24.85,24.87,89400.0,19.9236,19.9795,19.8437,19.8597,89400.0
2006-05-15 10:30:00,24.88,25.01,24.86,24.88,47800.0,19.8677,19.9715,19.8517,19.8677,47800.0
2006-05-15 11:00:00,24.89,24.98,24.86,24.91,34400.0,19.8756,19.9475,19.8517,19.8916,34400.0
2006-05-15 11:30:00,24.89,24.98,24.88,24.95,52100.0,19.8756,19.9475,19.8677,19.9236,52100.0
2006-05-15 12:00:00,24.95,24.96,24.86,24.87,41800.0,19.9236,19.9315,19.8517,19.8597,41800.0
2006-05-15 12:30:00,24.87,24.89,24.82,24.87,34500.0,19.8597,19.8756,19.8197,19.8597,34500.0
2006-05-15 13:00:00,24.86,24.96,24.83,24.85,103600.0,19.8517,19.9315,19.8277,19.8437,103600.0
2006-05-15 13:30:00,24.84,24.85,24.79,24.81,34800.0,19.8357,19.8437,19.7958,19.8118,34800.0
2006-05-15 14:00:00,24.81,24.88,24.78,24.87,57600.0,19.8118,19.8677,19.7878,19.8597,57600.0
2006-05-15 14:30:00,24.87,24.94,24.8,24.85,65100.0,19.8597,19.9156,19.8038,19.8437,65100.0
2006-05-15 15:00:00,24.85,24.93,24.83,24.87,60900.0,19.8437,19.9076,19.8277,19.8597,60900.0
2006-05-15 15:30:00,24.86,24.92,24.83,24.92,105800.0,19.8517,19.8996,19.8277,19.8996,105800.0
2006-05-16 09:30:00,24.89,24.93,24.79,24.83,44000.0,19.8756,19.9076,19.7958,19.8277,44000.0
2006-05-16 10:00:00,24.84,24.89,24.78,24.84,48400.0,19.8357,19.8756,19.7878,19.8357,48400.0
2006-05-16 10:30:00,24.83,24.93,24.75,24.92,76800.0,19.8277,19.9076,19.7638,19.8996,76800.0
2006-05-16 11:00:00,24.92,24.98,24.9,24.94,37800.0,19.8996,19.9475,19.8836,19.9156,37800.0
2006-05-16 11:30:00,24.94,24.98,24.92,24.97,37800.0,19.9156,19.9475,19.8996,19.9395,37800.0
2006-05-16 12:00:00,24.98,25.0,24.92,24.93,31900.0,19.9475,19.9635,19.8996,19.9076,31900.0
2006-05-16 12:30:00,24.94,25.0,24.93,25.0,29900.0,19.9156,19.9635,19.9076,19.9635,29900.0
2006-05-16 13:00:00,25.01,25.04,25.0,25.02,28300.0,19.9715,19.9954,19.9635,19.9795,28300.0
2006-05-16 13:30:00,25.02,25.02,24.96,25.0,45700.0,19.9795,19.9795,19.9315,19.9635,45700.0
2006-05-16 14:00:00,25.01,25.02,25.0,25.02,38000.0,19.9715,19.9795,19.9635,19.9795,38000.0
2006-05-16 14:30:00,25.02,25.02,24.94,24.94,34800.0,19.9795,19.9795,19.9156,19.9156,34800.0
2006-05-16 15:00:00,24.94,24.97,24.93,24.95,45100.0,19.9156,19.9395,19.9076,19.9236,45100.0
2006-05-16 15:30:00,24.95,25.06,24.94,25.03,121000.0,19.9236,20.0114,19.9156,19.9874,121000.0
2006-05-17 09:30:00,24.9,25.08,24.83,25.05,102400.0,19.8836,20.0274,19.8277,20.0034,102400.0
2006-05-17 10:00:00,25.06,25.07,25.0,25.01,61600.0,20.0114,20.0194,19.9635,19.9715,61600.0
2006-05-17 10:30:00,25.0,25.05,24.97,24.99,45400.0,19.9635,20.0034,19.9395,19.9555,45400.0
2006-05-17 11:00:00,24.99,24.99,24.78,24.78,94300.0,19.9555,19.9555,19.7878,19.7878,94300.0
2006-05-17 11:30:00,24.79,24.84,24.75,24.77,122700.0,19.7958,19.8357,19.7638,19.7798,122700.0
2006-05-17 12:00:00,24.77,24.9,24.76,24.82,58200.0,19.7798,19.8836,19.7718,19.8197,58200.0
2006-05-17 12:30:00,24.84,24.9,24.82,24.89,48300.0,19.8357,19.8836,19.8197,19.8756,48300.0
2006-05-17 13:00:00,24.91,24.94,24.83,24.89,60500.0,19.8916,19.9156,19.8277,19.8756,60500.0
2006-05-17 13:30:00,24.89,24.97,24.87,24.9,88000.0,19.8756,19.9395,19.8597,19.8836,88000.0
2006-05-17 14:00:00,24.91,24.91,24.77,24.83,76300.0,19.8916,19.8916,19.7798,19.8277,76300.0
2006-05-17 14:30:00,24.83,24.83,24.7,24.75,108600.0,19.8277,19.8277,19.7239,19.7638,108600.0
2006-05-17 15:00:00,24.76,24.83,24.73,24.76,94800.0,19.7718,19.8277,19.7479,19.7718,94800.0
2006-05-17 15:30:00,24.75,24.78,24.72,24.78,161700.0,19.7638,19.7878,19.7399,19.7878,161700.0
2006-05-18 09:30:00,24.79,24.95,24.67,24.7,255800.0,19.7958,19.9236,19.7,19.7239,255800.0
2006-05-18 10:00:00,24.7,24.75,24.5,24.53,102000.0,19.7239,19.7638,19.5642,19.5882,102000.0
2006-05-18 10:30:00,24.53,24.56,24.5,24.54,81600.0,19.5882,19.6121,19.5642,19.5962,81600.0
2006-05-18 11:00:00,24.52,24.58,24.49,24.55,110700.0,19.5802,19.6281,19.5562,19.6041,110700.0
2006-05-18 11:30:00,24.54,24.61,24.47,24.52,72800.0,19.5962,19.6521,19.5403,19.5802,72800.0
2006-05-18 12:00:00,24.52,24.56,24.46,24.52,54200.0,19.5802,19.6121,19.5323,19.5802,54200.0
2006-05-18 12:30:00,24.52,24.56,24.51,24.55,43900.0,19.5802,19.6121,19.5722,19.6041,43900.0
2006-05-18 13:00:00,24.54,24.57,24.53,24.54,57800.0,19.5962,19.6201,19.5882,19.5962,57800.0
2006-05-18 13:30:00,24.54,24.6,24.52,24.54,48900.0,19.5962,19.6441,19.5802,19.5962,48900.0
2006-05-18 14:00:00,24.55,24.56,24.52,24.52,50000.0,19.6041,19.6121,19.5802,19.5802,50000.0
2006-05-18 14:30:00,24.52,24.61,24.52,24.54,50900.0,19.5802,19.6521,19.5802,19.5962,50900.0
2006-05-18 15:00:00,24.53,24.54,24.5,24.53,54900.0,19.5882,19.5962,19.5642,19.5882,54900.0
2006-05-18 15:30:00,24.53,24.56,24.51,24.51,169100.0,19.5882,19.6121,19.5722,19.5722,169100.0
2006-05-19 09:30:00,24.8,24.85,24.65,24.75,204400.0,19.8038,19.8437,19.684,19.7638,204400.0
2006-05-19 10:00:00,24.75,24.8,24.68,24.7,137300.0,19.7638,19.8038,19.708,19.7239,137300.0
2006-05-19 10:30:00,24.7,24.82,24.69,24.78,42500.0,19.7239,19.8197,19.7159,19.7878,42500.0
2006-05-19 11:00:00,24.78,24.9,24.74,24.83,109500.0,19.7878,19.8836,19.7559,19.8277,109500.0
2006-05-19 11:30:00,24.82,24.85,24.71,24.74,57500.0,19.8197,19.8437,19.7319,19.7559,57500.0
2006-05-19 12:00:00,24.74,24.8,24.72,24.74,55300.0,19.7559,19.8038,19.7399,19.7559,55300.0
2006-05-19 12:30:00,24.75,24.85,24.74,24.82,59100.0,19.7638,19.8437,19.7559,19.8197,59100.0
2006-05-19 13:00:00,24.81,24.89,24.8,24.86,59100.0,19.8118,19.8756,19.8038,19.8517,59100.0
2006-05-19 13:30:00,24.87,24.9,24.82,24.85,56600.0,19.8597,19.8836,19.8197,19.8437,56600.0
2006-05-19 14:00:00,24.85,24.86,24.75,24.75,23800.0,19.8437,19.8517,19.7638,19.7638,23800.0
2006-05-19 14:30:00,24.76,24.76,24.66,24.71,32600.0,19.7718,19.7718,19.692,19.7319,32600.0
2006-05-19 15:00:00,24.71,24.74,24.59,24.72,47800.0,19.7319,19.7559,19.6361,19.7399,47800.0
2006-05-19 15:30:00,24.71,24.95,24.71,24.94,262000.0,19.7319,19.9236,19.7319,19.9156,262000.0
2006-05-22 09:30:00,25.01,25.09,24.92,25.03,70700.0,19.9715,20.0354,19.8996,19.9874,70700.0
2006-05-22 10:00:00,25.03,25.05,24.97,24.99,83400.0,19.9874,20.0034,19.9395,19.9555,83400.0
2006-05-22 10:30:00,24.99,25.05,24.96,25.03,66300.0,19.9555,20.0034,19.9315,19.9874,66300.0
2006-05-22 11:00:00,25.02,25.03,24.95,25.0,56900.0,19.9795,19.9874,19.9236,19.9635,56900.0
2006-05-22 11:30:00,24.99,25.03,24.92,25.02,86400.0,19.9555,19.9874,19.8996,19.9795,86400.0
2006-05-22 12:00:00,25.02,25.11,25.01,25.06,67700.0,19.9795,20.0513,19.9715,20.0114,67700.0
2006-05-22 12:30:00,25.05,25.1,25.02,25.04,65200.0,20.0034,20.0433,19.9795,19.9954,65200.0
2006-05-22 13:00:00,25.04,25.1,25.02,25.09,39600.0,19.9954,20.0433,19.9795,20.0354,39600.0
2006-05-22 13:30:00,25.08,25.09,25.04,25.07,23400.0,20.0274,20.0354,19.9954,20.0194,23400.0
2006-05-22 14:00:00,25.06,25.17,24.99,25.14,92800.0,20.0114,20.0992,19.9555,20.0753,92800.0
2006-05-22 14:30:00,25.14,25.14,25.05,25.06,47000.0,20.0753,20.0753,20.0034,20.0114,47000.0
2006-05-22 15:00:00,25.06,25.15,25.04,25.13,55700.0,20.0114,20.0833,19.9954,20.0673,55700.0
2006-05-22 15:30:00,25.14,25.15,25.11,25.12,139700.0,20.0753,20.0833,20.0513,20.0593,139700.0
2006-05-23 09:30:00,25.15,25.19,24.99,25.18,94100.0,20.0833,20.1152,19.9555,20.1072,94100.0
2006-05-23 10:00:00,25.18,25.31,25.09,25.3,126000.0,20.1072,20.211,20.0354,20.203,126000.0
2006-05-23 10:30:00,25.3,25.3,25.09,25.09,121600.0,20.203,20.203,20.0354,20.0354,121600.0
2006-05-23 11:00:00,25.1,25.1,24.96,25.02,115000.0,20.0433,20.0433,19.9315,19.9795,115000.0
2006-05-23 11:30:00,25.03,25.09,25.01,25.03,71500.0,19.9874,20.0354,19.9715,19.9874,71500.0
2006-05-23 12:00:00,25.02,25.04,24.98,25.01,73400.0,19.9795,19.9954,19.9475,19.9715,73400.0
2006-05-23 12:30:00,25.01,25.05,24.95,24.99,173700.0,19.9715,20.0034,19.9236,19.9555,173700.0
2006-05-23 13:00:00,25.0,25.07,24.99,25.04,63000.0,19.9635,20.0194,19.9555,19.9954,63000.0
2006-05-23 13:30:00,25.05,25.14,25.04,25.13,72700.0,20.0034,20.0753,19.9954,20.0673,72700.0
2006-05-23 14:00:00,25.13,25.19,25.1,25.19,108100.0,20.0673,20.1152,20.0433,20.1152,108100.0
2006-05-23 14:30:00,25.2,25.22,25.17,25.2,132600.0,20.1232,20.1392,20.0992,20.1232,132600.0
2006-05-23 15:00:00,25.2,25.24,25.19,25.19,128600.0,20.1232,20.1551,20.1152,20.1152,128600.0
2006-05-23 15:30:00,25.19,25.21,25.06,25.09,179500.0,20.1152,20.1312,20.0114,20.0354,179500.0
2006-05-24 09:30:00,24.89,25.0,24.71,24.83,155900.0,19.8756,19.9635,19.7319,19.8277,155900.0
2006-05-24 10:00:00,24.86,25.03,24.84,24.87,72400.0,19.8517,19.9874,19.8357,19.8597,72400.0
2006-05-24 10:30:00,24.88,24.94,24.74,24.74,104000.0,19.8677,19.9156,19.7559,19.7559,104000.0
2006-05-24 11:00:00,24.73,24.74,24.5,24.59,171600.0,19.7479,19.7559,19.5642,19.6361,171600.0
2006-05-24 11:30:00,24.59,24.65,24.53,24.64,99800.0,19.6361,19.684,19.5882,19.676,99800.0
2006-05-24 12:00:00,24.63,24.68,24.38,24.39,73300.0,19.668,19.708,19.4684,19.4764,73300.0
2006-05-24 12:30:00,24.39,24.4,24.27,24.33,96800.0,19.4764,19.4844,19.3805,19.4285,96800.0
2006-05-24 13:00:00,24.33,24.45,24.26,24.41,89200.0,19.4285,19.5243,19.3726,19.4923,89200.0
2006-05-24 13:30:00,24.39,24.46,24.32,24.46,70500.0,19.4764,19.5323,19.4205,19.5323,70500.0
2006-05-24 14:00:00,24.46,24.49,24.31,24.33,67100.0,19.5323,19.5562,19.4125,19.4285,67100.0
2006-05-24 14:30:00,24.33,24.52,24.32,24.52,97300.0,19.4285,19.5802,19.4205,19.5802,97300.0
2006-05-24 15:00:00,24.52,24.55,24.47,24.52,114100.0,19.5802,19.6041,19.5403,19.5802,114100.0
2006-05-24 15:30:00,24.53,24.73,24.52,24.67,169100.0,19.5882,19.7479,19.5802,19.7,169100.0
2006-05-25 09:30:00,24.67,24.77,24.59,24.73,50200.0,19.7,19.7798,19.6361,19.7479,50200.0
2006-05-25 10:00:00,24.7,24.81,24.62,24.68,57200.0,19.7239,19.8118,19.66,19.708,57200.0
2006-05-25 10:30:00,24.66,24.78,24.62,24.77,46100.0,19.692,19.7878,19.66,19.7798,46100.0
2006-05-25 11:00:00,24.76,24.84,24.74,24.78,45800.0,19.7718,19.8357,19.7559,19.7878,45800.0
2006-05-25 11:30:00,24.78,24.81,24.72,24.81,53900.0,19.7878,19.8118,19.7399,19.8118,53900.0
2006-05-25 12:00:00,24.79,24.89,24.79,24.86,49000.0,19.7958,19.8756,19.7958,19.8517,49000.0
2006-05-25 12:30:00,24.85,24.85,24.78,24.79,34100.0,19.8437,19.8437,19.7878,19.7958,34100.0
2006-05-25 13:00:00,24.77,24.79,24.73,24.79,38300.0,19.7798,19.7958,19.7479,19.7958,38300.0
2006-05-25 13:30:00,24.8,24.87,24.7,24.7,99200.0,19.8038,19.8597,19.7239,19.7239,99200.0
2006-05-25 14:00:00,24.7,24.78,24.7,24.77,50200.0,19.7239,19.7878,19.7239,19.7798,50200.0
2006-05-25 14:30:00,24.76,24.79,24.69,24.72,70300.0,19.7718,19.7958,19.7159,19.7399,70300.0
2006-05-25 15:00:00,24.72,24.75,24.7,24.73,52400.0,19.7399,19.7638,19.7239,19.7479,52400.0
2006-05-25 15:30:00,24.72,24.74,24.63,24.71,106000.0,19.7399,19.7559,19.668,19.7319,106000.0
2006-05-26 09:30:00,24.93,24.93,24.73,24.79,47700.0,19.9076,19.9076,19.7479,19.7958,47700.0
2006-05-26 10:00:00,24.77,24.83,24.65,24.65,42700.0,19.7798,19.8277,19.684,19.684,42700.0
2006-05-26 10:30:00,24.63,24.72,24.61,24.71,33700.0,19.668,19.7399,19.6521,19.7319,33700.0
2006-05-26 11:00:00,24.71,24.73,24.66,24.66,23600.0,19.7319,19.7479,19.692,19.692,23600.0
2006-05-26 11:30:00,24.66,24.66,24.58,24.6,28600.0,19.692,19.692,19.6281,19.6441,28600.0
2006-05-26 12:00:00,24.6,24.6,24.57,24.57,19400.0,19.6441,19.6441,19.6201,19.6201,19400.0
2006-05-26 12:30:00,24.57,24.58,24.53,24.53,21300.0,19.6201,19.6281,19.5882,19.5882,21300.0
2006-05-26 13:00:00,24.53,24.55,24.52,24.52,18200.0,19.5882,19.6041,19.5802,19.5802,18200.0
2006-05-26 13:30:00,24.52,24.54,24.5,24.52,31200.0,19.5802,19.5962,19.5642,19.5802,31200.0
2006-05-26 14:00:00,24.52,24.52,24.47,24.47,39100.0,19.5802,19.5802,19.5403,19.5403,39100.0
2006-05-26 14:30:00,24.49,24.49,24.42,24.43,51600.0,19.5562,19.5562,19.5003,19.5083,51600.0
2006-05-26 15:00:00,24.43,24.47,24.42,24.46,74700.0,19.5083,19.5403,19.5003,19.5323,74700.0
2006-05-26 15:30:00,24.46,24.49,24.45,24.48,83300.0,19.5323,19.5562,19.5243,19.5482,83300.0
2006-05-30 09:30:00,24.5,24.87,24.5,24.74,183400.0,19.7048,20.0024,19.7048,19.8978,183400.0
2006-05-30 10:00:00,24.74,24.83,24.46,24.54,83300.0,19.8978,19.9702,19.6726,19.737,83300.0
2006-05-30 10:30:00,24.53,24.71,24.52,24.67,66600.0,19.7289,19.8737,19.7209,19.8415,66600.0
2006-05-30 11:00:00,24.67,24.67,24.53,24.57,74600.0,19.8415,19.8415,19.7289,19.7611,74600.0
2006-05-30 11:30:00,24.57,24.61,24.56,24.59,26800.0,19.7611,19.7933,19.7531,19.7772,26800.0
2006-05-30 12:00:00,24.59,24.72,24.59,24.68,54300.0,19.7772,19.8818,19.7772,19.8496,54300.0
2006-05-30 12:30:00,24.7,24.71,24.66,24.67,35400.0,19.8657,19.8737,19.8335,19.8415,35400.0
2006-05-30 13:00:00,24.67,24.69,24.63,24.65,36100.0,19.8415,19.8576,19.8094,19.8255,36100.0
2006-05-30 13:30:00,24.64,24.65,24.56,24.56,52000.0,19.8174,19.8255,19.7531,19.7531,52000.0
2006-05-30 14:00:00,24.56,24.56,24.5,24.5,62100.0,19.7531,19.7531,19.7048,19.7048,62100.0
2006-05-30 14:30:00,24.5,24.53,24.44,24.47,85000.0,19.7048,19.7289,19.6566,19.6807,85000.0
2006-05-30 15:00:00,24.46,24.48,24.29,24.37,101300.0,19.6726,19.6887,19.5359,19.6003,101300.0
2006-05-30 15:30:00,24.36,24.38,24.28,24.36,137300.0,19.5922,19.6083,19.5279,19.5922,137300.0
2006-05-31 09:30:00,24.29,24.43,24.11,24.12,120500.0,19.5359,19.6485,19.3911,19.3992,120500.0
2006-05-31 10:00:00,24.13,24.13,24.02,24.07,68200.0,19.4072,19.4072,19.3188,19.359,68200.0
2006-05-31 10:30:00,24.06,24.24,24.05,24.23,79300.0,19.3509,19.4957,19.3429,19.4877,79300.0
2006-05-31 11:00:00,24.22,24.28,24.2,24.27,65400.0,19.4796,19.5279,19.4635,19.5198,65400.0
2006-05-31 11:30:00,24.27,24.31,24.27,24.31,50500.0,19.5198,19.552,19.5198,19.552,50500.0
2006-05-31 12:00:00,24.31,24.31,24.13,24.21,36500.0,19.552,19.552,19.4072,19.4716,36500.0
2006-05-31 12:30:00,24.21,24.22,24.2,24.2,32200.0,19.4716,19.4796,19.4635,19.4635,32200.0
2006-05-31 13:00:00,24.2,24.21,24.1,24.1,47300.0,19.4635,19.4716,19.3831,19.3831,47300.0
2006-05-31 13:30:00,24.11,24.12,24.04,24.06,91900.0,19.3911,19.3992,19.3349,19.3509,91900.0
2006-05-31 14:00:00,24.06,24.14,24.01,24.08,125700.0,19.3509,19.4153,19.3107,19.367,125700.0
2006-05-31 14:30:00,24.08,24.12,24.03,24.06,84700.0,19.367,19.3992,19.3268,19.3509,84700.0
2006-05-31 15:00:00,24.07,24.07,24.0,24.04,78400.0,19.359,19.359,19.3027,19.3349,78400.0
2006-05-31 15:30:00,24.04,24.24,24.01,24.18,140700.0,19.3349,19.4957,19.3107,19.4474,140700.0
2006-06-01 09:30:00,24.2,24.26,24.09,24.09,87900.0,19.4635,19.5118,19.3751,19.3751,87900.0
2006-06-01 10:00:00,24.09,24.21,24.04,24.2,72800.0,19.3751,19.4716,19.3349,19.4635,72800.0
2006-06-01 10:30:00,24.2,24.25,24.18,24.2,46000.0,19.4635,19.5037,19.4474,19.4635,46000.0
2006-06-01 11:00:00,24.19,24.23,24.16,24.22,58700.0,19.4555,19.4877,19.4314,19.4796,58700.0
2006-06-01 11:30:00,24.23,24.34,24.23,24.27,55000.0,19.4877,19.5761,19.4877,19.5198,55000.0
2006-06-01 12:00:00,24.27,24.34,24.27,24.33,66700.0,19.5198,19.5761,19.5198,19.5681,66700.0
2006-06-01 12:30:00,24.33,24.33,24.3,24.32,46200.0,19.5681,19.5681,19.544,19.56,46200.0
2006-06-01 13:00:00,24.33,24.37,24.32,24.37,33700.0,19.5681,19.6003,19.56,19.6003,33700.0
2006-06-01 13:30:00,24.36,24.42,24.31,24.31,60300.0,19.5922,19.6405,19.552,19.552,60300.0
2006-06-01 14:00:00,24.31,24.37,24.27,24.37,61200.0,19.552,19.6003,19.5198,19.6003,61200.0
2006-06-01 14:30:00,24.37,24.48,24.37,24.48,66200.0,19.6003,19.6887,19.6003,19.6887,66200.0
2006-06-01 15:00:00,24.48,24.55,24.45,24.55,80200.0,19.6887,19.745,19.6646,19.745,80200.0
2006-06-01 15:30:00,24.54,24.55,24.45,24.51,163000.0,19.737,19.745,19.6646,19.7129,163000.0
2006-06-02 09:30:00,24.42,24.59,24.15,24.24,69300.0,19.6405,19.7772,19.4233,19.4957,69300.0
2006-06-02 10:00:00,24.24,24.33,24.18,24.28,40500.0,19.4957,19.5681,19.4474,19.5279,40500.0
2006-06-02 10:30:00,24.29,24.31,24.19,24.19,44600.0,19.5359,19.552,19.4555,19.4555,44600.0
2006-06-02 11:00:00,24.2,24.29,24.19,24.27,41600.0,19.4635,19.5359,19.4555,19.5198,41600.0
2006-06-02 11:30:00,24.27,24.3,24.18,24.22,55100.0,19.5198,19.544,19.4474,19.4796,55100.0
2006-06-02 12:00:00,24.23,24.29,24.2,24.27,33900.0,19.4877,19.5359,19.4635,19.5198,33900.0
2006-06-02 12:30:00,24.27,24.29,24.2,24.23,45200.0,19.5198,19.5359,19.4635,19.4877,45200.0
2006-06-02 13:00:00,24.23,24.27,24.22,24.26,44500.0,19.4877,19.5198,19.4796,19.5118,44500.0
2006-06-02 13:30:00,24.27,24.28,24.15,24.16,60700.0,19.5198,19.5279,19.4233,19.4314,60700.0
2006-06-02 14:00:00,24.17,24.17,24.04,24.08,75100.0,19.4394,19.4394,19.3349,19.367,75100.0
2006-06-02 14:30:00,24.08,24.24,24.08,24.16,54600.0,19.367,19.4957,19.367,19.4314,54600.0
2006-06-02 15:00:00,24.15,24.2,24.13,24.2,51900.0,19.4233,19.4635,19.4072,19.4635,51900.0
2006-06-02 15:30:00,24.19,24.22,24.19,24.19,81000.0,19.4555,19.4796,19.4555,19.4555,81000.0
2006-06-05 09:30:00,24.11,24.19,24.05,24.05,36300.0,19.3911,19.4555,19.3429,19.3429,36300.0
2006-06-05 10:00:00,24.03,24.21,24.02,24.14,39100.0,19.3268,19.4716,19.3188,19.4153,39100.0
2006-06-05 10:30:00,24.13,24.17,24.09,24.15,30200.0,19.4072,19.4394,19.3751,19.4233,30200.0
2006-06-05 11:00:00,24.14,24.17,24.12,24.14,18500.0,19.4153,19.4394,19.3992,19.4153,18500.0
2006-06-05 11:30:00,24.14,24.14,24.09,24.13,25900.0,19.4153,19.4153,19.3751,19.4072,25900.0
2006-06-05 12:00:00,24.11,24.16,24.06,24.15,21900.0,19.3911,19.4314,19.3509,19.4233,21900.0
2006-06-05 12:30:00,24.13,24.15,24.11,24.11,14700.0,19.4072,19.4233,19.3911,19.3911,14700.0
2006-06-05 13:00:00,24.1,24.11,24.02,24.04,28300.0,19.3831,19.3911,19.3188,19.3349,28300.0
2006-06-05 13:30:00,24.04,24.05,24.0,24.04,27500.0,19.3349,19.3429,19.3027,19.3349,27500.0
2006-06-05 14:00:00,24.06,24.06,23.94,23.99,58600.0,19.3509,19.3509,19.2544,19.2946,58600.0
2006-06-05 14:30:00,23.99,24.01,23.92,23.98,41500.0,19.2946,19.3107,19.2383,19.2866,41500.0
2006-06-05 15:00:00,23.98,24.02,23.94,23.98,59800.0,19.2866,19.3188,19.2544,19.2866,59800.0
2006-06-05 15:30:00,23.98,24.0,23.88,23.89,85900.0,19.2866,19.3027,19.2062,19.2142,85900.0
2006-06-06 09:30:00,23.99,24.04,23.75,23.93,42700.0,19.2946,19.3349,19.1016,19.2464,42700.0
2006-06-06 10:00:00,23.92,24.07,23.91,24.05,44900.0,19.2383,19.359,19.2303,19.3429,44900.0
2006-06-06 10:30:00,24.03,24.23,23.88,23.93,111000.0,19.3268,19.4877,19.2062,19.2464,111000.0
2006-06-06 11:00:00,23.95,23.99,23.9,23.98,50400.0,19.2625,19.2946,19.2223,19.2866,50400.0
2006-06-06 11:30:00,23.98,24.04,23.91,24.04,42900.0,19.2866,19.3349,19.2303,19.3349,42900.0
2006-06-06 12:00:00,24.04,24.17,24.03,24.05,51000.0,19.3349,19.4394,19.3268,19.3429,51000.0
2006-06-06 12:30:00,24.07,24.18,24.07,24.17,55000.0,19.359,19.4474,19.359,19.4394,55000.0
2006-06-06 13:00:00,24.17,24.18,24.0,24.01,58600.0,19.4394,19.4474,19.3027,19.3107,58600.0
2006-06-06 13:30:00,24.03,24.06,23.93,24.06,46700.0,19.3268,19.3509,19.2464,19.3509,46700.0
2006-06-06 14:00:00,24.06,24.09,24.0,24.06,58400.0,19.3509,19.3751,19.3027,19.3509,58400.0
2006-06-06 14:30:00,24.08,24.2,24.04,24.04,63700.0,19.367,19.4635,19.3349,19.3349,63700.0
2006-06-06 15:00:00,24.04,24.04,23.9,23.95,67400.0,19.3349,19.3349,19.2223,19.2625,67400.0
2006-06-06 15:30:00,23.95,24.02,23.92,23.99,83300.0,19.2625,19.3188,19.2383,19.2946,83300.0
2006-06-07 09:30:00,24.11,24.25,24.0,24.05,47300.0,19.3911,19.5037,19.3027,19.3429,47300.0
2006-06-07 10:00:00,24.06,24.24,24.06,24.24,25000.0,19.3509,19.4957,19.3509,19.4957,25000.0
2006-06-07 10:30:00,24.24,24.32,24.05,24.16,56200.0,19.4957,19.56,19.3429,19.4314,56200.0
2006-06-07 11:00:00,24.16,24.26,24.14,24.17,33200.0,19.4314,19.5118,19.4153,19.4394,33200.0
2006-06-07 11:30:00,24.18,24.29,24.12,24.29,33500.0,19.4474,19.5359,19.3992,19.5359,33500.0
2006-06-07 12:00:00,24.29,24.29,24.2,24.22,13300.0,19.5359,19.5359,19.4635,19.4796,13300.0
2006-06-07 12:30:00,24.2,24.2,24.15,24.15,14800.0,19.4635,19.4635,19.4233,19.4233,14800.0
2006-06-07 13:00:00,24.16,24.17,24.14,24.16,13400.0,19.4314,19.4394,19.4153,19.4314,13400.0
2006-06-07 13:30:00,24.16,24.19,24.13,24.17,29100.0,19.4314,19.4555,19.4072,19.4394,29100.0
2006-06-07 14:00:00,24.19,24.19,24.11,24.16,35200.0,19.4555,19.4555,19.3911,19.4314,35200.0
2006-06-07 14:30:00,24.16,24.17,24.11,24.13,22500.0,19.4314,19.4394,19.3911,19.4072,22500.0
2006-06-07 15:00:00,24.15,24.2,24.1,24.13,37900.0,19.4233,19.4635,19.3831,19.4072,37900.0
2006-06-07 15:30:00,24.12,24.14,24.06,24.08,52300.0,19.3992,19.4153,19.3509,19.367,52300.0
2006-06-08 09:30:00,24.02,24.19,23.95,24.12,71000.0,19.3188,19.4555,19.2625,19.3992,71000.0
2006-06-08 10:00:00,24.1,24.11,23.96,23.98,48400.0,19.3831,19.3911,19.2705,19.2866,48400.0
2006-06-08 10:30:00,23.97,24.05,23.96,23.99,56300.0,19.2786,19.3429,19.2705,19.2946,56300.0
2006-06-08 11:00:00,23.99,24.06,23.84,23.91,68700.0,19.2946,19.3509,19.174,19.2303,68700.0
2006-06-08 11:30:00,23.92,23.95,23.74,23.86,64700.0,19.2383,19.2625,19.0936,19.1901,64700.0
2006-06-08 12:00:00,23.88,23.94,23.8,23.85,49900.0,19.2062,19.2544,19.1418,19.182,49900.0
2006-06-08 12:30:00,23.85,23.87,23.81,23.85,40600.0,19.182,19.1981,19.1499,19.182,40600.0
2006-06-08 13:00:00,23.85,23.89,23.78,23.89,50200.0,19.182,19.2142,19.1257,19.2142,50200.0
2006-06-08 13:30:00,23.89,24.05,23.88,24.04,39300.0,19.2142,19.3429,19.2062,19.3349,39300.0
2006-06-08 14:00:00,24.04,24.07,23.94,23.98,60500.0,19.3349,19.359,19.2544,19.2866,60500.0
2006-06-08 14:30:00,23.98,24.07,23.96,24.01,57200.0,19.2866,19.359,19.2705,19.3107,57200.0
2006-06-08 15:00:00,24.0,24.08,23.97,23.98,117000.0,19.3027,19.367,19.2786,19.2866,117000.0
2006-06-08 15:30:00,23.98,24.06,23.97,24.04,190200.0,19.2866,19.3509,19.2786,19.3349,190200.0
2006-06-09 09:30:00,23.45,23.54,23.13,23.45,236300.0,18.8603,18.9327,18.603,18.8603,236300.0
2006-06-09 10:00:00,23.45,23.46,23.28,23.31,116800.0,18.8603,18.8684,18.7236,18.7477,116800.0
2006-06-09 10:30:00,23.31,23.37,23.29,23.34,98800.0,18.7477,18.796,18.7316,18.7719,98800.0
2006-06-09 11:00:00,23.34,23.45,23.34,23.42,56800.0,18.7719,18.8603,18.7719,18.8362,56800.0
2006-06-09 11:30:00,23.42,23.44,23.26,23.29,88400.0,18.8362,18.8523,18.7075,18.7316,88400.0
2006-06-09 12:00:00,23.28,23.35,23.27,23.34,92300.0,18.7236,18.7799,18.7156,18.7719,92300.0
2006-06-09 12:30:00,23.34,23.37,23.33,23.36,87900.0,18.7719,18.796,18.7638,18.7879,87900.0
2006-06-09 13:00:00,23.36,23.42,23.36,23.41,117500.0,18.7879,18.8362,18.7879,18.8282,117500.0
2006-06-09 13:30:00,23.42,23.53,23.4,23.49,119700.0,18.8362,18.9247,18.8201,18.8925,119700.0
2006-06-09 14:00:00,23.49,23.58,23.48,23.58,128300.0,18.8925,18.9649,18.8845,18.9649,128300.0
2006-06-09 14:30:00,23.58,23.71,23.58,23.66,162600.0,18.9649,19.0694,18.9649,19.0292,162600.0
2006-06-09 15:00:00,23.66,23.69,23.58,23.68,100600.0,19.0292,19.0534,18.9649,19.0453,100600.0
2006-06-09 15:30:00,23.67,23.69,23.65,23.65,152800.0,19.0373,19.0534,19.0212,19.0212,152800.0
2006-06-12 09:30:00,23.63,23.63,23.38,23.42,58800.0,19.0051,19.0051,18.804,18.8362,58800.0
2006-06-12 10:00:00,23.4,23.46,23.3,23.44,141600.0,18.8201,18.8684,18.7397,18.8523,141600.0
2006-06-12 10:30:00,23.44,23.45,23.39,23.44,56100.0,18.8523,18.8603,18.8121,18.8523,56100.0
2006-06-12 11:00:00,23.43,23.43,23.36,23.41,45400.0,18.8442,18.8442,18.7879,18.8282,45400.0
2006-06-12 11:30:00,23.41,23.45,23.41,23.44,56200.0,18.8282,18.8603,18.8282,18.8523,56200.0
2006-06-12 12:00:00,23.44,23.46,23.37,23.43,91400.0,18.8523,18.8684,18.796,18.8442,91400.0
2006-06-12 12:30:00,23.44,23.44,23.4,23.43,23000.0,18.8523,18.8523,18.8201,18.8442,23000.0
2006-06-12 13:00:00,23.42,23.45,23.39,23.43,48700.0,18.8362,18.8603,18.8121,18.8442,48700.0
2006-06-12 13:30:00,23.45,23.47,23.41,23.42,55000.0,18.8603,18.8764,18.8282,18.8362,55000.0
2006-06-12 14:00:00,23.43,23.43,23.37,23.4,57700.0,18.8442,18.8442,18.796,18.8201,57700.0
2006-06-12 14:30:00,23.39,23.4,23.37,23.38,34700.0,18.8121,18.8201,18.796,18.804,34700.0
2006-06-12 15:00:00,23.37,23.38,23.29,23.29,72700.0,18.796,18.804,18.7316,18.7316,72700.0
2006-06-12 15:30:00,23.3,23.4,23.29,23.37,145000.0,18.7397,18.8201,18.7316,18.796,145000.0
2006-06-13 09:30:00,23.4,23.4,23.2,23.2,76700.0,18.8201,18.8201,18.6593,18.6593,76700.0
2006-06-13 10:00:00,23.2,23.22,23.1,23.21,92600.0,18.6593,18.6753,18.5788,18.6673,92600.0
2006-06-13 10:30:00,23.22,23.24,23.09,23.12,77900.0,18.6753,18.6914,18.5708,18.5949,77900.0
2006-06-13 11:00:00,23.1,23.15,23.08,23.14,45700.0,18.5788,18.619,18.5627,18.611,45700.0
2006-06-13 11:30:00,23.14,23.16,23.01,23.03,114600.0,18.611,18.6271,18.5064,18.5225,114600.0
2006-06-13 12:00:00,23.02,23.09,23.0,23.0,159700.0,18.5145,18.5708,18.4984,18.4984,159700.0
2006-06-13 12:30:00,23.0,23.13,22.96,23.13,60800.0,18.4984,18.603,18.4662,18.603,60800.0
2006-06-13 13:00:00,23.11,23.12,22.99,23.01,43600.0,18.5869,18.5949,18.4904,18.5064,43600.0
2006-06-13 13:30:00,23.01,23.2,23.01,23.13,44600.0,18.5064,18.6593,18.5064,18.603,44600.0
2006-06-13 14:00:00,23.13,23.14,23.0,23.06,82300.0,18.603,18.611,18.4984,18.5467,82300.0
2006-06-13 14:30:00,23.05,23.07,22.98,23.01,78700.0,18.5386,18.5547,18.4823,18.5064,78700.0
2006-06-13 15:00:00,23.02,23.08,22.95,23.06,102500.0,18.5145,18.5627,18.4582,18.5467,102500.0
2006-06-13 15:30:00,23.06,23.1,22.87,22.91,207600.0,18.5467,18.5788,18.3938,18.426,207600.0
2006-06-14 09:30:00,22.87,23.1,22.66,22.77,142700.0,18.3938,18.5788,18.2249,18.3134,142700.0
2006-06-14 10:00:00,22.76,22.78,22.62,22.72,221900.0,18.3054,18.3215,18.1928,18.2732,221900.0
2006-06-14 10:30:00,22.74,22.94,22.74,22.87,73800.0,18.2893,18.4501,18.2893,18.3938,73800.0
2006-06-14 11:00:00,22.87,22.91,22.72,22.73,74200.0,18.3938,18.426,18.2732,18.2812,74200.0
2006-06-14 11:30:00,22.73,22.91,22.73,22.9,110900.0,18.2812,18.426,18.2812,18.418,110900.0
2006-06-14 12:00:00,22.9,23.06,22.88,22.99,84300.0,18.418,18.5467,18.4019,18.4904,84300.0
2006-06-14 12:30:00,22.99,22.99,22.87,22.89,59000.0,18.4904,18.4904,18.3938,18.4099,59000.0
2006-06-14 13:00:00,22.89,22.9,22.78,22.81,65000.0,18.4099,18.418,18.3215,18.3456,65000.0
2006-06-14 13:30:00,22.82,22.83,22.8,22.82,46300.0,18.3536,18.3617,18.3375,18.3536,46300.0
2006-06-14 14:00:00,22.82,22.84,22.75,22.82,184000.0,18.3536,18.3697,18.2973,18.3536,184000.0
2006-06-14 14:30:00,22.83,22.83,22.76,22.78,84100.0,18.3617,18.3617,18.3054,18.3215,84100.0
2006-06-14 15:00:00,22.78,22.81,22.7,22.81,99700.0,18.3215,18.3456,18.2571,18.3456,99700.0
2006-06-14 15:30:00,22.8,22.96,22.8,22.9,140200.0,18.3375,18.4662,18.3375,18.418,140200.0
2006-06-15 09:30:00,23.07,23.23,23.03,23.07,97800.0,18.5547,18.6834,18.5225,18.5547,97800.0
2006-06-15 10:00:00,23.05,23.05,22.88,22.91,66700.0,18.5386,18.5386,18.4019,18.426,66700.0
2006-06-15 10:30:00,22.9,23.09,22.9,23.03,43600.0,18.418,18.5708,18.418,18.5225,43600.0
2006-06-15 11:00:00,23.02,23.07,23.01,23.07,32800.0,18.5145,18.5547,18.5064,18.5547,32800.0
2006-06-15 11:30:00,23.07,23.11,23.06,23.08,55500.0,18.5547,18.5869,18.5467,18.5627,55500.0
2006-06-15 12:00:00,23.09,23.1,23.03,23.1,71400.0,18.5708,18.5788,18.5225,18.5788,71400.0
2006-06-15 12:30:00,23.1,23.32,23.07,23.29,123000.0,18.5788,18.7558,18.5547,18.7316,123000.0
2006-06-15 13:00:00,23.28,23.41,23.28,23.34,97200.0,18.7236,18.8282,18.7236,18.7719,97200.0
2006-06-15 13:30:00,23.35,23.54,23.35,23.52,161800.0,18.7799,18.9327,18.7799,18.9166,161800.0
2006-06-15 14:00:00,23.53,23.77,23.53,23.73,189700.0,18.9247,19.1177,18.9247,19.0855,189700.0
2006-06-15 14:30:00,23.73,23.91,23.73,23.89,128100.0,19.0855,19.2303,19.0855,19.2142,128100.0
2006-06-15 15:00:00,23.9,23.98,23.84,23.96,185100.0,19.2223,19.2866,19.174,19.2705,185100.0
2006-06-15 15:30:00,23.96,24.07,23.92,24.04,297700.0,19.2705,19.359,19.2383,19.3349,297700.0
2006-06-16 09:30:00,23.96,24.08,23.89,24.08,165100.0,19.2705,19.367,19.2142,19.367,165100.0
2006-06-16 10:00:00,24.09,24.1,23.79,23.88,56200.0,19.3751,19.3831,19.1338,19.2062,56200.0
2006-06-16 10:30:00,23.85,23.92,23.83,23.89,42900.0,19.182,19.2383,19.166,19.2142,42900.0
2006-06-16 11:00:00,23.89,24.02,23.88,23.9,59900.0,19.2142,19.3188,19.2062,19.2223,59900.0
2006-06-16 11:30:00,23.89,23.98,23.89,23.97,40200.0,19.2142,19.2866,19.2142,19.2786,40200.0
2006-06-16 12:00:00,23.97,23.99,23.87,23.87,51200.0,19.2786,19.2946,19.1981,19.1981,51200.0
2006-06-16 12:30:00,23.88,23.9,23.77,23.83,47600.0,19.2062,19.2223,19.1177,19.166,47600.0
2006-06-16 13:00:00,23.83,23.88,23.76,23.88,42100.0,19.166,19.2062,19.1097,19.2062,42100.0
2006-06-16 13:30:00,23.87,23.87,23.79,23.8,47300.0,19.1981,19.1981,19.1338,19.1418,47300.0
2006-06-16 14:00:00,23.8,23.83,23.72,23.72,42300.0,19.1418,19.166,19.0775,19.0775,42300.0
2006-06-16 14:30:00,23.72,23.82,23.71,23.78,41500.0,19.0775,19.1579,19.0694,19.1257,41500.0
2006-06-16 15:00:00,23.8,23.87,23.78,23.79,38500.0,19.1418,19.1981,19.1257,19.1338,38500.0
2006-06-16 15:30:00,23.79,23.8,23.71,23.74,94200.0,19.1338,19.1418,19.0694,19.0936,94200.0
2006-06-19 09:30:00,23.74,23.9,23.65,23.82,44000.0,19.0936,19.2223,19.0212,19.1579,44000.0
2006-06-19 10:00:00,23.82,23.83,23.68,23.78,38600.0,19.1579,19.166,19.0453,19.1257,38600.0
2006-06-19 10:30:00,23.78,23.83,23.72,23.81,19400.0,19.1257,19.166,19.0775,19.1499,19400.0
2006-06-19 11:00:00,23.81,23.81,23.74,23.74,33200.0,19.1499,19.1499,19.0936,19.0936,33200.0
2006-06-19 11:30:00,23.74,23.8,23.74,23.74,20700.0,19.0936,19.1418,19.0936,19.0936,20700.0
2006-06-19 12:00:00,23.74,23.78,23.71,23.71,18400.0,19.0936,19.1257,19.0694,19.0694,18400.0
2006-06-19 12:30:00,23.71,23.71,23.65,23.65,13300.0,19.0694,19.0694,19.0212,19.0212,13300.0
2006-06-19 13:00:00,23.65,23.65,23.54,23.57,25400.0,19.0212,19.0212,18.9327,18.9568,25400.0
2006-06-19 13:30:00,23.58,23.58,23.47,23.53,31300.0,18.9649,18.9649,18.8764,18.9247,31300.0
2006-06-19 14:00:00,23.52,23.63,23.51,23.58,26200.0,18.9166,19.0051,18.9086,18.9649,26200.0
2006-06-19 14:30:00,23.58,23.6,23.53,23.53,24900.0,18.9649,18.981,18.9247,18.9247,24900.0
2006-06-19 15:00:00,23.53,23.6,23.5,23.57,53300.0,18.9247,18.981,18.9005,18.9568,53300.0
2006-06-19 15:30:00,23.58,23.63,23.53,23.6,57900.0,18.9649,19.0051,18.9247,18.981,57900.0
2006-06-20 09:30:00,23.53,23.78,23.53,23.6,77800.0,18.9247,19.1257,18.9247,18.981,77800.0
2006-06-20 10:00:00,23.61,23.62,23.46,23.51,70400.0,18.989,18.9971,18.8684,18.9086,70400.0
2006-06-20 10:30:00,23.5,23.58,23.49,23.56,54400.0,18.9005,18.9649,18.8925,18.9488,54400.0
2006-06-20 11:00:00,23.56,23.63,23.56,23.58,48800.0,18.9488,19.0051,18.9488,18.9649,48800.0
2006-06-20 11:30:00,23.56,23.58,23.5,23.5,28300.0,18.9488,18.9649,18.9005,18.9005,28300.0
2006-06-20 12:00:00,23.5,23.53,23.49,23.5,29300.0,18.9005,18.9247,18.8925,18.9005,29300.0
2006-06-20 12:30:00,23.49,23.5,23.4,23.44,46400.0,18.8925,18.9005,18.8201,18.8523,46400.0
2006-06-20 13:00:00,23.44,23.47,23.4,23.42,35700.0,18.8523,18.8764,18.8201,18.8362,35700.0
2006-06-20 13:30:00,23.42,23.45,23.42,23.42,34500.0,18.8362,18.8603,18.8362,18.8362,34500.0
2006-06-20 14:00:00,23.42,23.46,23.4,23.42,31100.0,18.8362,18.8684,18.8201,18.8362,31100.0
2006-06-20 14:30:00,23.41,23.45,23.39,23.43,41100.0,18.8282,18.8603,18.8121,18.8442,41100.0
2006-06-20 15:00:00,23.43,23.46,23.4,23.44,44400.0,18.8442,18.8684,18.8201,18.8523,44400.0
2006-06-20 15:30:00,23.44,23.44,23.4,23.43,82800.0,18.8523,18.8523,18.8201,18.8442,82800.0
2006-06-21 09:30:00,23.54,24.31,23.5,24.28,199800.0,18.9327,19.552,18.9005,19.5279,199800.0
2006-06-21 10:00:00,24.28,24.38,24.18,24.31,169300.0,19.5279,19.6083,19.4474,19.552,169300.0
2006-06-21 10:30:00,24.3,24.37,24.28,24.32,142300.0,19.544,19.6003,19.5279,19.56,142300.0
2006-06-21 11:00:00,24.33,24.38,24.27,24.37,124800.0,19.5681,19.6083,19.5198,19.6003,124800.0
2006-06-21 11:30:00,24.37,24.54,24.37,24.52,133500.0,19.6003,19.737,19.6003,19.7209,133500.0
2006-06-21 12:00:00,24.52,24.61,24.5,24.56,66700.0,19.7209,19.7933,19.7048,19.7531,66700.0
2006-06-21 12:30:00,24.58,24.65,24.53,24.54,57000.0,19.7692,19.8255,19.7289,19.737,57000.0
2006-06-21 13:00:00,24.55,24.55,24.5,24.51,53200.0,19.745,19.745,19.7048,19.7129,53200.0
2006-06-21 13:30:00,24.52,24.58,24.5,24.57,72600.0,19.7209,19.7692,19.7048,19.7611,72600.0
2006-06-21 14:00:00,24.58,24.8,24.57,24.77,143900.0,19.7692,19.9461,19.7611,19.922,143900.0
2006-06-21 14:30:00,24.77,24.78,24.59,24.62,117000.0,19.922,19.93,19.7772,19.8013,117000.0
2006-06-21 15:00:00,24.62,24.62,24.52,24.57,112200.0,19.8013,19.8013,19.7209,19.7611,112200.0
2006-06-21 15:30:00,24.58,24.62,24.51,24.51,291900.0,19.7692,19.8013,19.7129,19.7129,291900.0
2006-06-22 09:30:00,24.55,24.6,24.41,24.43,115000.0,19.745,19.7852,19.6324,19.6485,115000.0
2006-06-22 10:00:00,24.43,24.51,24.4,24.44,74400.0,19.6485,19.7129,19.6244,19.6566,74400.0
2006-06-22 10:30:00,24.44,24.46,24.31,24.33,53300.0,19.6566,19.6726,19.552,19.5681,53300.0
2006-06-22 11:00:00,24.33,24.45,24.28,24.43,47900.0,19.5681,19.6646,19.5279,19.6485,47900.0
2006-06-22 11:30:00,24.44,24.48,24.43,24.45,36200.0,19.6566,19.6887,19.6485,19.6646,36200.0
2006-06-22 12:00:00,24.45,24.47,24.33,24.33,56000.0,19.6646,19.6807,19.5681,19.5681,56000.0
2006-06-22 12:30:00,24.32,24.34,24.28,24.34,30100.0,19.56,19.5761,19.5279,19.5761,30100.0
2006-06-22 13:00:00,24.33,24.39,24.31,24.33,30300.0,19.5681,19.6163,19.552,19.5681,30300.0
2006-06-22 13:30:00,24.33,24.37,24.27,24.36,41600.0,19.5681,19.6003,19.5198,19.5922,41600.0
2006-06-22 14:00:00,24.36,24.36,24.3,24.31,41100.0,19.5922,19.5922,19.544,19.552,41100.0
2006-06-22 14:30:00,24.32,24.33,24.21,24.22,129500.0,19.56,19.5681,19.4716,19.4796,129500.0
2006-06-22 15:00:00,24.21,24.31,24.2,24.29,66900.0,19.4716,19.552,19.4635,19.5359,66900.0
2006-06-22 15:30:00,24.29,24.4,24.29,24.32,197800.0,19.5359,19.6244,19.5359,19.56,197800.0
2006-06-23 09:30:00,24.35,24.41,24.02,24.03,77300.0,19.5842,19.6324,19.3188,19.3268,77300.0
2006-06-23 10:00:00,24.03,24.05,23.91,24.0,89300.0,19.3268,19.3429,19.2303,19.3027,89300.0
2006-06-23 10:30:00,24.0,24.04,23.93,23.95,99600.0,19.3027,19.3349,19.2464,19.2625,99600.0
2006-06-23 11:00:00,23.95,23.98,23.89,23.9,53600.0,19.2625,19.2866,19.2142,19.2223,53600.0
2006-06-23 11:30:00,23.9,23.92,23.84,23.85,43000.0,19.2223,19.2383,19.174,19.182,43000.0
2006-06-23 12:00:00,23.84,24.0,23.81,23.99,55100.0,19.174,19.3027,19.1499,19.2946,55100.0
2006-06-23 12:30:00,23.99,23.99,23.82,23.82,120300.0,19.2946,19.2946,19.1579,19.1579,120300.0
2006-06-23 13:00:00,23.81,23.85,23.8,23.85,44000.0,19.1499,19.182,19.1418,19.182,44000.0
2006-06-23 13:30:00,23.85,23.94,23.85,23.89,39400.0,19.182,19.2544,19.182,19.2142,39400.0
2006-06-23 14:00:00,23.89,23.89,23.82,23.88,26000.0,19.2142,19.2142,19.1579,19.2062,26000.0
2006-06-23 14:30:00,23.87,23.91,23.81,23.81,40300.0,19.1981,19.2303,19.1499,19.1499,40300.0
2006-06-23 15:00:00,23.82,23.86,23.8,23.84,65900.0,19.1579,19.1901,19.1418,19.174,65900.0
2006-06-23 15:30:00,23.86,23.89,23.82,23.82,185200.0,19.1901,19.2142,19.1579,19.1579,185200.0
2006-06-26 09:30:00,23.87,23.91,23.71,23.8,99400.0,19.1981,19.2303,19.0694,19.1418,99400.0
2006-06-26 10:00:00,23.8,24.02,23.8,24.0,44100.0,19.1418,19.3188,19.1418,19.3027,44100.0
2006-06-26 10:30:00,24.0,24.07,23.96,24.02,53600.0,19.3027,19.359,19.2705,19.3188,53600.0
2006-06-26 11:00:00,24.01,24.05,23.98,24.0,52500.0,19.3107,19.3429,19.2866,19.3027,52500.0
2006-06-26 11:30:00,24.01,24.03,23.98,24.01,40700.0,19.3107,19.3268,19.2866,19.3107,40700.0
2006-06-26 12:00:00,24.0,24.0,23.95,23.96,25300.0,19.3027,19.3027,19.2625,19.2705,25300.0
2006-06-26 12:30:00,23.96,23.99,23.96,23.97,19800.0,19.2705,19.2946,19.2705,19.2786,19800.0
2006-06-26 13:00:00,23.96,24.01,23.95,23.98,22000.0,19.2705,19.3107,19.2625,19.2866,22000.0
2006-06-26 13:30:00,23.97,23.98,23.94,23.94,27400.0,19.2786,19.2866,19.2544,19.2544,27400.0
2006-06-26 14:00:00,23.95,23.96,23.92,23.94,28500.0,19.2625,19.2705,19.2383,19.2544,28500.0
2006-06-26 14:30:00,23.95,23.99,23.93,23.94,40900.0,19.2625,19.2946,19.2464,19.2544,40900.0
2006-06-26 15:00:00,23.94,23.96,23.88,23.89,84400.0,19.2544,19.2705,19.2062,19.2142,84400.0
2006-06-26 15:30:00,23.89,23.98,23.88,23.98,142100.0,19.2142,19.2866,19.2062,19.2866,142100.0
2006-06-27 09:30:00,24.0,24.1,23.78,24.09,62400.0,19.3027,19.3831,19.1257,19.3751,62400.0
2006-06-27 10:00:00,24.09,24.11,23.75,23.79,62500.0,19.3751,19.3911,19.1016,19.1338,62500.0
2006-06-27 10:30:00,23.79,24.01,23.79,23.92,59800.0,19.1338,19.3107,19.1338,19.2383,59800.0
2006-06-27 11:00:00,23.92,23.93,23.79,23.82,41100.0,19.2383,19.2464,19.1338,19.1579,41100.0
2006-06-27 11:30:00,23.81,23.83,23.81,23.82,29400.0,19.1499,19.166,19.1499,19.1579,29400.0
2006-06-27 12:00:00,23.81,23.84,23.8,23.8,40200.0,19.1499,19.174,19.1418,19.1418,40200.0
2006-06-27 12:30:00,23.8,23.81,23.75,23.78,45200.0,19.1418,19.1499,19.1016,19.1257,45200.0
2006-06-27 13:00:00,23.77,23.79,23.76,23.77,32700.0,19.1177,19.1338,19.1097,19.1177,32700.0
2006-06-27 13:30:00,23.78,23.8,23.74,23.75,39100.0,19.1257,19.1418,19.0936,19.1016,39100.0
2006-06-27 14:00:00,23.75,23.82,23.71,23.71,50900.0,19.1016,19.1579,19.0694,19.0694,50900.0
2006-06-27 14:30:00,23.7,23.75,23.7,23.7,40600.0,19.0614,19.1016,19.0614,19.0614,40600.0
2006-06-27 15:00:00,23.7,23.8,23.69,23.78,70000.0,19.0614,19.1418,19.0534,19.1257,70000.0
2006-06-27 15:30:00,23.78,23.81,23.61,23.66,156300.0,19.1257,19.1499,18.989,19.0292,156300.0
2006-06-28 09:30:00,23.85,23.92,23.67,23.74,84500.0,19.182,19.2383,19.0373,19.0936,84500.0
2006-06-28 10:00:00,23.75,23.79,23.66,23.69,34300.0,19.1016,19.1338,19.0292,19.0534,34300.0
2006-06-28 10:30:00,23.71,23.71,23.64,23.67,23800.0,19.0694,19.0694,19.0131,19.0373,23800.0
2006-06-28 11:00:00,23.67,23.7,23.64,23.66,29800.0,19.0373,19.0614,19.0131,19.0292,29800.0
2006-06-28 11:30:00,23.65,23.72,23.65,23.69,21000.0,19.0212,19.0775,19.0212,19.0534,21000.0
2006-06-28 12:00:00,23.69,23.75,23.69,23.73,38000.0,19.0534,19.1016,19.0534,19.0855,38000.0
2006-06-28 12:30:00,23.73,23.73,23.69,23.72,14000.0,19.0855,19.0855,19.0534,19.0775,14000.0
2006-06-28 13:00:00,23.73,23.75,23.71,23.74,17800.0,19.0855,19.1016,19.0694,19.0936,17800.0
2006-06-28 13:30:00,23.74,23.75,23.69,23.72,18400.0,19.0936,19.1016,19.0534,19.0775,18400.0
2006-06-28 14:00:00,23.72,23.78,23.72,23.74,69500.0,19.0775,19.1257,19.0775,19.0936,69500.0
2006-06-28 14:30:00,23.74,23.78,23.73,23.76,44100.0,19.0936,19.1257,19.0855,19.1097,44100.0
2006-06-28 15:00:00,23.76,23.77,23.71,23.72,38200.0,19.1097,19.1177,19.0694,19.0775,38200.0
2006-06-28 15:30:00,23.72,23.76,23.72,23.75,65700.0,19.0775,19.1097,19.0775,19.1016,65700.0
2006-06-29 09:30:00,23.79,23.89,23.75,23.88,50700.0,19.1338,19.2142,19.1016,19.2062,50700.0
2006-06-29 10:00:00,23.88,23.92,23.84,23.84,40600.0,19.2062,19.2383,19.174,19.174,40600.0
2006-06-29 10:30:00,23.84,23.91,23.81,23.91,42800.0,19.174,19.2303,19.1499,19.2303,42800.0
2006-06-29 11:00:00,23.9,23.96,23.88,23.88,48900.0,19.2223,19.2705,19.2062,19.2062,48900.0
2006-06-29 11:30:00,23.88,23.91,23.84,23.88,53400.0,19.2062,19.2303,19.174,19.2062,53400.0
2006-06-29 12:00:00,23.88,23.9,23.86,23.87,55300.0,19.2062,19.2223,19.1901,19.1981,55300.0
2006-06-29 12:30:00,23.88,23.93,23.85,23.9,42300.0,19.2062,19.2464,19.182,19.2223,42300.0
2006-06-29 13:00:00,23.89,23.95,23.88,23.95,23800.0,19.2142,19.2625,19.2062,19.2625,23800.0
2006-06-29 13:30:00,23.95,23.96,23.91,23.91,21100.0,19.2625,19.2705,19.2303,19.2303,21100.0
2006-06-29 14:00:00,23.91,24.14,23.87,24.07,67200.0,19.2303,19.4153,19.1981,19.359,67200.0
2006-06-29 14:30:00,24.07,24.28,24.06,24.23,104100.0,19.359,19.5279,19.3509,19.4877,104100.0
2006-06-29 15:00:00,24.23,24.27,24.19,24.22,86100.0,19.4877,19.5198,19.4555,19.4796,86100.0
2006-06-29 15:30:00,24.22,24.38,24.22,24.36,283300.0,19.4796,19.6083,19.4796,19.5922,283300.0
2006-06-30 09:30:00,24.5,24.51,24.24,24.35,86700.0,19.7048,19.7129,19.4957,19.5842,86700.0
2006-06-30 10:00:00,24.35,24.41,24.32,24.35,85700.0,19.5842,19.6324,19.56,19.5842,85700.0
2006-06-30 10:30:00,24.34,24.37,24.29,24.36,55100.0,19.5761,19.6003,19.5359,19.5922,55100.0
2006-06-30 11:00:00,24.36,24.37,24.29,24.33,59200.0,19.5922,19.6003,19.5359,19.5681,59200.0
2006-06-30 11:30:00,24.32,24.34,24.3,24.33,25600.0,19.56,19.5761,19.544,19.5681,25600.0
2006-06-30 12:00:00,24.33,24.34,24.28,24.3,25100.0,19.5681,19.5761,19.5279,19.544,25100.0
2006-06-30 12:30:00,24.29,24.33,24.29,24.32,28400.0,19.5359,19.5681,19.5359,19.56,28400.0
2006-06-30 13:00:00,24.32,24.35,24.27,24.3,42400.0,19.56,19.5842,19.5198,19.544,42400.0
2006-06-30 13:30:00,24.3,24.33,24.3,24.32,34700.0,19.544,19.5681,19.544,19.56,34700.0
2006-06-30 14:00:00,24.31,24.38,24.31,24.35,46800.0,19.552,19.6083,19.552,19.5842,46800.0
2006-06-30 14:30:00,24.35,24.37,24.32,24.32,83600.0,19.5842,19.6003,19.56,19.56,83600.0
2006-06-30 15:00:00,24.31,24.37,24.31,24.36,55300.0,19.552,19.6003,19.552,19.5922,55300.0
2006-06-30 15:30:00,24.37,24.51,24.36,24.49,286700.0,19.6003,19.7129,19.5922,19.6968,286700.0
2006-07-03 09:30:00,24.54,24.55,24.22,24.34,38000.0,19.737,19.745,19.4796,19.5761,38000.0
2006-07-03 10:00:00,24.34,24.41,24.17,24.17,56700.0,19.5761,19.6324,19.4394,19.4394,56700.0
2006-07-03 10:30:00,24.18,24.22,24.17,24.2,41900.0,19.4474,19.4796,19.4394,19.4635,41900.0
2006-07-03 11:00:00,24.2,24.21,24.17,24.18,60700.0,19.4635,19.4716,19.4394,19.4474,60700.0
2006-07-03 11:30:00,24.17,24.17,24.13,24.14,46100.0,19.4394,19.4394,19.4072,19.4153,46100.0
2006-07-03 12:00:00,24.14,24.18,24.13,24.17,37600.0,19.4153,19.4474,19.4072,19.4394,37600.0
2006-07-03 12:30:00,24.17,24.19,24.15,24.17,38700.0,19.4394,19.4555,19.4233,19.4394,38700.0
2006-07-03 13:00:00,24.17,24.17,24.17,24.17,1800.0,19.4394,19.4394,19.4394,19.4394,1800.0
2006-07-03 13:30:00,24.17,24.17,24.17,24.17,0.0,19.4394,19.4394,19.4394,19.4394,0.0
2006-07-03 14:00:00,24.17,24.17,24.17,24.17,0.0,19.4394,19.4394,19.4394,19.4394,0.0
2006-07-03 14:30:00,24.17,24.17,24.17,24.17,0.0,19.4394,19.4394,19.4394,19.4394,0.0
2006-07-03 15:00:00,24.17,24.17,24.17,24.17,0.0,19.4394,19.4394,19.4394,19.4394,0.0
2006-07-03 15:30:00,24.17,24.17,24.17,24.17,0.0,19.4394,19.4394,19.4394,19.4394,0.0
2006-07-05 09:30:00,24.0,24.13,23.85,24.04,32300.0,19.3027,19.4072,19.182,19.3349,32300.0
2006-07-05 10:00:00,24.05,24.12,24.02,24.03,45100.0,19.3429,19.3992,19.3188,19.3268,45100.0
2006-07-05 10:30:00,24.03,24.03,24.0,24.01,74800.0,19.3268,19.3268,19.3027,19.3107,74800.0
2006-07-05 11:00:00,24.0,24.03,24.0,24.01,36600.0,19.3027,19.3268,19.3027,19.3107,36600.0
2006-07-05 11:30:00,24.02,24.03,24.01,24.02,24700.0,19.3188,19.3268,19.3107,19.3188,24700.0
2006-07-05 12:00:00,24.02,24.06,24.01,24.04,17700.0,19.3188,19.3509,19.3107,19.3349,17700.0
2006-07-05 12:30:00,24.05,24.07,24.03,24.06,16500.0,19.3429,19.359,19.3268,19.3509,16500.0
2006-07-05 13:00:00,24.05,24.13,24.05,24.11,17200.0,19.3429,19.4072,19.3429,19.3911,17200.0
2006-07-05 13:30:00,24.12,24.17,24.12,24.16,26200.0,19.3992,19.4394,19.3992,19.4314,26200.0
2006-07-05 14:00:00,24.16,24.22,24.16,24.2,61500.0,19.4314,19.4796,19.4314,19.4635,61500.0
2006-07-05 14:30:00,24.22,24.33,24.2,24.3,51600.0,19.4796,19.5681,19.4635,19.544,51600.0
2006-07-05 15:00:00,24.29,24.3,24.2,24.22,48000.0,19.5359,19.544,19.4635,19.4796,48000.0
2006-07-05 15:30:00,24.2,24.34,24.19,24.27,103400.0,19.4635,19.5761,19.4555,19.5198,103400.0
2006-07-06 09:30:00,24.23,24.45,24.17,24.32,45600.0,19.4877,19.6646,19.4394,19.56,45600.0
2006-07-06 10:00:00,24.31,24.38,24.22,24.34,45000.0,19.552,19.6083,19.4796,19.5761,45000.0
2006-07-06 10:30:00,24.33,24.35,24.23,24.33,41100.0,19.5681,19.5842,19.4877,19.5681,41100.0
2006-07-06 11:00:00,24.34,24.38,24.31,24.34,27300.0,19.5761,19.6083,19.552,19.5761,27300.0
2006-07-06 11:30:00,24.33,24.4,24.33,24.36,40900.0,19.5681,19.6244,19.5681,19.5922,40900.0
2006-07-06 12:00:00,24.36,24.41,24.36,24.41,56900.0,19.5922,19.6324,19.5922,19.6324,56900.0
2006-07-06 12:30:00,24.41,24.43,24.32,24.4,78200.0,19.6324,19.6485,19.56,19.6244,78200.0
2006-07-06 13:00:00,24.33,24.36,24.31,24.33,60300.0,19.5681,19.5922,19.552,19.5681,60300.0
2006-07-06 13:30:00,24.33,24.38,24.31,24.34,44800.0,19.5681,19.6083,19.552,19.5761,44800.0
2006-07-06 14:00:00,24.34,24.35,24.3,24.3,33900.0,19.5761,19.5842,19.544,19.544,33900.0
2006-07-06 14:30:00,24.3,24.32,24.25,24.29,29300.0,19.544,19.56,19.5037,19.5359,29300.0
2006-07-06 15:00:00,24.29,24.31,24.28,24.28,29100.0,19.5359,19.552,19.5279,19.5279,29100.0
2006-07-06 15:30:00,24.28,24.36,24.27,24.34,64800.0,19.5279,19.5922,19.5198,19.5761,64800.0
2006-07-07 09:30:00,24.37,24.6,24.37,24.41,84300.0,19.6003,19.7852,19.6003,19.6324,84300.0
2006-07-07 10:00:00,24.39,24.46,24.37,24.41,49700.0,19.6163,19.6726,19.6003,19.6324,49700.0
2006-07-07 10:30:00,24.41,24.41,24.33,24.33,35300.0,19.6324,19.6324,19.5681,19.5681,35300.0
2006-07-07 11:00:00,24.34,24.4,24.32,24.33,37800.0,19.5761,19.6244,19.56,19.5681,37800.0
2006-07-07 11:30:00,24.33,24.42,24.31,24.35,43900.0,19.5681,19.6405,19.552,19.5842,43900.0
2006-07-07 12:00:00,24.35,24.43,24.34,24.41,40400.0,19.5842,19.6485,19.5761,19.6324,40400.0
2006-07-07 12:30:00,24.41,24.48,24.41,24.44,43300.0,19.6324,19.6887,19.6324,19.6566,43300.0
2006-07-07 13:00:00,24.44,24.44,24.36,24.39,32800.0,19.6566,19.6566,19.5922,19.6163,32800.0
2006-07-07 13:30:00,24.39,24.43,24.38,24.42,23300.0,19.6163,19.6485,19.6083,19.6405,23300.0
2006-07-07 14:00:00,24.42,24.46,24.41,24.43,49400.0,19.6405,19.6726,19.6324,19.6485,49400.0
2006-07-07 14:30:00,24.44,24.44,24.35,24.38,50300.0,19.6566,19.6566,19.5842,19.6083,50300.0
2006-07-07 15:00:00,24.38,24.4,24.36,24.39,54600.0,19.6083,19.6244,19.5922,19.6163,54600.0
2006-07-07 15:30:00,24.38,24.38,24.33,24.35,86500.0,19.6083,19.6083,19.5681,19.5842,86500.0
2006-07-10 09:30:00,24.35,24.35,24.02,24.28,47800.0,19.5842,19.5842,19.3188,19.5279,47800.0
2006-07-10 10:00:00,24.26,24.27,24.13,24.16,42200.0,19.5118,19.5198,19.4072,19.4314,42200.0
2006-07-10 10:30:00,24.17,24.22,24.14,24.2,38000.0,19.4394,19.4796,19.4153,19.4635,38000.0
2006-07-10 11:00:00,24.19,24.23,24.16,24.23,36000.0,19.4555,19.4877,19.4314,19.4877,36000.0
2006-07-10 11:30:00,24.22,24.26,24.21,24.24,26800.0,19.4796,19.5118,19.4716,19.4957,26800.0
2006-07-10 12:00:00,24.25,24.27,24.22,24.26,24900.0,19.5037,19.5198,19.4796,19.5118,24900.0
2006-07-10 12:30:00,24.27,24.27,24.18,24.19,24000.0,19.5198,19.5198,19.4474,19.4555,24000.0
2006-07-10 13:00:00,24.19,24.22,24.19,24.21,15400.0,19.4555,19.4796,19.4555,19.4716,15400.0
2006-07-10 13:30:00,24.21,24.24,24.2,24.2,18000.0,19.4716,19.4957,19.4635,19.4635,18000.0
2006-07-10 14:00:00,24.2,24.21,24.12,24.15,28400.0,19.4635,19.4716,19.3992,19.4233,28400.0
2006-07-10 14:30:00,24.14,24.14,24.09,24.1,24800.0,19.4153,19.4153,19.3751,19.3831,24800.0
2006-07-10 15:00:00,24.11,24.15,24.09,24.13,45800.0,19.3911,19.4233,19.3751,19.4072,45800.0
2006-07-10 15:30:00,24.12,24.13,24.09,24.1,65700.0,19.3992,19.4072,19.3751,19.3831,65700.0
2006-07-11 09:30:00,24.06,24.15,24.05,24.1,29900.0,19.3509,19.4233,19.3429,19.3831,29900.0
2006-07-11 10:00:00,24.1,24.13,24.06,24.12,38000.0,19.3831,19.4072,19.3509,19.3992,38000.0
2006-07-11 10:30:00,24.11,24.11,24.04,24.08,25000.0,19.3911,19.3911,19.3349,19.367,25000.0
2006-07-11 11:00:00,24.08,24.16,24.08,24.16,37800.0,19.367,19.4314,19.367,19.4314,37800.0
2006-07-11 11:30:00,24.15,24.22,24.15,24.17,36400.0,19.4233,19.4796,19.4233,19.4394,36400.0
2006-07-11 12:00:00,24.17,24.19,24.12,24.16,25500.0,19.4394,19.4555,19.3992,19.4314,25500.0
2006-07-11 12:30:00,24.16,24.16,24.12,24.15,17600.0,19.4314,19.4314,19.3992,19.4233,17600.0
2006-07-11 13:00:00,24.15,24.18,24.13,24.15,13900.0,19.4233,19.4474,19.4072,19.4233,13900.0
2006-07-11 13:30:00,24.15,24.2,24.12,24.19,31500.0,19.4233,19.4635,19.3992,19.4555,31500.0
2006-07-11 14:00:00,24.2,24.25,24.19,24.25,41100.0,19.4635,19.5037,19.4555,19.5037,41100.0
2006-07-11 14:30:00,24.24,24.25,24.21,24.24,34900.0,19.4957,19.5037,19.4716,19.4957,34900.0
2006-07-11 15:00:00,24.24,24.43,24.23,24.39,62200.0,19.4957,19.6485,19.4877,19.6163,62200.0
2006-07-11 15:30:00,24.39,24.43,24.38,24.39,84900.0,19.6163,19.6485,19.6083,19.6163,84900.0
2006-07-12 09:30:00,24.5,24.5,24.32,24.34,38700.0,19.7048,19.7048,19.56,19.5761,38700.0
2006-07-12 10:00:00,24.34,24.4,24.3,24.36,28000.0,19.5761,19.6244,19.544,19.5922,28000.0
2006-07-12 10:30:00,24.34,24.36,24.25,24.31,46300.0,19.5761,19.5922,19.5037,19.552,46300.0
2006-07-12 11:00:00,24.31,24.34,24.3,24.32,26100.0,19.552,19.5761,19.544,19.56,26100.0
2006-07-12 11:30:00,24.32,24.4,24.32,24.4,28300.0,19.56,19.6244,19.56,19.6244,28300.0
2006-07-12 12:00:00,24.4,24.4,24.27,24.28,28700.0,19.6244,19.6244,19.5198,19.5279,28700.0
2006-07-12 12:30:00,24.27,24.35,24.27,24.35,17800.0,19.5198,19.5842,19.5198,19.5842,17800.0
2006-07-12 13:00:00,24.35,24.35,24.28,24.29,31600.0,19.5842,19.5842,19.5279,19.5359,31600.0
2006-07-12 13:30:00,24.28,24.29,24.25,24.28,31500.0,19.5279,19.5359,19.5037,19.5279,31500.0
2006-07-12 14:00:00,24.26,24.27,24.23,24.24,88700.0,19.5118,19.5198,19.4877,19.4957,88700.0
2006-07-12 14:30:00,24.24,24.27,24.2,24.25,32300.0,19.4957,19.5198,19.4635,19.5037,32300.0
2006-07-12 15:00:00,24.25,24.31,24.24,24.3,43400.0,19.5037,19.552,19.4957,19.544,43400.0
2006-07-12 15:30:00,24.3,24.31,24.24,24.24,93700.0,19.544,19.552,19.4957,19.4957,93700.0
2006-07-13 09:30:00,24.23,24.23,23.98,24.08,76200.0,19.4877,19.4877,19.2866,19.367,76200.0
2006-07-13 10:00:00,24.08,24.08,23.94,23.94,267200.0,19.367,19.367,19.2544,19.2544,267200.0
2006-07-13 10:30:00,23.94,24.04,23.92,23.98,81500.0,19.2544,19.3349,19.2383,19.2866,81500.0
2006-07-13 11:00:00,23.98,24.06,23.94,24.06,73300.0,19.2866,19.3509,19.2544,19.3509,73300.0
2006-07-13 11:30:00,24.05,24.08,24.0,24.06,51500.0,19.3429,19.367,19.3027,19.3509,51500.0
2006-07-13 12:00:00,24.07,24.14,24.03,24.07,36900.0,19.359,19.4153,19.3268,19.359,36900.0
2006-07-13 12:30:00,24.07,24.1,24.04,24.07,21500.0,19.359,19.3831,19.3349,19.359,21500.0
2006-07-13 13:00:00,24.08,24.12,24.02,24.05,23100.0,19.367,19.3992,19.3188,19.3429,23100.0
2006-07-13 13:30:00,24.04,24.04,23.99,24.01,29900.0,19.3349,19.3349,19.2946,19.3107,29900.0
2006-07-13 14:00:00,24.02,24.04,24.0,24.02,28600.0,19.3188,19.3349,19.3027,19.3188,28600.0
2006-07-13 14:30:00,24.02,24.04,24.0,24.01,39600.0,19.3188,19.3349,19.3027,19.3107,39600.0
2006-07-13 15:00:00,24.02,24.02,23.93,23.93,131400.0,19.3188,19.3188,19.2464,19.2464,131400.0
2006-07-13 15:30:00,23.94,23.94,23.88,23.9,218800.0,19.2544,19.2544,19.2062,19.2223,218800.0
2006-07-14 09:30:00,23.83,24.11,23.83,23.88,79100.0,19.166,19.3911,19.166,19.2062,79100.0
2006-07-14 10:00:00,23.89,23.91,23.84,23.85,87500.0,19.2142,19.2303,19.174,19.182,87500.0
2006-07-14 10:30:00,23.86,23.86,23.75,23.77,102400.0,19.1901,19.1901,19.1016,19.1177,102400.0
2006-07-14 11:00:00,23.77,23.77,23.57,23.58,67400.0,19.1177,19.1177,18.9568,18.9649,67400.0
2006-07-14 11:30:00,23.59,23.77,23.5,23.76,113800.0,18.9729,19.1177,18.9005,19.1097,113800.0
2006-07-14 12:00:00,23.76,23.82,23.7,23.71,38500.0,19.1097,19.1579,19.0614,19.0694,38500.0
2006-07-14 12:30:00,23.71,23.79,23.7,23.77,51900.0,19.0694,19.1338,19.0614,19.1177,51900.0
2006-07-14 13:00:00,23.78,23.87,23.75,23.86,36200.0,19.1257,19.1981,19.1016,19.1901,36200.0
2006-07-14 13:30:00,23.86,23.86,23.73,23.73,39200.0,19.1901,19.1901,19.0855,19.0855,39200.0
2006-07-14 14:00:00,23.72,23.73,23.62,23.63,55700.0,19.0775,19.0855,18.9971,19.0051,55700.0
2006-07-14 14:30:00,23.63,23.68,23.61,23.65,75500.0,19.0051,19.0453,18.989,19.0212,75500.0
2006-07-14 15:00:00,23.65,23.68,23.59,23.59,82900.0,19.0212,19.0453,18.9729,18.9729,82900.0
2006-07-14 15:30:00,23.6,23.64,23.57,23.57,158900.0,18.981,19.0131,18.9568,18.9568,158900.0
2006-07-17 09:30:00,23.45,23.64,23.38,23.61,152300.0,18.8603,19.0131,18.804,18.989,152300.0
2006-07-17 10:00:00,23.52,23.59,23.4,23.51,207100.0,18.9166,18.9729,18.8201,18.9086,207100.0
2006-07-17 10:30:00,23.51,23.57,23.4,23.52,193200.0,18.9086,18.9568,18.8201,18.9166,193200.0
2006-07-17 11:00:00,23.54,23.55,23.38,23.48,131300.0,18.9327,18.9408,18.804,18.8845,131300.0
2006-07-17 11:30:00,23.48,23.59,23.46,23.5,122100.0,18.8845,18.9729,18.8684,18.9005,122100.0
2006-07-17 12:00:00,23.51,23.52,23.43,23.45,84400.0,18.9086,18.9166,18.8442,18.8603,84400.0
2006-07-17 12:30:00,23.44,23.47,23.38,23.39,34400.0,18.8523,18.8764,18.804,18.8121,34400.0
2006-07-17 13:00:00,23.39,23.5,23.39,23.5,54000.0,18.8121,18.9005,18.8121,18.9005,54000.0
2006-07-17 13:30:00,23.5,23.51,23.44,23.5,92500.0,18.9005,18.9086,18.8523,18.9005,92500.0
2006-07-17 14:00:00,23.51,23.55,23.39,23.49,97300.0,18.9086,18.9408,18.8121,18.8925,97300.0
2006-07-17 14:30:00,23.5,23.51,23.41,23.43,127700.0,18.9005,18.9086,18.8282,18.8442,127700.0
2006-07-17 15:00:00,23.43,23.47,23.34,23.42,133500.0,18.8442,18.8764,18.7719,18.8362,133500.0
2006-07-17 15:30:00,23.42,23.42,22.9,23.25,622900.0,18.8362,18.8362,18.418,18.6995,622900.0
2006-07-18 09:30:00,22.96,22.97,22.27,22.44,187900.0,18.4662,18.4743,17.9113,18.048,187900.0
2006-07-18 10:00:00,22.43,22.67,22.31,22.59,142300.0,18.04,18.233,17.9434,18.1686,142300.0
2006-07-18 10:30:00,22.59,22.65,22.52,22.53,98100.0,18.1686,18.2169,18.1123,18.1204,98100.0
2006-07-18 11:00:00,22.53,22.63,22.31,22.57,425300.0,18.1204,18.2008,17.9434,18.1526,425300.0
2006-07-18 11:30:00,22.56,22.6,22.34,22.42,215300.0,18.1445,18.1767,17.9676,18.0319,215300.0
2006-07-18 12:00:00,22.41,22.6,22.35,22.55,127000.0,18.0239,18.1767,17.9756,18.1365,127000.0
2006-07-18 12:30:00,22.55,22.65,22.45,22.49,76000.0,18.1365,18.2169,18.056,18.0882,76000.0
2006-07-18 13:00:00,22.47,22.71,22.41,22.68,134500.0,18.0721,18.2652,18.0239,18.241,134500.0
2006-07-18 13:30:00,22.65,22.81,22.62,22.68,62000.0,18.2169,18.3456,18.1928,18.241,62000.0
2006-07-18 14:00:00,22.7,22.82,22.63,22.75,342900.0,18.2571,18.3536,18.2008,18.2973,342900.0
2006-07-18 14:30:00,22.75,22.8,22.72,22.78,83400.0,18.2973,18.3375,18.2732,18.3215,83400.0
2006-07-18 15:00:00,22.78,22.8,22.63,22.69,121800.0,18.3215,18.3375,18.2008,18.2491,121800.0
2006-07-18 15:30:00,22.69,22.82,22.6,22.7,453700.0,18.2491,18.3536,18.1767,18.2571,453700.0
2006-07-19 09:30:00,22.6,22.68,22.51,22.6,146200.0,18.1767,18.241,18.1043,18.1767,146200.0
2006-07-19 10:00:00,22.59,22.72,22.53,22.61,139100.0,18.1686,18.2732,18.1204,18.1847,139100.0
2006-07-19 10:30:00,22.61,22.71,22.47,22.51,418700.0,18.1847,18.2652,18.0721,18.1043,418700.0
2006-07-19 11:00:00,22.51,22.68,22.36,22.48,305900.0,18.1043,18.241,17.9837,18.0802,305900.0
2006-07-19 11:30:00,22.46,22.47,22.37,22.42,191500.0,18.0641,18.0721,17.9917,18.0319,191500.0
2006-07-19 12:00:00,22.41,22.46,22.41,22.45,167500.0,18.0239,18.0641,18.0239,18.056,167500.0
2006-07-19 12:30:00,22.45,22.49,22.32,22.47,227000.0,18.056,18.0882,17.9515,18.0721,227000.0
2006-07-19 13:00:00,22.47,22.54,22.44,22.49,74300.0,18.0721,18.1284,18.048,18.0882,74300.0
2006-07-19 13:30:00,22.48,22.5,22.35,22.44,118500.0,18.0802,18.0963,17.9756,18.048,118500.0
2006-07-19 14:00:00,22.43,22.52,22.43,22.47,96800.0,18.04,18.1123,18.04,18.0721,96800.0
2006-07-19 14:30:00,22.49,22.5,22.36,22.36,270200.0,18.0882,18.0963,17.9837,17.9837,270200.0
2006-07-19 15:00:00,22.36,22.37,22.27,22.29,136500.0,17.9837,17.9917,17.9113,17.9274,136500.0
2006-07-19 15:30:00,22.29,22.4,22.24,22.24,478200.0,17.9274,18.0158,17.8871,17.8871,478200.0
2006-07-20 09:30:00,22.22,22.25,22.04,22.07,126200.0,17.8711,17.8952,17.7263,17.7504,126200.0
2006-07-20 10:00:00,22.06,22.09,21.97,22.08,116300.0,17.7424,17.7665,17.67,17.7585,116300.0
2006-07-20 10:30:00,22.08,22.21,22.05,22.21,97000.0,17.7585,17.863,17.7343,17.863,97000.0
2006-07-20 11:00:00,22.21,22.24,22.18,22.19,102800.0,17.863,17.8871,17.8389,17.8469,102800.0
2006-07-20 11:30:00,22.19,22.22,22.1,22.2,96400.0,17.8469,17.8711,17.7746,17.855,96400.0
2006-07-20 12:00:00,22.19,22.21,22.16,22.19,61500.0,17.8469,17.863,17.8228,17.8469,61500.0
2006-07-20 12:30:00,22.19,22.2,22.15,22.19,66500.0,17.8469,17.855,17.8148,17.8469,66500.0
2006-07-20 13:00:00,22.19,22.21,22.11,22.11,92700.0,17.8469,17.863,17.7826,17.7826,92700.0
2006-07-20 13:30:00,22.12,22.15,22.01,22.08,144400.0,17.7906,17.8148,17.7022,17.7585,144400.0
2006-07-20 14:00:00,22.08,22.15,22.02,22.07,179500.0,17.7585,17.8148,17.7102,17.7504,179500.0
2006-07-20 14:30:00,22.07,22.18,22.07,22.16,116400.0,17.7504,17.8389,17.7504,17.8228,116400.0
2006-07-20 15:00:00,22.16,22.16,22.1,22.11,165200.0,17.8228,17.8228,17.7746,17.7826,165200.0
2006-07-20 15:30:00,22.1,22.14,22.08,22.11,264900.0,17.7746,17.8067,17.7585,17.7826,264900.0
2006-07-21 09:30:00,22.17,22.17,21.7,21.88,234000.0,17.8308,17.8308,17.4528,17.5976,234000.0
2006-07-21 10:00:00,21.88,21.92,21.82,21.87,89900.0,17.5976,17.6298,17.5494,17.5896,89900.0
2006-07-21 10:30:00,21.88,22.06,21.86,22.01,86800.0,17.5976,17.7424,17.5815,17.7022,86800.0
2006-07-21 11:00:00,22.01,22.03,21.96,22.01,74300.0,17.7022,17.7183,17.662,17.7022,74300.0
2006-07-21 11:30:00,22.01,22.12,22.0,22.12,69400.0,17.7022,17.7906,17.6941,17.7906,69400.0
2006-07-21 12:00:00,22.12,22.12,22.01,22.06,55200.0,17.7906,17.7906,17.7022,17.7424,55200.0
2006-07-21 12:30:00,22.06,22.09,21.99,22.0,65600.0,17.7424,17.7665,17.6861,17.6941,65600.0
2006-07-21 13:00:00,22.01,22.06,21.97,22.0,58100.0,17.7022,17.7424,17.67,17.6941,58100.0
2006-07-21 13:30:00,22.0,22.05,21.99,22.03,62500.0,17.6941,17.7343,17.6861,17.7183,62500.0
2006-07-21 14:00:00,22.03,22.03,21.99,22.01,56100.0,17.7183,17.7183,17.6861,17.7022,56100.0
2006-07-21 14:30:00,22.01,22.02,21.95,21.99,100500.0,17.7022,17.7102,17.6539,17.6861,100500.0
2006-07-21 15:00:00,21.99,22.0,21.96,21.99,109400.0,17.6861,17.6941,17.662,17.6861,109400.0
2006-07-21 15:30:00,21.98,22.0,21.96,21.97,120800.0,17.678,17.6941,17.662,17.67,120800.0
2006-07-24 09:30:00,22.09,22.29,22.05,22.15,125200.0,17.7665,17.9274,17.7343,17.8148,125200.0
2006-07-24 10:00:00,22.15,22.24,22.15,22.23,63100.0,17.8148,17.8871,17.8148,17.8791,63100.0
2006-07-24 10:30:00,22.22,22.29,22.12,22.15,63600.0,17.8711,17.9274,17.7906,17.8148,63600.0
2006-07-24 11:00:00,22.14,22.16,22.0,22.05,39900.0,17.8067,17.8228,17.6941,17.7343,39900.0
2006-07-24 11:30:00,22.05,22.12,22.03,22.08,31200.0,17.7343,17.7906,17.7183,17.7585,31200.0
2006-07-24 12:00:00,22.09,22.09,22.04,22.06,23600.0,17.7665,17.7665,17.7263,17.7424,23600.0
2006-07-24 12:30:00,22.06,22.07,22.04,22.07,25600.0,17.7424,17.7504,17.7263,17.7504,25600.0
2006-07-24 13:00:00,22.07,22.08,22.04,22.05,36000.0,17.7504,17.7585,17.7263,17.7343,36000.0
2006-07-24 13:30:00,22.06,22.09,22.05,22.07,27400.0,17.7424,17.7665,17.7343,17.7504,27400.0
2006-07-24 14:00:00,22.06,22.09,22.06,22.08,42900.0,17.7424,17.7665,17.7424,17.7585,42900.0
2006-07-24 14:30:00,22.09,22.11,22.07,22.1,41300.0,17.7665,17.7826,17.7504,17.7746,41300.0
2006-07-24 15:00:00,22.09,22.22,22.09,22.21,73400.0,17.7665,17.8711,17.7665,17.863,73400.0
2006-07-24 15:30:00,22.22,22.27,22.19,22.26,165800.0,17.8711,17.9113,17.8469,17.9032,165800.0
2006-07-25 09:30:00,22.32,22.37,22.1,22.26,66800.0,17.9515,17.9917,17.7746,17.9032,66800.0
2006-07-25 10:00:00,22.26,22.39,22.26,22.35,84100.0,17.9032,18.0078,17.9032,17.9756,84100.0
2006-07-25 10:30:00,22.35,22.36,22.2,22.32,173500.0,17.9756,17.9837,17.855,17.9515,173500.0
2006-07-25 11:00:00,22.32,22.36,22.24,22.24,78300.0,17.9515,17.9837,17.8871,17.8871,78300.0
2006-07-25 11:30:00,22.24,22.24,22.15,22.2,46100.0,17.8871,17.8871,17.8148,17.855,46100.0
2006-07-25 12:00:00,22.2,22.25,22.18,22.23,35800.0,17.855,17.8952,17.8389,17.8791,35800.0
2006-07-25 12:30:00,22.23,22.29,22.2,22.23,90100.0,17.8791,17.9274,17.855,17.8791,90100.0
2006-07-25 13:00:00,22.23,22.23,22.16,22.18,103700.0,17.8791,17.8791,17.8228,17.8389,103700.0
2006-07-25 13:30:00,22.18,22.19,22.11,22.11,43100.0,17.8389,17.8469,17.7826,17.7826,43100.0
2006-07-25 14:00:00,22.12,22.18,22.1,22.13,96200.0,17.7906,17.8389,17.7746,17.7987,96200.0
2006-07-25 14:30:00,22.12,22.18,22.1,22.16,84000.0,17.7906,17.8389,17.7746,17.8228,84000.0
2006-07-25 15:00:00,22.17,22.29,22.16,22.26,79400.0,17.8308,17.9274,17.8228,17.9032,79400.0
2006-07-25 15:30:00,22.26,22.31,22.22,22.22,213400.0,17.9032,17.9434,17.8711,17.8711,213400.0
2006-07-26 09:30:00,22.11,22.12,21.95,22.05,151300.0,17.7826,17.7906,17.6539,17.7343,151300.0
2006-07-26 10:00:00,22.05,22.07,22.0,22.02,95000.0,17.7343,17.7504,17.6941,17.7102,95000.0
2006-07-26 10:30:00,22.01,22.01,21.85,22.01,168900.0,17.7022,17.7022,17.5735,17.7022,168900.0
2006-07-26 11:00:00,22.0,22.07,22.0,22.07,107200.0,17.6941,17.7504,17.6941,17.7504,107200.0
2006-07-26 11:30:00,22.07,22.07,22.03,22.05,38000.0,17.7504,17.7504,17.7183,17.7343,38000.0
2006-07-26 12:00:00,22.06,22.07,21.98,21.99,103500.0,17.7424,17.7504,17.678,17.6861,103500.0
2006-07-26 12:30:00,22.0,22.02,21.99,22.0,52400.0,17.6941,17.7102,17.6861,17.6941,52400.0
2006-07-26 13:00:00,22.01,22.02,21.99,22.01,63800.0,17.7022,17.7102,17.6861,17.7022,63800.0
2006-07-26 13:30:00,22.01,22.03,22.0,22.01,71800.0,17.7022,17.7183,17.6941,17.7022,71800.0
2006-07-26 14:00:00,22.01,22.02,22.01,22.02,53300.0,17.7022,17.7102,17.7022,17.7102,53300.0
2006-07-26 14:30:00,22.01,22.05,22.0,22.04,90000.0,17.7022,17.7343,17.6941,17.7263,90000.0
2006-07-26 15:00:00,22.04,22.05,21.99,22.01,64600.0,17.7263,17.7343,17.6861,17.7022,64600.0
2006-07-26 15:30:00,22.01,22.01,21.97,21.98,279500.0,17.7022,17.7022,17.67,17.678,279500.0
2006-07-27 09:30:00,22.02,22.08,21.99,22.0,64200.0,17.7102,17.7585,17.6861,17.6941,64200.0
2006-07-27 10:00:00,22.0,22.06,21.99,22.0,45800.0,17.6941,17.7424,17.6861,17.6941,45800.0
2006-07-27 10:30:00,21.99,22.0,21.95,21.99,57600.0,17.6861,17.6941,17.6539,17.6861,57600.0
2006-07-27 11:00:00,21.98,22.03,21.97,22.01,59500.0,17.678,17.7183,17.67,17.7022,59500.0
2006-07-27 11:30:00,22.01,22.03,21.98,21.99,60600.0,17.7022,17.7183,17.678,17.6861,60600.0
2006-07-27 12:00:00,21.98,22.02,21.98,22.01,167000.0,17.678,17.7102,17.678,17.7022,167000.0
2006-07-27 12:30:00,22.01,22.1,22.0,22.0,65500.0,17.7022,17.7746,17.6941,17.6941,65500.0
2006-07-27 13:00:00,22.0,22.02,21.97,22.0,67300.0,17.6941,17.7102,17.67,17.6941,67300.0
2006-07-27 13:30:00,21.99,22.0,21.92,21.94,61800.0,17.6861,17.6941,17.6298,17.6459,61800.0
2006-07-27 14:00:00,21.94,21.96,21.92,21.94,105800.0,17.6459,17.662,17.6298,17.6459,105800.0
2006-07-27 14:30:00,21.94,21.96,21.92,21.93,41100.0,17.6459,17.662,17.6298,17.6378,41100.0
2006-07-27 15:00:00,21.92,21.94,21.83,21.84,78800.0,17.6298,17.6459,17.5574,17.5654,78800.0
2006-07-27 15:30:00,21.83,21.86,21.81,21.85,71700.0,17.5574,17.5815,17.5413,17.5735,71700.0
2006-07-28 09:30:00,21.86,21.96,21.81,21.86,60300.0,17.5815,17.662,17.5413,17.5815,60300.0
2006-07-28 10:00:00,21.87,21.91,21.83,21.86,79700.0,17.5896,17.6217,17.5574,17.5815,79700.0
2006-07-28 10:30:00,21.85,21.96,21.85,21.87,94700.0,17.5735,17.662,17.5735,17.5896,94700.0
2006-07-28 11:00:00,21.86,21.91,21.84,21.87,69600.0,17.5815,17.6217,17.5654,17.5896,69600.0
2006-07-28 11:30:00,21.88,21.94,21.86,21.94,65700.0,17.5976,17.6459,17.5815,17.6459,65700.0
2006-07-28 12:00:00,21.94,21.96,21.91,21.91,69300.0,17.6459,17.662,17.6217,17.6217,69300.0
2006-07-28 12:30:00,21.9,21.92,21.89,21.91,33100.0,17.6137,17.6298,17.6057,17.6217,33100.0
2006-07-28 13:00:00,21.9,21.92,21.84,21.85,47600.0,17.6137,17.6298,17.5654,17.5735,47600.0
2006-07-28 13:30:00,21.86,21.86,21.8,21.85,47200.0,17.5815,17.5815,17.5333,17.5735,47200.0
2006-07-28 14:00:00,21.85,21.86,21.8,21.85,65400.0,17.5735,17.5815,17.5333,17.5735,65400.0
2006-07-28 14:30:00,21.85,21.86,21.78,21.86,81800.0,17.5735,17.5815,17.5172,17.5815,81800.0
2006-07-28 15:00:00,21.85,21.89,21.82,21.86,91700.0,17.5735,17.6057,17.5494,17.5815,91700.0
2006-07-28 15:30:00,21.87,21.89,21.83,21.87,122000.0,17.5896,17.6057,17.5574,17.5896,122000.0
2006-07-31 09:30:00,21.88,22.12,21.77,22.01,141200.0,17.5976,17.7906,17.5091,17.7022,141200.0
2006-07-31 10:00:00,22.02,22.18,22.0,22.11,155700.0,17.7102,17.8389,17.6941,17.7826,155700.0
2006-07-31 10:30:00,22.11,22.15,22.06,22.11,95800.0,17.7826,17.8148,17.7424,17.7826,95800.0
2006-07-31 11:00:00,22.1,22.14,22.09,22.13,63300.0,17.7746,17.8067,17.7665,17.7987,63300.0
2006-07-31 11:30:00,22.12,22.23,22.12,22.18,59200.0,17.7906,17.8791,17.7906,17.8389,59200.0
2006-07-31 12:00:00,22.18,22.24,22.18,22.24,62700.0,17.8389,17.8871,17.8389,17.8871,62700.0
2006-07-31 12:30:00,22.24,22.26,22.21,22.24,52800.0,17.8871,17.9032,17.863,17.8871,52800.0
2006-07-31 13:00:00,22.23,22.27,22.21,22.22,66600.0,17.8791,17.9113,17.863,17.8711,66600.0
2006-07-31 13:30:00,22.22,22.28,22.22,22.27,39900.0,17.8711,17.9193,17.8711,17.9113,39900.0
2006-07-31 14:00:00,22.27,22.32,22.27,22.31,53100.0,17.9113,17.9515,17.9113,17.9434,53100.0
2006-07-31 14:30:00,22.3,22.34,22.25,22.28,76500.0,17.9354,17.9676,17.8952,17.9193,76500.0
2006-07-31 15:00:00,22.29,22.29,22.24,22.24,67300.0,17.9274,17.9274,17.8871,17.8871,67300.0
2006-07-31 15:30:00,22.24,22.25,22.17,22.19,152000.0,17.8871,17.8952,17.8308,17.8469,152000.0
2006-08-01 09:30:00,22.15,22.26,22.09,22.17,50100.0,17.8148,17.9032,17.7665,17.8308,50100.0
2006-08-01 10:00:00,22.2,22.21,22.06,22.1,50200.0,17.855,17.863,17.7424,17.7746,50200.0
2006-08-01 10:30:00,22.1,22.12,22.03,22.08,97100.0,17.7746,17.7906,17.7183,17.7585,97100.0
2006-08-01 11:00:00,22.08,22.12,22.08,22.1,57700.0,17.7585,17.7906,17.7585,17.7746,57700.0
2006-08-01 11:30:00,22.11,22.19,22.11,22.19,47100.0,17.7826,17.8469,17.7826,17.8469,47100.0
2006-08-01 12:00:00,22.2,22.26,22.19,22.25,57200.0,17.855,17.9032,17.8469,17.8952,57200.0
2006-08-01 12:30:00,22.25,22.25,22.17,22.17,33000.0,17.8952,17.8952,17.8308,17.8308,33000.0
2006-08-01 13:00:00,22.17,22.19,22.15,22.16,29300.0,17.8308,17.8469,17.8148,17.8228,29300.0
2006-08-01 13:30:00,22.16,22.17,22.13,22.15,42300.0,17.8228,17.8308,17.7987,17.8148,42300.0
2006-08-01 14:00:00,22.16,22.19,22.13,22.15,59900.0,17.8228,17.8469,17.7987,17.8148,59900.0
2006-08-01 14:30:00,22.15,22.16,22.08,22.09,66600.0,17.8148,17.8228,17.7585,17.7665,66600.0
2006-08-01 15:00:00,22.1,22.15,22.08,22.14,83100.0,17.7746,17.8148,17.7585,17.8067,83100.0
2006-08-01 15:30:00,22.15,22.3,22.15,22.29,212100.0,17.8148,17.9354,17.8148,17.9274,212100.0
2006-08-02 09:30:00,22.2,22.2,22.02,22.02,46200.0,17.855,17.855,17.7102,17.7102,46200.0
2006-08-02 10:00:00,22.01,22.05,21.93,22.04,68100.0,17.7022,17.7343,17.6378,17.7263,68100.0
2006-08-02 10:30:00,22.04,22.07,22.02,22.05,33500.0,17.7263,17.7504,17.7102,17.7343,33500.0
2006-08-02 11:00:00,22.05,22.19,22.05,22.09,51200.0,17.7343,17.8469,17.7343,17.7665,51200.0
2006-08-02 11:30:00,22.1,22.23,22.1,22.21,39500.0,17.7746,17.8791,17.7746,17.863,39500.0
2006-08-02 12:00:00,22.22,22.25,22.17,22.17,37400.0,17.8711,17.8952,17.8308,17.8308,37400.0
2006-08-02 12:30:00,22.17,22.19,22.11,22.11,42600.0,17.8308,17.8469,17.7826,17.7826,42600.0
2006-08-02 13:00:00,22.12,22.13,22.05,22.07,45700.0,17.7906,17.7987,17.7343,17.7504,45700.0
2006-08-02 13:30:00,22.08,22.09,22.03,22.06,33000.0,17.7585,17.7665,17.7183,17.7424,33000.0
2006-08-02 14:00:00,22.05,22.07,22.0,22.0,68500.0,17.7343,17.7504,17.6941,17.6941,68500.0
2006-08-02 14:30:00,22.0,22.01,21.97,22.0,89900.0,17.6941,17.7022,17.67,17.6941,89900.0
2006-08-02 15:00:00,22.0,22.01,21.97,21.98,73700.0,17.6941,17.7022,17.67,17.678,73700.0
2006-08-02 15:30:00,21.98,22.12,21.98,22.11,127700.0,17.678,17.7906,17.678,17.7826,127700.0
2006-08-03 09:30:00,21.94,22.09,21.81,21.98,65000.0,17.6459,17.7665,17.5413,17.678,65000.0
2006-08-03 10:00:00,21.97,22.01,21.82,21.85,88100.0,17.67,17.7022,17.5494,17.5735,88100.0
2006-08-03 10:30:00,21.84,21.97,21.84,21.97,54900.0,17.5654,17.67,17.5654,17.67,54900.0
2006-08-03 11:00:00,21.97,22.0,21.95,22.0,49900.0,17.67,17.6941,17.6539,17.6941,49900.0
2006-08-03 11:30:00,21.99,22.0,21.97,21.98,22300.0,17.6861,17.6941,17.67,17.678,22300.0
2006-08-03 12:00:00,21.97,22.0,21.96,21.99,28100.0,17.67,17.6941,17.662,17.6861,28100.0
2006-08-03 12:30:00,21.99,22.0,21.95,21.97,48200.0,17.6861,17.6941,17.6539,17.67,48200.0
2006-08-03 13:00:00,21.98,22.04,21.96,21.98,63300.0,17.678,17.7263,17.662,17.678,63300.0
2006-08-03 13:30:00,21.99,22.03,21.96,22.01,55300.0,17.6861,17.7183,17.662,17.7022,55300.0
2006-08-03 14:00:00,22.01,22.07,22.0,22.07,52000.0,17.7022,17.7504,17.6941,17.7504,52000.0
2006-08-03 14:30:00,22.07,22.09,22.04,22.07,64000.0,17.7504,17.7665,17.7263,17.7504,64000.0
2006-08-03 15:00:00,22.07,22.1,22.04,22.07,128000.0,17.7504,17.7746,17.7263,17.7504,128000.0
2006-08-03 15:30:00,22.07,22.21,22.07,22.18,390200.0,17.7504,17.863,17.7504,17.8389,390200.0
2006-08-04 09:30:00,22.29,22.49,22.29,22.39,70300.0,17.9274,18.0882,17.9274,18.0078,70300.0
2006-08-04 10:00:00,22.37,22.47,22.37,22.44,57800.0,17.9917,18.0721,17.9917,18.048,57800.0
2006-08-04 10:30:00,22.43,22.5,22.41,22.5,100100.0,18.04,18.0963,18.0239,18.0963,100100.0
2006-08-04 11:00:00,22.5,22.51,22.37,22.42,83100.0,18.0963,18.1043,17.9917,18.0319,83100.0
2006-08-04 11:30:00,22.42,22.45,22.34,22.38,49000.0,18.0319,18.056,17.9676,17.9997,49000.0
2006-08-04 12:00:00,22.38,22.47,22.37,22.44,41000.0,17.9997,18.0721,17.9917,18.048,41000.0
2006-08-04 12:30:00,22.43,22.54,22.41,22.5,68800.0,18.04,18.1284,18.0239,18.0963,68800.0
2006-08-04 13:00:00,22.51,22.51,22.38,22.39,66900.0,18.1043,18.1043,17.9997,18.0078,66900.0
2006-08-04 13:30:00,22.4,22.41,22.34,22.36,43100.0,18.0158,18.0239,17.9676,17.9837,43100.0
2006-08-04 14:00:00,22.35,22.37,22.23,22.23,65200.0,17.9756,17.9917,17.8791,17.8791,65200.0
2006-08-04 14:30:00,22.25,22.27,22.21,22.24,25800.0,17.8952,17.9113,17.863,17.8871,25800.0
2006-08-04 15:00:00,22.24,22.37,22.2,22.37,64800.0,17.8871,17.9917,17.855,17.9917,64800.0
2006-08-04 15:30:00,22.38,22.47,22.33,22.45,184600.0,17.9997,18.0721,17.9595,18.056,184600.0
2006-08-07 09:30:00,22.4,22.43,22.1,22.15,57700.0,18.0158,18.04,17.7746,17.8148,57700.0
2006-08-07 10:00:00,22.14,22.16,21.99,22.02,77100.0,17.8067,17.8228,17.6861,17.7102,77100.0
2006-08-07 10:30:00,22.03,22.16,22.03,22.14,91500.0,17.7183,17.8228,17.7183,17.8067,91500.0
2006-08-07 11:00:00,22.15,22.15,22.03,22.04,84400.0,17.8148,17.8148,17.7183,17.7263,84400.0
2006-08-07 11:30:00,22.04,22.06,22.02,22.03,39000.0,17.7263,17.7424,17.7102,17.7183,39000.0
2006-08-07 12:00:00,22.02,22.05,22.02,22.02,31100.0,17.7102,17.7343,17.7102,17.7102,31100.0
2006-08-07 12:30:00,22.02,22.06,22.01,22.05,37500.0,17.7102,17.7424,17.7022,17.7343,37500.0
2006-08-07 13:00:00,22.05,22.06,22.04,22.05,34500.0,17.7343,17.7424,17.7263,17.7343,34500.0
2006-08-07 13:30:00,22.06,22.08,22.04,22.04,25400.0,17.7424,17.7585,17.7263,17.7263,25400.0
2006-08-07 14:00:00,22.04,22.05,22.01,22.01,51700.0,17.7263,17.7343,17.7022,17.7022,51700.0
2006-08-07 14:30:00,22.03,22.06,22.0,22.05,65900.0,17.7183,17.7424,17.6941,17.7343,65900.0
2006-08-07 15:00:00,22.05,22.11,22.02,22.1,83800.0,17.7343,17.7826,17.7102,17.7746,83800.0
2006-08-07 15:30:00,22.09,22.12,22.06,22.08,142400.0,17.7665,17.7906,17.7424,17.7585,142400.0
2006-08-08 09:30:00,22.16,22.25,22.0,22.08,43200.0,17.8228,17.8952,17.6941,17.7585,43200.0
2006-08-08 10:00:00,22.08,22.16,22.06,22.14,26900.0,17.7585,17.8228,17.7424,17.8067,26900.0
2006-08-08 10:30:00,22.14,22.21,22.14,22.19,26900.0,17.8067,17.863,17.8067,17.8469,26900.0
2006-08-08 11:00:00,22.19,22.21,22.17,22.19,26300.0,17.8469,17.863,17.8308,17.8469,26300.0
2006-08-08 11:30:00,22.19,22.2,22.16,22.16,26800.0,17.8469,17.855,17.8228,17.8228,26800.0
2006-08-08 12:00:00,22.16,22.2,22.14,22.18,41500.0,17.8228,17.855,17.8067,17.8389,41500.0
2006-08-08 12:30:00,22.17,22.17,22.14,22.15,14500.0,17.8308,17.8308,17.8067,17.8148,14500.0
2006-08-08 13:00:00,22.16,22.16,22.1,22.1,21600.0,17.8228,17.8228,17.7746,17.7746,21600.0
2006-08-08 13:30:00,22.1,22.14,22.07,22.08,39800.0,17.7746,17.8067,17.7504,17.7585,39800.0
2006-08-08 14:00:00,22.07,22.24,22.02,22.07,84100.0,17.7504,17.8871,17.7102,17.7504,84100.0
2006-08-08 14:30:00,22.06,22.12,22.0,22.01,64000.0,17.7424,17.7906,17.6941,17.7022,64000.0
2006-08-08 15:00:00,22.0,22.03,22.0,22.01,42700.0,17.6941,17.7183,17.6941,17.7022,42700.0
2006-08-08 15:30:00,22.01,22.06,22.0,22.03,69300.0,17.7022,17.7424,17.6941,17.7183,69300.0
2006-08-09 09:30:00,22.12,22.19,22.03,22.09,37800.0,17.7906,17.8469,17.7183,17.7665,37800.0
2006-08-09 10:00:00,22.08,22.22,22.08,22.17,36300.0,17.7585,17.8711,17.7585,17.8308,36300.0
2006-08-09 10:30:00,22.18,22.27,22.15,22.22,58400.0,17.8389,17.9113,17.8148,17.8711,58400.0
2006-08-09 11:00:00,22.23,22.23,22.13,22.14,55900.0,17.8791,17.8791,17.7987,17.8067,55900.0
2006-08-09 11:30:00,22.14,22.21,22.14,22.15,61700.0,17.8067,17.863,17.8067,17.8148,61700.0
2006-08-09 12:00:00,22.16,22.25,22.15,22.16,66400.0,17.8228,17.8952,17.8148,17.8228,66400.0
2006-08-09 12:30:00,22.16,22.17,22.14,22.16,30300.0,17.8228,17.8308,17.8067,17.8228,30300.0
2006-08-09 13:00:00,22.15,22.19,22.13,22.15,47000.0,17.8148,17.8469,17.7987,17.8148,47000.0
2006-08-09 13:30:00,22.15,22.16,22.12,22.13,50500.0,17.8148,17.8228,17.7906,17.7987,50500.0
2006-08-09 14:00:00,22.13,22.17,22.1,22.14,44500.0,17.7987,17.8308,17.7746,17.8067,44500.0
2006-08-09 14:30:00,22.14,22.18,22.13,22.15,55800.0,17.8067,17.8389,17.7987,17.8148,55800.0
2006-08-09 15:00:00,22.16,22.16,22.11,22.16,112800.0,17.8228,17.8228,17.7826,17.8228,112800.0
2006-08-09 15:30:00,22.15,22.16,22.1,22.12,159600.0,17.8148,17.8228,17.7746,17.7906,159600.0
2006-08-10 09:30:00,22.04,22.3,22.03,22.27,82500.0,17.7263,17.9354,17.7183,17.9113,82500.0
2006-08-10 10:00:00,22.3,22.3,22.12,22.22,89800.0,17.9354,17.9354,17.7906,17.8711,89800.0
2006-08-10 10:30:00,22.22,22.27,22.17,22.26,75100.0,17.8711,17.9113,17.8308,17.9032,75100.0
2006-08-10 11:00:00,22.27,22.4,22.25,22.37,49200.0,17.9113,18.0158,17.8952,17.9917,49200.0
2006-08-10 11:30:00,22.37,22.4,22.31,22.37,51000.0,17.9917,18.0158,17.9434,17.9917,51000.0
2006-08-10 12:00:00,22.37,22.4,22.35,22.35,33100.0,17.9917,18.0158,17.9756,17.9756,33100.0
2006-08-10 12:30:00,22.36,22.39,22.35,22.39,37000.0,17.9837,18.0078,17.9756,18.0078,37000.0
2006-08-10 13:00:00,22.39,22.41,22.34,22.4,101200.0,18.0078,18.0239,17.9676,18.0158,101200.0
2006-08-10 13:30:00,22.41,22.48,22.39,22.46,54500.0,18.0239,18.0802,18.0078,18.0641,54500.0
2006-08-10 14:00:00,22.48,22.48,22.46,22.47,46200.0,18.0802,18.0802,18.0641,18.0721,46200.0
2006-08-10 14:30:00,22.48,22.48,22.35,22.36,68900.0,18.0802,18.0802,17.9756,17.9837,68900.0
2006-08-10 15:00:00,22.37,22.46,22.34,22.42,66300.0,17.9917,18.0641,17.9676,18.0319,66300.0
2006-08-10 15:30:00,22.43,22.49,22.4,22.45,105600.0,18.04,18.0882,18.0158,18.056,105600.0
2006-08-11 09:30:00,22.48,22.6,22.3,22.51,100600.0,18.0802,18.1767,17.9354,18.1043,100600.0
2006-08-11 10:00:00,22.5,22.54,22.44,22.46,93200.0,18.0963,18.1284,18.048,18.0641,93200.0
2006-08-11 10:30:00,22.46,22.53,22.45,22.52,48500.0,18.0641,18.1204,18.056,18.1123,48500.0
2006-08-11 11:00:00,22.51,22.51,22.48,22.51,22200.0,18.1043,18.1043,18.0802,18.1043,22200.0
2006-08-11 11:30:00,22.5,22.51,22.5,22.5,15900.0,18.0963,18.1043,18.0963,18.0963,15900.0
2006-08-11 12:00:00,22.5,22.51,22.48,22.48,37100.0,18.0963,18.1043,18.0802,18.0802,37100.0
2006-08-11 12:30:00,22.48,22.48,22.44,22.44,28000.0,18.0802,18.0802,18.048,18.048,28000.0
2006-08-11 13:00:00,22.44,22.46,22.44,22.45,42800.0,18.048,18.0641,18.048,18.056,42800.0
2006-08-11 13:30:00,22.46,22.47,22.44,22.47,50000.0,18.0641,18.0721,18.048,18.0721,50000.0
2006-08-11 14:00:00,22.47,22.49,22.45,22.45,62700.0,18.0721,18.0882,18.056,18.056,62700.0
2006-08-11 14:30:00,22.45,22.51,22.45,22.51,132100.0,18.056,18.1043,18.056,18.1043,132100.0
2006-08-11 15:00:00,22.5,22.53,22.47,22.49,94600.0,18.0963,18.1204,18.0721,18.0882,94600.0
2006-08-11 15:30:00,22.49,22.52,22.48,22.51,105000.0,18.0882,18.1123,18.0802,18.1043,105000.0
2006-08-14 09:30:00,22.54,22.6,22.45,22.49,66300.0,18.1284,18.1767,18.056,18.0882,66300.0
2006-08-14 10:00:00,22.5,22.56,22.46,22.55,39900.0,18.0963,18.1445,18.0641,18.1365,39900.0
2006-08-14 10:30:00,22.55,22.57,22.46,22.5,61600.0,18.1365,18.1526,18.0641,18.0963,61600.0
2006-08-14 11:00:00,22.51,22.59,22.5,22.53,53400.0,18.1043,18.1686,18.0963,18.1204,53400.0
2006-08-14 11:30:00,22.54,22.56,22.5,22.51,38100.0,18.1284,18.1445,18.0963,18.1043,38100.0
2006-08-14 12:00:00,22.51,22.54,22.49,22.51,26000.0,18.1043,18.1284,18.0882,18.1043,26000.0
2006-08-14 12:30:00,22.51,22.53,22.42,22.46,45900.0,18.1043,18.1204,18.0319,18.0641,45900.0
2006-08-14 13:00:00,22.46,22.53,22.45,22.53,24000.0,18.0641,18.1204,18.056,18.1204,24000.0
2006-08-14 13:30:00,22.52,22.56,22.49,22.49,31700.0,18.1123,18.1445,18.0882,18.0882,31700.0
2006-08-14 14:00:00,22.5,22.51,22.46,22.49,39700.0,18.0963,18.1043,18.0641,18.0882,39700.0
2006-08-14 14:30:00,22.49,22.5,22.37,22.38,54200.0,18.0882,18.0963,17.9917,17.9997,54200.0
2006-08-14 15:00:00,22.39,22.41,22.3,22.39,58200.0,18.0078,18.0239,17.9354,18.0078,58200.0
2006-08-14 15:30:00,22.39,22.49,22.38,22.43,80900.0,18.0078,18.0882,17.9997,18.04,80900.0
2006-08-15 09:30:00,22.2,22.41,22.09,22.38,92100.0,17.855,18.0239,17.7665,17.9997,92100.0
2006-08-15 10:00:00,22.31,22.48,22.28,22.44,46700.0,17.9434,18.0802,17.9193,18.048,46700.0
2006-08-15 10:30:00,22.42,22.5,22.24,22.24,77600.0,18.0319,18.0963,17.8871,17.8871,77600.0
2006-08-15 11:00:00,22.25,22.3,22.22,22.3,80900.0,17.8952,17.9354,17.8711,17.9354,80900.0
2006-08-15 11:30:00,22.3,22.41,22.27,22.4,46300.0,17.9354,18.0239,17.9113,18.0158,46300.0
2006-08-15 12:00:00,22.4,22.42,22.38,22.41,37700.0,18.0158,18.0319,17.9997,18.0239,37700.0
2006-08-15 12:30:00,22.4,22.41,22.31,22.33,52600.0,18.0158,18.0239,17.9434,17.9595,52600.0
2006-08-15 13:00:00,22.33,22.33,22.25,22.26,93300.0,17.9595,17.9595,17.8952,17.9032,93300.0
2006-08-15 13:30:00,22.26,22.28,22.19,22.19,42800.0,17.9032,17.9193,17.8469,17.8469,42800.0
2006-08-15 14:00:00,22.19,22.24,22.16,22.24,87400.0,17.8469,17.8871,17.8228,17.8871,87400.0
2006-08-15 14:30:00,22.23,22.23,22.17,22.18,64600.0,17.8791,17.8791,17.8308,17.8389,64600.0
2006-08-15 15:00:00,22.18,22.22,22.16,22.2,177700.0,17.8389,17.8711,17.8228,17.855,177700.0
2006-08-15 15:30:00,22.21,22.22,22.14,22.15,304800.0,17.863,17.8711,17.8067,17.8148,304800.0
2006-08-16 09:30:00,22.25,22.25,21.97,22.0,109500.0,17.8952,17.8952,17.67,17.6941,109500.0
2006-08-16 10:00:00,22.0,22.0,21.92,21.95,215900.0,17.6941,17.6941,17.6298,17.6539,215900.0
2006-08-16 10:30:00,21.94,22.06,21.86,22.0,232100.0,17.6459,17.7424,17.5815,17.6941,232100.0
2006-08-16 11:00:00,22.01,22.02,21.87,21.91,192600.0,17.7022,17.7102,17.5896,17.6217,192600.0
2006-08-16 11:30:00,21.91,21.95,21.87,21.88,142600.0,17.6217,17.6539,17.5896,17.5976,142600.0
2006-08-16 12:00:00,21.88,21.89,21.85,21.88,107400.0,17.5976,17.6057,17.5735,17.5976,107400.0
2006-08-16 12:30:00,21.88,21.9,21.86,21.87,99700.0,17.5976,17.6137,17.5815,17.5896,99700.0
2006-08-16 13:00:00,21.87,21.89,21.78,21.8,148800.0,17.5896,17.6057,17.5172,17.5333,148800.0
2006-08-16 13:30:00,21.8,21.8,21.63,21.63,160100.0,17.5333,17.5333,17.3965,17.3965,160100.0
2006-08-16 14:00:00,21.63,21.73,21.58,21.66,253400.0,17.3965,17.477,17.3563,17.4207,253400.0
2006-08-16 14:30:00,21.67,21.69,21.64,21.65,181500.0,17.4287,17.4448,17.4046,17.4126,181500.0
2006-08-16 15:00:00,21.65,21.78,21.65,21.77,241000.0,17.4126,17.5172,17.4126,17.5091,241000.0
2006-08-16 15:30:00,21.79,21.94,21.78,21.85,607300.0,17.5252,17.6459,17.5172,17.5735,607300.0
2006-08-17 09:30:00,21.73,21.85,21.7,21.72,61300.0,17.477,17.5735,17.4528,17.4689,61300.0
2006-08-17 10:00:00,21.71,21.72,21.56,21.66,197500.0,17.4609,17.4689,17.3402,17.4207,197500.0
2006-08-17 10:30:00,21.65,21.71,21.64,21.68,157200.0,17.4126,17.4609,17.4046,17.4368,157200.0
2006-08-17 11:00:00,21.68,21.7,21.67,21.7,134900.0,17.4368,17.4528,17.4287,17.4528,134900.0
2006-08-17 11:30:00,21.7,21.7,21.67,21.68,180200.0,17.4528,17.4528,17.4287,17.4368,180200.0
2006-08-17 12:00:00,21.69,21.69,21.64,21.69,85300.0,17.4448,17.4448,17.4046,17.4448,85300.0
2006-08-17 12:30:00,21.69,21.7,21.68,21.7,80000.0,17.4448,17.4528,17.4368,17.4528,80000.0
2006-08-17 13:00:00,21.7,21.7,21.68,21.68,66300.0,17.4528,17.4528,17.4368,17.4368,66300.0
2006-08-17 13:30:00,21.67,21.7,21.67,21.68,97400.0,17.4287,17.4528,17.4287,17.4368,97400.0
2006-08-17 14:00:00,21.67,21.69,21.65,21.66,90100.0,17.4287,17.4448,17.4126,17.4207,90100.0
2006-08-17 14:30:00,21.65,21.66,21.59,21.6,140200.0,17.4126,17.4207,17.3644,17.3724,140200.0
2006-08-17 15:00:00,21.6,21.61,21.58,21.59,147000.0,17.3724,17.3805,17.3563,17.3644,147000.0
2006-08-17 15:30:00,21.59,21.59,21.54,21.58,272400.0,17.3644,17.3644,17.3242,17.3563,272400.0
2006-08-18 09:30:00,21.65,21.8,21.59,21.72,106800.0,17.4126,17.5333,17.3644,17.4689,106800.0
2006-08-18 10:00:00,21.72,21.82,21.71,21.8,70300.0,17.4689,17.5494,17.4609,17.5333,70300.0
2006-08-18 10:30:00,21.81,21.87,21.76,21.85,73900.0,17.5413,17.5896,17.5011,17.5735,73900.0
2006-08-18 11:00:00,21.85,21.93,21.85,21.87,59900.0,17.5735,17.6378,17.5735,17.5896,59900.0
2006-08-18 11:30:00,21.88,21.92,21.85,21.91,41300.0,17.5976,17.6298,17.5735,17.6217,41300.0
2006-08-18 12:00:00,21.91,21.91,21.87,21.88,40100.0,17.6217,17.6217,17.5896,17.5976,40100.0
2006-08-18 12:30:00,21.87,21.88,21.81,21.85,302800.0,17.5896,17.5976,17.5413,17.5735,302800.0
2006-08-18 13:00:00,21.86,21.89,21.83,21.86,47700.0,17.5815,17.6057,17.5574,17.5815,47700.0
2006-08-18 13:30:00,21.87,21.88,21.82,21.82,43700.0,17.5896,17.5976,17.5494,17.5494,43700.0
2006-08-18 14:00:00,21.83,21.85,21.81,21.84,31900.0,17.5574,17.5735,17.5413,17.5654,31900.0
2006-08-18 14:30:00,21.84,21.87,21.83,21.85,44200.0,17.5654,17.5896,17.5574,17.5735,44200.0
2006-08-18 15:00:00,21.85,21.89,21.79,21.89,74900.0,17.5735,17.6057,17.5252,17.6057,74900.0
2006-08-18 15:30:00,21.89,21.91,21.87,21.87,119800.0,17.6057,17.6217,17.5896,17.5896,119800.0
2006-08-21 09:30:00,22.19,22.2,21.92,21.98,80900.0,17.8469,17.855,17.6298,17.678,80900.0
2006-08-21 10:00:00,21.98,22.02,21.88,21.99,40900.0,17.678,17.7102,17.5976,17.6861,40900.0
2006-08-21 10:30:00,21.99,22.04,21.98,22.03,52100.0,17.6861,17.7263,17.678,17.7183,52100.0
2006-08-21 11:00:00,22.04,22.04,21.96,22.0,70900.0,17.7263,17.7263,17.662,17.6941,70900.0
2006-08-21 11:30:00,21.99,21.99,21.95,21.98,38000.0,17.6861,17.6861,17.6539,17.678,38000.0
2006-08-21 12:00:00,21.97,22.0,21.96,21.96,41400.0,17.67,17.6941,17.662,17.662,41400.0
2006-08-21 12:30:00,21.96,21.97,21.9,21.92,40800.0,17.662,17.67,17.6137,17.6298,40800.0
2006-08-21 13:00:00,21.93,21.95,21.92,21.93,33000.0,17.6378,17.6539,17.6298,17.6378,33000.0
2006-08-21 13:30:00,21.95,21.98,21.94,21.97,33000.0,17.6539,17.678,17.6459,17.67,33000.0
2006-08-21 14:00:00,21.97,21.98,21.93,21.96,50200.0,17.67,17.678,17.6378,17.662,50200.0
2006-08-21 14:30:00,21.95,21.97,21.94,21.95,34500.0,17.6539,17.67,17.6459,17.6539,34500.0
2006-08-21 15:00:00,21.96,21.96,21.91,21.95,78200.0,17.662,17.662,17.6217,17.6539,78200.0
2006-08-21 15:30:00,21.95,21.97,21.89,21.93,152600.0,17.6539,17.67,17.6057,17.6378,152600.0
2006-08-22 09:30:00,21.81,21.87,21.7,21.77,65800.0,17.5413,17.5896,17.4528,17.5091,65800.0
2006-08-22 10:00:00,21.76,21.84,21.74,21.84,54100.0,17.5011,17.5654,17.485,17.5654,54100.0
2006-08-22 10:30:00,21.86,21.87,21.79,21.8,44000.0,17.5815,17.5896,17.5252,17.5333,44000.0
2006-08-22 11:00:00,21.79,21.79,21.74,21.78,67000.0,17.5252,17.5252,17.485,17.5172,67000.0
2006-08-22 11:30:00,21.78,21.79,21.7,21.74,47500.0,17.5172,17.5252,17.4528,17.485,47500.0
2006-08-22 12:00:00,21.75,21.75,21.71,21.72,33400.0,17.4931,17.4931,17.4609,17.4689,33400.0
2006-08-22 12:30:00,21.73,21.74,21.69,21.7,30200.0,17.477,17.485,17.4448,17.4528,30200.0
2006-08-22 13:00:00,21.7,21.7,21.62,21.64,46300.0,17.4528,17.4528,17.3885,17.4046,46300.0
2006-08-22 13:30:00,21.64,21.67,21.61,21.65,45300.0,17.4046,17.4287,17.3805,17.4126,45300.0
2006-08-22 14:00:00,21.66,21.69,21.64,21.66,39300.0,17.4207,17.4448,17.4046,17.4207,39300.0
2006-08-22 14:30:00,21.67,21.69,21.64,21.66,36600.0,17.4287,17.4448,17.4046,17.4207,36600.0
2006-08-22 15:00:00,21.65,21.68,21.62,21.63,54600.0,17.4126,17.4368,17.3885,17.3965,54600.0
2006-08-22 15:30:00,21.63,21.68,21.63,21.65,82500.0,17.3965,17.4368,17.3965,17.4126,82500.0
2006-08-23 09:30:00,21.62,21.93,21.61,21.83,119200.0,17.3885,17.6378,17.3805,17.5574,119200.0
2006-08-23 10:00:00,21.83,21.9,21.81,21.88,226100.0,17.5574,17.6137,17.5413,17.5976,226100.0
2006-08-23 10:30:00,21.88,21.97,21.87,21.95,259300.0,17.5976,17.67,17.5896,17.6539,259300.0
2006-08-23 11:00:00,21.96,22.02,21.93,22.01,184000.0,17.662,17.7102,17.6378,17.7022,184000.0
2006-08-23 11:30:00,22.01,22.05,22.0,22.05,120000.0,17.7022,17.7343,17.6941,17.7343,120000.0
2006-08-23 12:00:00,22.04,22.15,22.04,22.14,134200.0,17.7263,17.8148,17.7263,17.8067,134200.0
2006-08-23 12:30:00,22.14,22.2,22.14,22.18,116500.0,17.8067,17.855,17.8067,17.8389,116500.0
2006-08-23 13:00:00,22.18,22.19,22.09,22.1,91400.0,17.8389,17.8469,17.7665,17.7746,91400.0
2006-08-23 13:30:00,22.09,22.11,21.95,21.96,89300.0,17.7665,17.7826,17.6539,17.662,89300.0
2006-08-23 14:00:00,21.97,22.01,21.95,22.01,96700.0,17.67,17.7022,17.6539,17.7022,96700.0
2006-08-23 14:30:00,22.0,22.11,22.0,22.09,93200.0,17.6941,17.7826,17.6941,17.7665,93200.0
2006-08-23 15:00:00,22.09,22.11,22.02,22.07,155300.0,17.7665,17.7826,17.7102,17.7504,155300.0
2006-08-23 15:30:00,22.07,22.25,22.05,22.19,215900.0,17.7504,17.8952,17.7343,17.8469,215900.0
2006-08-24 09:30:00,22.18,22.43,22.17,22.22,106300.0,17.8389,18.04,17.8308,17.8711,106300.0
2006-08-24 10:00:00,22.23,22.44,22.17,22.21,106500.0,17.8791,18.048,17.8308,17.863,106500.0
2006-08-24 10:30:00,22.21,22.21,22.15,22.16,101400.0,17.863,17.863,17.8148,17.8228,101400.0
2006-08-24 11:00:00,22.17,22.17,22.08,22.08,53600.0,17.8308,17.8308,17.7585,17.7585,53600.0
2006-08-24 11:30:00,22.08,22.08,22.0,22.02,43800.0,17.7585,17.7585,17.6941,17.7102,43800.0
2006-08-24 12:00:00,22.02,22.03,22.0,22.03,40000.0,17.7102,17.7183,17.6941,17.7183,40000.0
2006-08-24 12:30:00,22.03,22.06,22.02,22.04,30200.0,17.7183,17.7424,17.7102,17.7263,30200.0
2006-08-24 13:00:00,22.04,22.11,22.03,22.1,42100.0,17.7263,17.7826,17.7183,17.7746,42100.0
2006-08-24 13:30:00,22.1,22.12,22.08,22.11,36600.0,17.7746,17.7906,17.7585,17.7826,36600.0
2006-08-24 14:00:00,22.1,22.3,22.09,22.22,272500.0,17.7746,17.9354,17.7665,17.8711,272500.0
2006-08-24 14:30:00,22.22,22.27,22.2,22.25,117700.0,17.8711,17.9113,17.855,17.8952,117700.0
2006-08-24 15:00:00,22.25,22.26,22.21,22.23,162100.0,17.8952,17.9032,17.863,17.8791,162100.0
2006-08-24 15:30:00,22.23,22.28,22.21,22.21,118000.0,17.8791,17.9193,17.863,17.863,118000.0
2006-08-25 09:30:00,22.14,22.18,22.03,22.05,280000.0,17.8067,17.8389,17.7183,17.7343,280000.0
2006-08-25 10:00:00,22.05,22.19,22.01,22.18,68300.0,17.7343,17.8469,17.7022,17.8389,68300.0
2006-08-25 10:30:00,22.2,22.2,22.13,22.16,44500.0,17.855,17.855,17.7987,17.8228,44500.0
2006-08-25 11:00:00,22.15,22.16,22.13,22.15,35000.0,17.8148,17.8228,17.7987,17.8148,35000.0
2006-08-25 11:30:00,22.14,22.16,22.12,22.13,33600.0,17.8067,17.8228,17.7906,17.7987,33600.0
2006-08-25 12:00:00,22.14,22.15,22.09,22.13,56500.0,17.8067,17.8148,17.7665,17.7987,56500.0
2006-08-25 12:30:00,22.14,22.19,22.13,22.15,35700.0,17.8067,17.8469,17.7987,17.8148,35700.0
2006-08-25 13:00:00,22.15,22.17,22.12,22.15,179800.0,17.8148,17.8308,17.7906,17.8148,179800.0
2006-08-25 13:30:00,22.15,22.16,22.13,22.14,39200.0,17.8148,17.8228,17.7987,17.8067,39200.0
2006-08-25 14:00:00,22.16,22.16,22.13,22.15,67300.0,17.8228,17.8228,17.7987,17.8148,67300.0
2006-08-25 14:30:00,22.14,22.16,22.13,22.15,149000.0,17.8067,17.8228,17.7987,17.8148,149000.0
2006-08-25 15:00:00,22.15,22.16,22.12,22.15,339500.0,17.8148,17.8228,17.7906,17.8148,339500.0
2006-08-25 15:30:00,22.15,22.16,22.13,22.15,728900.0,17.8148,17.8228,17.7987,17.8148,728900.0
2006-08-28 09:30:00,22.06,22.15,21.9,22.0,76800.0,17.7424,17.8148,17.6137,17.6941,76800.0
2006-08-28 10:00:00,22.02,22.04,21.99,22.04,85300.0,17.7102,17.7263,17.6861,17.7263,85300.0
2006-08-28 10:30:00,22.04,22.16,22.03,22.16,45500.0,17.7263,17.8228,17.7183,17.8228,45500.0
2006-08-28 11:00:00,22.16,22.17,22.11,22.11,41600.0,17.8228,17.8308,17.7826,17.7826,41600.0
2006-08-28 11:30:00,22.12,22.15,22.11,22.13,32900.0,17.7906,17.8148,17.7826,17.7987,32900.0
2006-08-28 12:00:00,22.13,22.16,22.12,22.15,38700.0,17.7987,17.8228,17.7906,17.8148,38700.0
2006-08-28 12:30:00,22.14,22.15,22.11,22.11,52000.0,17.8067,17.8148,17.7826,17.7826,52000.0
2006-08-28 13:00:00,22.11,22.14,22.1,22.14,21000.0,17.7826,17.8067,17.7746,17.8067,21000.0
2006-08-28 13:30:00,22.12,22.15,22.12,22.14,29900.0,17.7906,17.8148,17.7906,17.8067,29900.0
2006-08-28 14:00:00,22.15,22.15,22.13,22.14,28800.0,17.8148,17.8148,17.7987,17.8067,28800.0
2006-08-28 14:30:00,22.14,22.14,22.11,22.12,32500.0,17.8067,17.8067,17.7826,17.7906,32500.0
2006-08-28 15:00:00,22.11,22.13,22.11,22.13,50200.0,17.7826,17.7987,17.7826,17.7987,50200.0
2006-08-28 15:30:00,22.12,22.13,22.08,22.08,128400.0,17.7906,17.7987,17.7585,17.7585,128400.0
2006-08-29 09:30:00,22.12,22.2,22.04,22.2,205400.0,17.7906,17.855,17.7263,17.855,205400.0
2006-08-29 10:00:00,22.19,22.2,22.05,22.15,132000.0,17.8469,17.855,17.7343,17.8148,132000.0
2006-08-29 10:30:00,22.15,22.22,22.11,22.21,70400.0,17.8148,17.8711,17.7826,17.863,70400.0
2006-08-29 11:00:00,22.22,22.22,22.19,22.22,49100.0,17.8711,17.8711,17.8469,17.8711,49100.0
2006-08-29 11:30:00,22.22,22.22,22.19,22.19,52700.0,17.8711,17.8711,17.8469,17.8469,52700.0
2006-08-29 12:00:00,22.2,22.23,22.19,22.19,49000.0,17.855,17.8791,17.8469,17.8469,49000.0
2006-08-29 12:30:00,22.19,22.23,22.19,22.23,54800.0,17.8469,17.8791,17.8469,17.8791,54800.0
2006-08-29 13:00:00,22.23,22.33,22.21,22.32,68100.0,17.8791,17.9595,17.863,17.9515,68100.0
2006-08-29 13:30:00,22.31,22.33,22.29,22.32,59100.0,17.9434,17.9595,17.9274,17.9515,59100.0
2006-08-29 14:00:00,22.32,22.37,22.26,22.35,83300.0,17.9515,17.9917,17.9032,17.9756,83300.0
2006-08-29 14:30:00,22.35,22.41,22.32,22.37,96400.0,17.9756,18.0239,17.9515,17.9917,96400.0
2006-08-29 15:00:00,22.37,22.47,22.34,22.45,104300.0,17.9917,18.0721,17.9676,18.056,104300.0
2006-08-29 15:30:00,22.44,22.5,22.44,22.46,122400.0,18.048,18.0963,18.048,18.0641,122400.0
2006-08-30 09:30:00,22.5,22.55,22.37,22.42,84400.0,18.2347,18.2753,18.1294,18.1699,84400.0
2006-08-30 10:00:00,22.42,22.48,22.33,22.38,42900.0,18.1699,18.2185,18.097,18.1375,42900.0
2006-08-30 10:30:00,22.38,22.45,22.35,22.45,26000.0,18.1375,18.1942,18.1132,18.1942,26000.0
2006-08-30 11:00:00,22.44,22.56,22.44,22.56,134000.0,18.1861,18.2834,18.1861,18.2834,134000.0
2006-08-30 11:30:00,22.56,22.61,22.53,22.61,72100.0,18.2834,18.3239,18.259,18.3239,72100.0
2006-08-30 12:00:00,22.6,22.72,22.6,22.7,201100.0,18.3158,18.413,18.3158,18.3968,201100.0
2006-08-30 12:30:00,22.71,22.72,22.64,22.71,133800.0,18.4049,18.413,18.3482,18.4049,133800.0
2006-08-30 13:00:00,22.72,22.77,22.69,22.75,54500.0,18.413,18.4536,18.3887,18.4373,54500.0
2006-08-30 13:30:00,22.74,22.82,22.73,22.81,127400.0,18.4292,18.4941,18.4211,18.486,127400.0
2006-08-30 14:00:00,22.81,22.92,22.81,22.91,133700.0,18.486,18.5751,18.486,18.567,133700.0
2006-08-30 14:30:00,22.91,22.91,22.83,22.85,297200.0,18.567,18.567,18.5022,18.5184,297200.0
2006-08-30 15:00:00,22.86,22.92,22.84,22.86,181900.0,18.5265,18.5751,18.5103,18.5265,181900.0
2006-08-30 15:30:00,22.87,22.9,22.83,22.86,236300.0,18.5346,18.5589,18.5022,18.5265,236300.0
2006-08-31 09:30:00,22.91,22.92,22.74,22.87,74700.0,18.567,18.5751,18.4292,18.5346,74700.0
2006-08-31 10:00:00,22.87,22.9,22.77,22.88,120100.0,18.5346,18.5589,18.4536,18.5427,120100.0
2006-08-31 10:30:00,22.89,22.89,22.81,22.85,65800.0,18.5508,18.5508,18.486,18.5184,65800.0
2006-08-31 11:00:00,22.83,22.84,22.71,22.72,89600.0,18.5022,18.5103,18.4049,18.413,89600.0
2006-08-31 11:30:00,22.73,22.74,22.63,22.64,60100.0,18.4211,18.4292,18.3401,18.3482,60100.0
2006-08-31 12:00:00,22.64,22.73,22.64,22.72,105500.0,18.3482,18.4211,18.3482,18.413,105500.0
2006-08-31 12:30:00,22.72,22.75,22.69,22.73,68300.0,18.413,18.4373,18.3887,18.4211,68300.0
2006-08-31 13:00:00,22.73,22.73,22.67,22.68,36800.0,18.4211,18.4211,18.3725,18.3806,36800.0
2006-08-31 13:30:00,22.69,22.7,22.59,22.6,76900.0,18.3887,18.3968,18.3077,18.3158,76900.0
2006-08-31 14:00:00,22.6,22.62,22.56,22.56,83700.0,18.3158,18.332,18.2834,18.2834,83700.0
2006-08-31 14:30:00,22.56,22.56,22.53,22.55,60000.0,18.2834,18.2834,18.259,18.2753,60000.0
2006-08-31 15:00:00,22.54,22.61,22.54,22.55,75400.0,18.2672,18.3239,18.2672,18.2753,75400.0
2006-08-31 15:30:00,22.55,22.56,22.51,22.52,104600.0,18.2753,18.2834,18.2428,18.2509,104600.0
2006-09-01 09:30:00,22.6,22.7,22.48,22.66,41700.0,18.3158,18.3968,18.2185,18.3644,41700.0
2006-09-01 10:00:00,22.66,22.67,22.56,22.57,45100.0,18.3644,18.3725,18.2834,18.2915,45100.0
2006-09-01 10:30:00,22.57,22.62,22.53,22.61,41100.0,18.2915,18.332,18.259,18.3239,41100.0
2006-09-01 11:00:00,22.61,22.62,22.59,22.61,17700.0,18.3239,18.332,18.3077,18.3239,17700.0
2006-09-01 11:30:00,22.61,22.62,22.56,22.6,27300.0,18.3239,18.332,18.2834,18.3158,27300.0
2006-09-01 12:00:00,22.61,22.61,22.58,22.61,29500.0,18.3239,18.3239,18.2996,18.3239,29500.0
2006-09-01 12:30:00,22.61,22.69,22.6,22.66,31000.0,18.3239,18.3887,18.3158,18.3644,31000.0
2006-09-01 13:00:00,22.67,22.67,22.6,22.61,40300.0,18.3725,18.3725,18.3158,18.3239,40300.0
2006-09-01 13:30:00,22.6,22.63,22.6,22.61,27300.0,18.3158,18.3401,18.3158,18.3239,27300.0
2006-09-01 14:00:00,22.62,22.63,22.56,22.6,30700.0,18.332,18.3401,18.2834,18.3158,30700.0
2006-09-01 14:30:00,22.59,22.61,22.54,22.58,34500.0,18.3077,18.3239,18.2672,18.2996,34500.0
2006-09-01 15:00:00,22.59,22.62,22.58,22.61,23200.0,18.3077,18.332,18.2996,18.3239,23200.0
2006-09-01 15:30:00,22.6,22.67,22.6,22.67,48600.0,18.3158,18.3725,18.3158,18.3725,48600.0
2006-09-05 09:30:00,22.75,22.75,22.55,22.58,45700.0,18.4373,18.4373,18.2753,18.2996,45700.0
2006-09-05 10:00:00,22.57,22.67,22.55,22.62,58700.0,18.2915,18.3725,18.2753,18.332,58700.0
2006-09-05 10:30:00,22.62,22.64,22.6,22.61,39700.0,18.332,18.3482,18.3158,18.3239,39700.0
2006-09-05 11:00:00,22.62,22.7,22.61,22.7,19600.0,18.332,18.3968,18.3239,18.3968,19600.0
2006-09-05 11:30:00,22.7,22.74,22.69,22.71,49100.0,18.3968,18.4292,18.3887,18.4049,49100.0
2006-09-05 12:00:00,22.71,22.72,22.64,22.66,24900.0,18.4049,18.413,18.3482,18.3644,24900.0
2006-09-05 12:30:00,22.66,22.67,22.64,22.65,14400.0,18.3644,18.3725,18.3482,18.3563,14400.0
2006-09-05 13:00:00,22.64,22.66,22.62,22.63,11200.0,18.3482,18.3644,18.332,18.3401,11200.0
2006-09-05 13:30:00,22.64,22.66,22.62,22.66,27600.0,18.3482,18.3644,18.332,18.3644,27600.0
2006-09-05 14:00:00,22.65,22.75,22.64,22.68,29900.0,18.3563,18.4373,18.3482,18.3806,29900.0
2006-09-05 14:30:00,22.68,22.7,22.61,22.63,23300.0,18.3806,18.3968,18.3239,18.3401,23300.0
2006-09-05 15:00:00,22.61,22.62,22.59,22.6,21200.0,18.3239,18.332,18.3077,18.3158,21200.0
2006-09-05 15:30:00,22.6,22.64,22.6,22.64,36200.0,18.3158,18.3482,18.3158,18.3482,36200.0
2006-09-06 09:30:00,22.5,22.59,22.38,22.43,48900.0,18.2347,18.3077,18.1375,18.178,48900.0
2006-09-06 10:00:00,22.42,22.45,22.37,22.39,52700.0,18.1699,18.1942,18.1294,18.1456,52700.0
2006-09-06 10:30:00,22.38,22.39,22.33,22.36,37700.0,18.1375,18.1456,18.097,18.1213,37700.0
2006-09-06 11:00:00,22.37,22.44,22.37,22.44,36300.0,18.1294,18.1861,18.1294,18.1861,36300.0
2006-09-06 11:30:00,22.43,22.43,22.33,22.35,18700.0,18.178,18.178,18.097,18.1132,18700.0
2006-09-06 12:00:00,22.34,22.43,22.33,22.42,31400.0,18.1051,18.178,18.097,18.1699,31400.0
2006-09-06 12:30:00,22.43,22.46,22.42,22.43,23700.0,18.178,18.2023,18.1699,18.178,23700.0
2006-09-06 13:00:00,22.43,22.46,22.42,22.45,32300.0,18.178,18.2023,18.1699,18.1942,32300.0
2006-09-06 13:30:00,22.44,22.47,22.44,22.46,19900.0,18.1861,18.2104,18.1861,18.2023,19900.0
2006-09-06 14:00:00,22.45,22.48,22.45,22.47,38100.0,18.1942,18.2185,18.1942,18.2104,38100.0
2006-09-06 14:30:00,22.46,22.49,22.43,22.44,49200.0,18.2023,18.2266,18.178,18.1861,49200.0
2006-09-06 15:00:00,22.45,22.45,22.34,22.35,116700.0,18.1942,18.1942,18.1051,18.1132,116700.0
2006-09-06 15:30:00,22.36,22.43,22.34,22.38,235100.0,18.1213,18.178,18.1051,18.1375,235100.0
2006-09-07 09:30:00,22.25,22.4,22.23,22.37,96400.0,18.0321,18.1537,18.0159,18.1294,96400.0
2006-09-07 10:00:00,22.36,22.39,22.29,22.34,91800.0,18.1213,18.1456,18.0645,18.1051,91800.0
2006-09-07 10:30:00,22.35,22.42,22.34,22.38,41000.0,18.1132,18.1699,18.1051,18.1375,41000.0
2006-09-07 11:00:00,22.38,22.42,22.36,22.37,51700.0,18.1375,18.1699,18.1213,18.1294,51700.0
2006-09-07 11:30:00,22.37,22.39,22.34,22.37,42700.0,18.1294,18.1456,18.1051,18.1294,42700.0
2006-09-07 12:00:00,22.39,22.42,22.34,22.41,44800.0,18.1456,18.1699,18.1051,18.1618,44800.0
2006-09-07 12:30:00,22.42,22.43,22.32,22.32,39600.0,18.1699,18.178,18.0889,18.0889,39600.0
2006-09-07 13:00:00,22.33,22.35,22.3,22.34,51800.0,18.097,18.1132,18.0726,18.1051,51800.0
2006-09-07 13:30:00,22.34,22.41,22.33,22.38,52500.0,18.1051,18.1618,18.097,18.1375,52500.0
2006-09-07 14:00:00,22.39,22.4,22.32,22.35,56600.0,18.1456,18.1537,18.0889,18.1132,56600.0
2006-09-07 14:30:00,22.35,22.36,22.31,22.35,111900.0,18.1132,18.1213,18.0808,18.1132,111900.0
2006-09-07 15:00:00,22.35,22.35,22.29,22.34,98000.0,18.1132,18.1132,18.0645,18.1051,98000.0
2006-09-07 15:30:00,22.33,22.35,22.22,22.25,161100.0,18.097,18.1132,18.0078,18.0321,161100.0
2006-09-08 09:30:00,22.26,22.26,22.08,22.15,62800.0,18.0402,18.0402,17.8944,17.9511,62800.0
2006-09-08 10:00:00,22.15,22.19,22.14,22.16,36100.0,17.9511,17.9835,17.943,17.9592,36100.0
2006-09-08 10:30:00,22.16,22.16,22.09,22.11,51500.0,17.9592,17.9592,17.9025,17.9187,51500.0
2006-09-08 11:00:00,22.1,22.19,22.1,22.17,44200.0,17.9106,17.9835,17.9106,17.9673,44200.0
2006-09-08 11:30:00,22.17,22.18,22.12,22.15,31800.0,17.9673,17.9754,17.9268,17.9511,31800.0
2006-09-08 12:00:00,22.13,22.14,22.1,22.12,21000.0,17.9349,17.943,17.9106,17.9268,21000.0
2006-09-08 12:30:00,22.12,22.13,22.11,22.13,19100.0,17.9268,17.9349,17.9187,17.9349,19100.0
2006-09-08 13:00:00,22.13,22.17,22.12,22.16,78500.0,17.9349,17.9673,17.9268,17.9592,78500.0
2006-09-08 13:30:00,22.15,22.15,22.06,22.08,71800.0,17.9511,17.9511,17.8781,17.8944,71800.0
2006-09-08 14:00:00,22.08,22.16,22.08,22.1,80700.0,17.8944,17.9592,17.8944,17.9106,80700.0
2006-09-08 14:30:00,22.1,22.11,22.06,22.06,68500.0,17.9106,17.9187,17.8781,17.8781,68500.0
2006-09-08 15:00:00,22.08,22.12,22.05,22.12,122900.0,17.8944,17.9268,17.87,17.9268,122900.0
2006-09-08 15:30:00,22.12,22.12,22.04,22.08,78200.0,17.9268,17.9268,17.8619,17.8944,78200.0
2006-09-11 09:30:00,21.9,21.96,21.69,21.93,125100.0,17.7485,17.7971,17.5783,17.7728,125100.0
2006-09-11 10:00:00,21.95,22.01,21.94,21.97,68200.0,17.789,17.8376,17.7809,17.8052,68200.0
2006-09-11 10:30:00,21.97,21.99,21.81,21.92,94300.0,17.8052,17.8214,17.6755,17.7647,94300.0
2006-09-11 11:00:00,21.91,21.93,21.89,21.91,48600.0,17.7566,17.7728,17.7404,17.7566,48600.0
2006-09-11 11:30:00,21.91,21.92,21.87,21.89,38200.0,17.7566,17.7647,17.7242,17.7404,38200.0
2006-09-11 12:00:00,21.89,21.98,21.89,21.98,55500.0,17.7404,17.8133,17.7404,17.8133,55500.0
2006-09-11 12:30:00,21.98,22.01,21.97,21.99,34700.0,17.8133,17.8376,17.8052,17.8214,34700.0
2006-09-11 13:00:00,21.99,22.06,21.99,22.03,35600.0,17.8214,17.8781,17.8214,17.8538,35600.0
2006-09-11 13:30:00,22.03,22.06,22.0,22.01,46300.0,17.8538,17.8781,17.8295,17.8376,46300.0
2006-09-11 14:00:00,22.01,22.08,22.01,22.06,70900.0,17.8376,17.8944,17.8376,17.8781,70900.0
2006-09-11 14:30:00,22.06,22.09,22.03,22.08,43400.0,17.8781,17.9025,17.8538,17.8944,43400.0
2006-09-11 15:00:00,22.07,22.08,21.95,21.99,80100.0,17.8862,17.8944,17.789,17.8214,80100.0
2006-09-11 15:30:00,21.99,22.0,21.92,21.99,125900.0,17.8214,17.8295,17.7647,17.8214,125900.0
2006-09-12 09:30:00,21.94,21.97,21.83,21.9,34500.0,17.7809,17.8052,17.6917,17.7485,34500.0
2006-09-12 10:00:00,21.87,22.0,21.86,21.98,94800.0,17.7242,17.8295,17.7161,17.8133,94800.0
2006-09-12 10:30:00,21.98,22.05,21.98,22.03,130700.0,17.8133,17.87,17.8133,17.8538,130700.0
2006-09-12 11:00:00,22.04,22.12,22.04,22.1,32300.0,17.8619,17.9268,17.8619,17.9106,32300.0
2006-09-12 11:30:00,22.1,22.12,22.09,22.11,19900.0,17.9106,17.9268,17.9025,17.9187,19900.0
2006-09-12 12:00:00,22.11,22.14,22.1,22.13,43900.0,17.9187,17.943,17.9106,17.9349,43900.0
2006-09-12 12:30:00,22.12,22.13,22.1,22.1,47600.0,17.9268,17.9349,17.9106,17.9106,47600.0
2006-09-12 13:00:00,22.09,22.12,22.09,22.09,38500.0,17.9025,17.9268,17.9025,17.9025,38500.0
2006-09-12 13:30:00,22.1,22.11,22.08,22.1,48000.0,17.9106,17.9187,17.8944,17.9106,48000.0
2006-09-12 14:00:00,22.1,22.2,22.09,22.19,34200.0,17.9106,17.9916,17.9025,17.9835,34200.0
2006-09-12 14:30:00,22.2,22.23,22.15,22.22,23500.0,17.9916,18.0159,17.9511,18.0078,23500.0
2006-09-12 15:00:00,22.23,22.26,22.22,22.25,77100.0,18.0159,18.0402,18.0078,18.0321,77100.0
2006-09-12 15:30:00,22.25,22.26,22.22,22.24,86100.0,18.0321,18.0402,18.0078,18.024,86100.0
2006-09-13 09:30:00,22.59,22.85,22.5,22.8,310900.0,18.3077,18.5184,18.2347,18.4779,310900.0
2006-09-13 10:00:00,22.8,22.92,22.7,22.91,219600.0,18.4779,18.5751,18.3968,18.567,219600.0
2006-09-13 10:30:00,22.91,22.98,22.75,22.87,245900.0,18.567,18.6237,18.4373,18.5346,245900.0
2006-09-13 11:00:00,22.87,23.14,22.86,23.1,206200.0,18.5346,18.7534,18.5265,18.721,206200.0
2006-09-13 11:30:00,23.11,23.24,23.09,23.22,346000.0,18.7291,18.8345,18.7129,18.8182,346000.0
2006-09-13 12:00:00,23.22,23.36,23.21,23.27,250500.0,18.8182,18.9317,18.8101,18.8588,250500.0
2006-09-13 12:30:00,23.27,23.42,23.26,23.41,211000.0,18.8588,18.9803,18.8507,18.9722,211000.0
2006-09-13 13:00:00,23.41,23.5,23.35,23.38,238500.0,18.9722,19.0452,18.9236,18.9479,238500.0
2006-09-13 13:30:00,23.38,23.41,23.29,23.32,131500.0,18.9479,18.9722,18.875,18.8993,131500.0
2006-09-13 14:00:00,23.33,23.4,23.31,23.33,139600.0,18.9074,18.9641,18.8912,18.9074,139600.0
2006-09-13 14:30:00,23.33,23.43,23.19,23.21,201100.0,18.9074,18.9884,18.7939,18.8101,201100.0
2006-09-13 15:00:00,23.2,23.2,23.06,23.06,292800.0,18.802,18.802,18.6886,18.6886,292800.0
2006-09-13 15:30:00,23.07,23.19,23.06,23.17,219100.0,18.6967,18.7939,18.6886,18.7777,219100.0
2006-09-14 09:30:00,23.18,23.31,22.93,22.94,81400.0,18.7858,18.8912,18.5832,18.5913,81400.0
2006-09-14 10:00:00,22.93,22.96,22.82,22.85,133300.0,18.5832,18.6075,18.4941,18.5184,133300.0
2006-09-14 10:30:00,22.84,22.99,22.84,22.98,158500.0,18.5103,18.6318,18.5103,18.6237,158500.0
2006-09-14 11:00:00,22.99,23.04,22.97,23.0,89200.0,18.6318,18.6724,18.6156,18.6399,89200.0
2006-09-14 11:30:00,23.0,23.01,22.96,22.98,43200.0,18.6399,18.6481,18.6075,18.6237,43200.0
2006-09-14 12:00:00,22.97,23.02,22.95,23.0,34300.0,18.6156,18.6562,18.5994,18.6399,34300.0
2006-09-14 12:30:00,23.01,23.02,22.98,22.99,32700.0,18.6481,18.6562,18.6237,18.6318,32700.0
2006-09-14 13:00:00,22.99,23.06,22.95,23.02,53400.0,18.6318,18.6886,18.5994,18.6562,53400.0
2006-09-14 13:30:00,23.02,23.03,23.0,23.0,34900.0,18.6562,18.6643,18.6399,18.6399,34900.0
2006-09-14 14:00:00,23.0,23.03,22.97,23.02,65200.0,18.6399,18.6643,18.6156,18.6562,65200.0
2006-09-14 14:30:00,23.01,23.03,22.92,22.94,95900.0,18.6481,18.6643,18.5751,18.5913,95900.0
2006-09-14 15:00:00,22.93,23.03,22.92,23.01,112000.0,18.5832,18.6643,18.5751,18.6481,112000.0
2006-09-14 15:30:00,23.03,23.05,22.98,23.04,74500.0,18.6643,18.6805,18.6237,18.6724,74500.0
2006-09-15 09:30:00,23.17,23.2,22.87,22.89,126800.0,18.7777,18.802,18.5346,18.5508,126800.0
2006-09-15 10:00:00,22.89,23.02,22.84,23.02,43900.0,18.5508,18.6562,18.5103,18.6562,43900.0
2006-09-15 10:30:00,23.02,23.04,22.96,22.98,37500.0,18.6562,18.6724,18.6075,18.6237,37500.0
2006-09-15 11:00:00,22.99,23.01,22.95,22.95,42500.0,18.6318,18.6481,18.5994,18.5994,42500.0
2006-09-15 11:30:00,22.95,22.97,22.92,22.92,21000.0,18.5994,18.6156,18.5751,18.5751,21000.0
2006-09-15 12:00:00,22.91,22.97,22.9,22.94,26300.0,18.567,18.6156,18.5589,18.5913,26300.0
2006-09-15 12:30:00,22.94,22.97,22.88,22.94,51300.0,18.5913,18.6156,18.5427,18.5913,51300.0
2006-09-15 13:00:00,22.94,23.03,22.93,22.96,60300.0,18.5913,18.6643,18.5832,18.6075,60300.0
2006-09-15 13:30:00,22.97,23.02,22.96,22.98,28800.0,18.6156,18.6562,18.6075,18.6237,28800.0
2006-09-15 14:00:00,22.98,23.03,22.96,23.01,28600.0,18.6237,18.6643,18.6075,18.6481,28600.0
2006-09-15 14:30:00,23.01,23.03,22.97,22.98,29800.0,18.6481,18.6643,18.6156,18.6237,29800.0
2006-09-15 15:00:00,23.0,23.03,22.98,23.03,42400.0,18.6399,18.6643,18.6237,18.6643,42400.0
2006-09-15 15:30:00,23.02,23.03,22.97,22.99,105600.0,18.6562,18.6643,18.6156,18.6318,105600.0
2006-09-18 09:30:00,22.94,23.16,22.94,23.01,40500.0,18.5913,18.7696,18.5913,18.6481,40500.0
2006-09-18 10:00:00,23.01,23.16,23.0,23.15,49300.0,18.6481,18.7696,18.6399,18.7615,49300.0
2006-09-18 10:30:00,23.15,23.27,23.08,23.16,71700.0,18.7615,18.8588,18.7048,18.7696,71700.0
2006-09-18 11:00:00,23.16,23.17,23.04,23.09,54200.0,18.7696,18.7777,18.6724,18.7129,54200.0
2006-09-18 11:30:00,23.09,23.14,23.08,23.13,29800.0,18.7129,18.7534,18.7048,18.7453,29800.0
2006-09-18 12:00:00,23.12,23.14,23.09,23.09,24400.0,18.7372,18.7534,18.7129,18.7129,24400.0
2006-09-18 12:30:00,23.1,23.12,23.08,23.11,24500.0,18.721,18.7372,18.7048,18.7291,24500.0
2006-09-18 13:00:00,23.1,23.13,23.08,23.08,29600.0,18.721,18.7453,18.7048,18.7048,29600.0
2006-09-18 13:30:00,23.08,23.08,23.0,23.03,44500.0,18.7048,18.7048,18.6399,18.6643,44500.0
2006-09-18 14:00:00,23.03,23.04,23.0,23.02,36400.0,18.6643,18.6724,18.6399,18.6562,36400.0
2006-09-18 14:30:00,23.01,23.08,22.96,23.06,53600.0,18.6481,18.7048,18.6075,18.6886,53600.0
2006-09-18 15:00:00,23.06,23.06,22.98,23.01,54400.0,18.6886,18.6886,18.6237,18.6481,54400.0
2006-09-18 15:30:00,23.02,23.04,22.97,23.02,80700.0,18.6562,18.6724,18.6156,18.6562,80700.0
2006-09-19 09:30:00,23.1,23.13,22.89,22.92,352200.0,18.721,18.7453,18.5508,18.5751,352200.0
2006-09-19 10:00:00,22.93,22.95,22.78,22.89,306900.0,18.5832,18.5994,18.4617,18.5508,306900.0
2006-09-19 10:30:00,22.89,22.95,22.87,22.92,87900.0,18.5508,18.5994,18.5346,18.5751,87900.0
2006-09-19 11:00:00,22.91,23.02,22.91,23.0,112900.0,18.567,18.6562,18.567,18.6399,112900.0
2006-09-19 11:30:00,23.0,23.01,22.94,22.97,70200.0,18.6399,18.6481,18.5913,18.6156,70200.0
2006-09-19 12:00:00,22.99,23.06,22.97,23.01,101900.0,18.6318,18.6886,18.6156,18.6481,101900.0
2006-09-19 12:30:00,23.01,23.03,22.99,23.0,57400.0,18.6481,18.6643,18.6318,18.6399,57400.0
2006-09-19 13:00:00,23.01,23.01,22.91,22.93,80500.0,18.6481,18.6481,18.567,18.5832,80500.0
2006-09-19 13:30:00,22.95,23.02,22.93,23.0,36400.0,18.5994,18.6562,18.5832,18.6399,36400.0
2006-09-19 14:00:00,23.01,23.01,22.97,22.99,44900.0,18.6481,18.6481,18.6156,18.6318,44900.0
2006-09-19 14:30:00,23.0,23.01,22.93,22.95,243800.0,18.6399,18.6481,18.5832,18.5994,243800.0
2006-09-19 15:00:00,22.95,23.01,22.9,22.95,152400.0,18.5994,18.6481,18.5589,18.5994,152400.0
2006-09-19 15:30:00,22.97,23.0,22.89,22.94,162000.0,18.6156,18.6399,18.5508,18.5913,162000.0
2006-09-20 09:30:00,23.04,23.08,22.94,23.0,37800.0,18.6724,18.7048,18.5913,18.6399,37800.0
2006-09-20 10:00:00,22.99,22.99,22.86,22.94,46800.0,18.6318,18.6318,18.5265,18.5913,46800.0
2006-09-20 10:30:00,22.95,22.97,22.91,22.92,40600.0,18.5994,18.6156,18.567,18.5751,40600.0
2006-09-20 11:00:00,22.91,22.92,22.82,22.84,32800.0,18.567,18.5751,18.4941,18.5103,32800.0
2006-09-20 11:30:00,22.84,22.84,22.75,22.78,44300.0,18.5103,18.5103,18.4373,18.4617,44300.0
2006-09-20 12:00:00,22.78,22.78,22.74,22.76,52200.0,18.4617,18.4617,18.4292,18.4454,52200.0
2006-09-20 12:30:00,22.77,22.8,22.76,22.79,37500.0,18.4536,18.4779,18.4454,18.4698,37500.0
2006-09-20 13:00:00,22.79,22.79,22.73,22.75,38700.0,18.4698,18.4698,18.4211,18.4373,38700.0
2006-09-20 13:30:00,22.75,22.84,22.75,22.82,37600.0,18.4373,18.5103,18.4373,18.4941,37600.0
2006-09-20 14:00:00,22.83,22.88,22.71,22.71,48200.0,18.5022,18.5427,18.4049,18.4049,48200.0
2006-09-20 14:30:00,22.71,22.77,22.68,22.76,70300.0,18.4049,18.4536,18.3806,18.4454,70300.0
2006-09-20 15:00:00,22.76,22.85,22.76,22.84,50300.0,18.4454,18.5184,18.4454,18.5103,50300.0
2006-09-20 15:30:00,22.84,22.85,22.8,22.83,65700.0,18.5103,18.5184,18.4779,18.5022,65700.0
2006-09-21 09:30:00,23.0,23.24,22.94,23.24,115400.0,18.6399,18.8345,18.5913,18.8345,115400.0
2006-09-21 10:00:00,23.25,23.25,23.04,23.1,78700.0,18.8426,18.8426,18.6724,18.721,78700.0
2006-09-21 10:30:00,23.1,23.12,23.01,23.04,41100.0,18.721,18.7372,18.6481,18.6724,41100.0
2006-09-21 11:00:00,23.03,23.07,23.03,23.05,46000.0,18.6643,18.6967,18.6643,18.6805,46000.0
2006-09-21 11:30:00,23.05,23.05,23.0,23.01,46800.0,18.6805,18.6805,18.6399,18.6481,46800.0
2006-09-21 12:00:00,23.01,23.01,22.85,22.86,79100.0,18.6481,18.6481,18.5184,18.5265,79100.0
2006-09-21 12:30:00,22.85,22.91,22.85,22.87,49500.0,18.5184,18.567,18.5184,18.5346,49500.0
2006-09-21 13:00:00,22.87,22.89,22.84,22.88,40600.0,18.5346,18.5508,18.5103,18.5427,40600.0
2006-09-21 13:30:00,22.88,22.91,22.84,22.85,70300.0,18.5427,18.567,18.5103,18.5184,70300.0
2006-09-21 14:00:00,22.85,22.87,22.82,22.82,36600.0,18.5184,18.5346,18.4941,18.4941,36600.0
2006-09-21 14:30:00,22.82,22.84,22.76,22.78,51600.0,18.4941,18.5103,18.4454,18.4617,51600.0
2006-09-21 15:00:00,22.78,22.81,22.77,22.79,57200.0,18.4617,18.486,18.4536,18.4698,57200.0
2006-09-21 15:30:00,22.79,22.84,22.77,22.82,67100.0,18.4698,18.5103,18.4536,18.4941,67100.0
2006-09-22 09:30:00,22.0,22.2,21.86,22.14,443600.0,17.8295,17.9916,17.7161,17.943,443600.0
2006-09-22 10:00:00,22.13,22.28,22.02,22.27,300400.0,17.9349,18.0564,17.8457,18.0483,300400.0
2006-09-22 10:30:00,22.32,22.33,22.23,22.32,161100.0,18.0889,18.097,18.0159,18.0889,161100.0
2006-09-22 11:00:00,22.32,22.34,22.2,22.2,303500.0,18.0889,18.1051,17.9916,17.9916,303500.0
2006-09-22 11:30:00,22.21,22.21,21.97,21.99,288000.0,17.9997,17.9997,17.8052,17.8214,288000.0
2006-09-22 12:00:00,22.0,22.06,22.0,22.0,186900.0,17.8295,17.8781,17.8295,17.8295,186900.0
2006-09-22 12:30:00,22.01,22.04,22.0,22.01,282800.0,17.8376,17.8619,17.8295,17.8376,282800.0
2006-09-22 13:00:00,22.01,22.17,22.0,22.17,104000.0,17.8376,17.9673,17.8295,17.9673,104000.0
2006-09-22 13:30:00,22.17,22.17,22.07,22.09,92000.0,17.9673,17.9673,17.8862,17.9025,92000.0
2006-09-22 14:00:00,22.09,22.11,22.04,22.04,153400.0,17.9025,17.9187,17.8619,17.8619,153400.0
2006-09-22 14:30:00,22.05,22.09,22.03,22.03,150600.0,17.87,17.9025,17.8538,17.8538,150600.0
2006-09-22 15:00:00,22.03,22.08,21.96,21.99,240800.0,17.8538,17.8944,17.7971,17.8214,240800.0
2006-09-22 15:30:00,21.99,22.01,21.78,21.8,615900.0,17.8214,17.8376,17.6512,17.6674,615900.0
2006-09-25 09:30:00,21.88,22.18,21.84,22.09,143800.0,17.7323,17.9754,17.6998,17.9025,143800.0
2006-09-25 10:00:00,22.09,22.12,22.02,22.03,79100.0,17.9025,17.9268,17.8457,17.8538,79100.0
2006-09-25 10:30:00,22.04,22.16,22.02,22.12,65800.0,17.8619,17.9592,17.8457,17.9268,65800.0
2006-09-25 11:00:00,22.13,22.16,22.12,22.15,132400.0,17.9349,17.9592,17.9268,17.9511,132400.0
2006-09-25 11:30:00,22.15,22.15,22.05,22.05,68700.0,17.9511,17.9511,17.87,17.87,68700.0
2006-09-25 12:00:00,22.05,22.11,21.99,22.11,67100.0,17.87,17.9187,17.8214,17.9187,67100.0
2006-09-25 12:30:00,22.11,22.15,22.1,22.13,112100.0,17.9187,17.9511,17.9106,17.9349,112100.0
2006-09-25 13:00:00,22.14,22.32,22.14,22.26,96100.0,17.943,18.0889,17.943,18.0402,96100.0
2006-09-25 13:30:00,22.26,22.28,22.25,22.27,39400.0,18.0402,18.0564,18.0321,18.0483,39400.0
2006-09-25 14:00:00,22.27,22.33,22.27,22.31,90700.0,18.0483,18.097,18.0483,18.0808,90700.0
2006-09-25 14:30:00,22.31,22.31,22.28,22.29,69800.0,18.0808,18.0808,18.0564,18.0645,69800.0
2006-09-25 15:00:00,22.28,22.29,22.22,22.25,92500.0,18.0564,18.0645,18.0078,18.0321,92500.0
2006-09-25 15:30:00,22.26,22.28,22.21,22.26,183400.0,18.0402,18.0564,17.9997,18.0402,183400.0
2006-09-26 09:30:00,22.35,22.37,22.23,22.36,104000.0,18.1132,18.1294,18.0159,18.1213,104000.0
2006-09-26 10:00:00,22.36,22.58,22.32,22.53,128300.0,18.1213,18.2996,18.0889,18.259,128300.0
2006-09-26 10:30:00,22.54,22.63,22.51,22.63,70900.0,18.2672,18.3401,18.2428,18.3401,70900.0
2006-09-26 11:00:00,22.63,22.64,22.5,22.53,139500.0,18.3401,18.3482,18.2347,18.259,139500.0
2006-09-26 11:30:00,22.53,22.55,22.38,22.49,114400.0,18.259,18.2753,18.1375,18.2266,114400.0
2006-09-26 12:00:00,22.5,22.54,22.48,22.54,61200.0,18.2347,18.2672,18.2185,18.2672,61200.0
2006-09-26 12:30:00,22.54,22.57,22.52,22.57,124800.0,18.2672,18.2915,18.2509,18.2915,124800.0
2006-09-26 13:00:00,22.57,22.61,22.56,22.6,79500.0,18.2915,18.3239,18.2834,18.3158,79500.0
2006-09-26 13:30:00,22.61,22.61,22.57,22.59,39900.0,18.3239,18.3239,18.2915,18.3077,39900.0
2006-09-26 14:00:00,22.61,22.72,22.6,22.7,100900.0,18.3239,18.413,18.3158,18.3968,100900.0
2006-09-26 14:30:00,22.71,22.71,22.64,22.67,74700.0,18.4049,18.4049,18.3482,18.3725,74700.0
2006-09-26 15:00:00,22.67,22.7,22.54,22.55,135200.0,18.3725,18.3968,18.2672,18.2753,135200.0
2006-09-26 15:30:00,22.55,22.7,22.55,22.63,184900.0,18.2753,18.3968,18.2753,18.3401,184900.0
2006-09-27 09:30:00,22.6,22.75,22.52,22.56,180500.0,18.3158,18.4373,18.2509,18.2834,180500.0
2006-09-27 10:00:00,22.57,22.65,22.54,22.59,151500.0,18.2915,18.3563,18.2672,18.3077,151500.0
2006-09-27 10:30:00,22.6,22.7,22.59,22.61,157800.0,18.3158,18.3968,18.3077,18.3239,157800.0
2006-09-27 11:00:00,22.61,22.63,22.59,22.62,89900.0,18.3239,18.3401,18.3077,18.332,89900.0
2006-09-27 11:30:00,22.63,22.63,22.57,22.58,72800.0,18.3401,18.3401,18.2915,18.2996,72800.0
2006-09-27 12:00:00,22.57,22.6,22.55,22.58,122400.0,18.2915,18.3158,18.2753,18.2996,122400.0
2006-09-27 12:30:00,22.57,22.6,22.56,22.6,37300.0,18.2915,18.3158,18.2834,18.3158,37300.0
2006-09-27 13:00:00,22.58,22.6,22.58,22.59,32200.0,18.2996,18.3158,18.2996,18.3077,32200.0
2006-09-27 13:30:00,22.58,22.68,22.57,22.66,96500.0,18.2996,18.3806,18.2915,18.3644,96500.0
2006-09-27 14:00:00,22.65,22.7,22.6,22.62,83600.0,18.3563,18.3968,18.3158,18.332,83600.0
2006-09-27 14:30:00,22.61,22.62,22.52,22.53,61200.0,18.3239,18.332,18.2509,18.259,61200.0
2006-09-27 15:00:00,22.53,22.56,22.5,22.5,116400.0,18.259,18.2834,18.2347,18.2347,116400.0
2006-09-27 15:30:00,22.5,22.54,22.5,22.53,112100.0,18.2347,18.2672,18.2347,18.259,112100.0
2006-09-28 09:30:00,22.54,22.67,22.54,22.62,83200.0,18.2672,18.3725,18.2672,18.332,83200.0
2006-09-28 10:00:00,22.62,22.74,22.6,22.69,45600.0,18.332,18.4292,18.3158,18.3887,45600.0
2006-09-28 10:30:00,22.71,22.75,22.66,22.67,149200.0,18.4049,18.4373,18.3644,18.3725,149200.0
2006-09-28 11:00:00,22.66,22.71,22.65,22.69,33900.0,18.3644,18.4049,18.3563,18.3887,33900.0
2006-09-28 11:30:00,22.72,22.72,22.67,22.69,35200.0,18.413,18.413,18.3725,18.3887,35200.0
2006-09-28 12:00:00,22.68,22.7,22.67,22.69,39600.0,18.3806,18.3968,18.3725,18.3887,39600.0
2006-09-28 12:30:00,22.69,22.72,22.67,22.69,87300.0,18.3887,18.413,18.3725,18.3887,87300.0
2006-09-28 13:00:00,22.69,22.72,22.68,22.68,93900.0,18.3887,18.413,18.3806,18.3806,93900.0
2006-09-28 13:30:00,22.69,22.69,22.64,22.67,61200.0,18.3887,18.3887,18.3482,18.3725,61200.0
2006-09-28 14:00:00,22.66,22.67,22.64,22.64,61600.0,18.3644,18.3725,18.3482,18.3482,61600.0
2006-09-28 14:30:00,22.65,22.73,22.64,22.72,175300.0,18.3563,18.4211,18.3482,18.413,175300.0
2006-09-28 15:00:00,22.73,22.73,22.69,22.73,81800.0,18.4211,18.4211,18.3887,18.4211,81800.0
2006-09-28 15:30:00,22.73,22.8,22.72,22.77,231200.0,18.4211,18.4779,18.413,18.4536,231200.0
2006-09-29 09:30:00,22.83,22.88,22.67,22.68,83400.0,18.5022,18.5427,18.3725,18.3806,83400.0
2006-09-29 10:00:00,22.69,22.88,22.67,22.85,80900.0,18.3887,18.5427,18.3725,18.5184,80900.0
2006-09-29 10:30:00,22.85,22.9,22.83,22.83,59100.0,18.5184,18.5589,18.5022,18.5022,59100.0
2006-09-29 11:00:00,22.84,22.88,22.83,22.87,62600.0,18.5103,18.5427,18.5022,18.5346,62600.0
2006-09-29 11:30:00,22.87,22.9,22.85,22.88,38800.0,18.5346,18.5589,18.5184,18.5427,38800.0
2006-09-29 12:00:00,22.88,22.96,22.87,22.96,166700.0,18.5427,18.6075,18.5346,18.6075,166700.0
2006-09-29 12:30:00,22.96,23.03,22.95,23.01,123200.0,18.6075,18.6643,18.5994,18.6481,123200.0
2006-09-29 13:00:00,23.01,23.03,22.99,23.0,63600.0,18.6481,18.6643,18.6318,18.6399,63600.0
2006-09-29 13:30:00,23.0,23.08,22.99,23.07,121200.0,18.6399,18.7048,18.6318,18.6967,121200.0
2006-09-29 14:00:00,23.07,23.09,23.06,23.08,103300.0,18.6967,18.7129,18.6886,18.7048,103300.0
2006-09-29 14:30:00,23.08,23.09,23.07,23.07,73200.0,18.7048,18.7129,18.6967,18.6967,73200.0
2006-09-29 15:00:00,23.08,23.08,22.96,22.99,126300.0,18.7048,18.7048,18.6075,18.6318,126300.0
2006-09-29 15:30:00,23.0,23.0,22.92,22.95,203100.0,18.6399,18.6399,18.5751,18.5994,203100.0
2006-10-02 09:30:00,22.89,22.9,22.46,22.51,234800.0,18.5508,18.5589,18.2023,18.2428,234800.0
2006-10-02 10:00:00,22.51,22.6,22.5,22.51,74100.0,18.2428,18.3158,18.2347,18.2428,74100.0
2006-10-02 10:30:00,22.51,22.56,22.5,22.52,224900.0,18.2428,18.2834,18.2347,18.2509,224900.0
2006-10-02 11:00:00,22.51,22.56,22.5,22.55,60700.0,18.2428,18.2834,18.2347,18.2753,60700.0
2006-10-02 11:30:00,22.55,22.6,22.55,22.58,47000.0,18.2753,18.3158,18.2753,18.2996,47000.0
2006-10-02 12:00:00,22.58,22.61,22.51,22.53,37200.0,18.2996,18.3239,18.2428,18.259,37200.0
2006-10-02 12:30:00,22.52,22.53,22.49,22.53,24500.0,18.2509,18.259,18.2266,18.259,24500.0
2006-10-02 13:00:00,22.51,22.54,22.5,22.52,34100.0,18.2428,18.2672,18.2347,18.2509,34100.0
2006-10-02 13:30:00,22.52,22.61,22.52,22.59,70000.0,18.2509,18.3239,18.2509,18.3077,70000.0
2006-10-02 14:00:00,22.58,22.58,22.52,22.56,70100.0,18.2996,18.2996,18.2509,18.2834,70100.0
2006-10-02 14:30:00,22.56,22.59,22.54,22.55,53400.0,18.2834,18.3077,18.2672,18.2753,53400.0
2006-10-02 15:00:00,22.56,22.63,22.54,22.6,105300.0,18.2834,18.3401,18.2672,18.3158,105300.0
2006-10-02 15:30:00,22.59,22.61,22.54,22.57,126500.0,18.3077,18.3239,18.2672,18.2915,126500.0
2006-10-03 09:30:00,22.45,22.58,22.45,22.56,150300.0,18.1942,18.2996,18.1942,18.2834,150300.0
2006-10-03 10:00:00,22.58,22.58,22.49,22.52,49300.0,18.2996,18.2996,18.2266,18.2509,49300.0
2006-10-03 10:30:00,22.53,22.62,22.52,22.62,66200.0,18.259,18.332,18.2509,18.332,66200.0
2006-10-03 11:00:00,22.62,22.67,22.58,22.63,81500.0,18.332,18.3725,18.2996,18.3401,81500.0
2006-10-03 11:30:00,22.64,22.65,22.52,22.53,160500.0,18.3482,18.3563,18.2509,18.259,160500.0
2006-10-03 12:00:00,22.52,22.59,22.51,22.59,32200.0,18.2509,18.3077,18.2428,18.3077,32200.0
2006-10-03 12:30:00,22.58,22.59,22.55,22.57,30100.0,18.2996,18.3077,18.2753,18.2915,30100.0
2006-10-03 13:00:00,22.56,22.57,22.51,22.54,28200.0,18.2834,18.2915,18.2428,18.2672,28200.0
2006-10-03 13:30:00,22.54,22.54,22.5,22.51,48800.0,18.2672,18.2672,18.2347,18.2428,48800.0
2006-10-03 14:00:00,22.5,22.54,22.49,22.49,47000.0,18.2347,18.2672,18.2266,18.2266,47000.0
2006-10-03 14:30:00,22.49,22.53,22.49,22.51,54400.0,18.2266,18.259,18.2266,18.2428,54400.0
2006-10-03 15:00:00,22.51,22.55,22.5,22.53,70800.0,18.2428,18.2753,18.2347,18.259,70800.0
2006-10-03 15:30:00,22.53,22.54,22.5,22.52,103700.0,18.259,18.2672,18.2347,18.2509,103700.0
2006-10-04 09:30:00,22.42,22.49,22.41,22.44,56900.0,18.1699,18.2266,18.1618,18.1861,56900.0
2006-10-04 10:00:00,22.41,22.44,22.37,22.41,66200.0,18.1618,18.1861,18.1294,18.1618,66200.0
2006-10-04 10:30:00,22.43,22.45,22.41,22.43,39700.0,18.178,18.1942,18.1618,18.178,39700.0
2006-10-04 11:00:00,22.44,22.46,22.42,22.46,69700.0,18.1861,18.2023,18.1699,18.2023,69700.0
2006-10-04 11:30:00,22.46,22.46,22.44,22.45,28900.0,18.2023,18.2023,18.1861,18.1942,28900.0
2006-10-04 12:00:00,22.45,22.46,22.43,22.45,40700.0,18.1942,18.2023,18.178,18.1942,40700.0
2006-10-04 12:30:00,22.45,22.46,22.43,22.45,72700.0,18.1942,18.2023,18.178,18.1942,72700.0
2006-10-04 13:00:00,22.44,22.45,22.43,22.45,32600.0,18.1861,18.1942,18.178,18.1942,32600.0
2006-10-04 13:30:00,22.44,22.5,22.44,22.44,72400.0,18.1861,18.2347,18.1861,18.1861,72400.0
2006-10-04 14:00:00,22.45,22.5,22.44,22.49,39500.0,18.1942,18.2347,18.1861,18.2266,39500.0
2006-10-04 14:30:00,22.48,22.5,22.46,22.48,58800.0,18.2185,18.2347,18.2023,18.2185,58800.0
2006-10-04 15:00:00,22.48,22.5,22.46,22.47,110300.0,18.2185,18.2347,18.2023,18.2104,110300.0
2006-10-04 15:30:00,22.47,22.58,22.46,22.56,150000.0,18.2104,18.2996,18.2023,18.2834,150000.0
2006-10-05 09:30:00,22.5,22.69,22.46,22.66,40700.0,18.2347,18.3887,18.2023,18.3644,40700.0
2006-10-05 10:00:00,22.67,22.67,22.49,22.5,40600.0,18.3725,18.3725,18.2266,18.2347,40600.0
2006-10-05 10:30:00,22.48,22.5,22.45,22.47,39100.0,18.2185,18.2347,18.1942,18.2104,39100.0
2006-10-05 11:00:00,22.47,22.55,22.46,22.52,38900.0,18.2104,18.2753,18.2023,18.2509,38900.0
2006-10-05 11:30:00,22.54,22.65,22.53,22.58,75400.0,18.2672,18.3563,18.259,18.2996,75400.0
2006-10-05 12:00:00,22.58,22.59,22.58,22.59,14900.0,18.2996,18.3077,18.2996,18.3077,14900.0
2006-10-05 12:30:00,22.58,22.59,22.58,22.59,18900.0,18.2996,18.3077,18.2996,18.3077,18900.0
2006-10-05 13:00:00,22.59,22.8,22.58,22.79,77800.0,18.3077,18.4779,18.2996,18.4698,77800.0
2006-10-05 13:30:00,22.78,22.84,22.75,22.79,79100.0,18.4617,18.5103,18.4373,18.4698,79100.0
2006-10-05 14:00:00,22.79,22.8,22.78,22.78,28300.0,18.4698,18.4779,18.4617,18.4617,28300.0
2006-10-05 14:30:00,22.79,22.86,22.78,22.85,44400.0,18.4698,18.5265,18.4617,18.5184,44400.0
2006-10-05 15:00:00,22.85,22.89,22.8,22.87,60600.0,18.5184,18.5508,18.4779,18.5346,60600.0
2006-10-05 15:30:00,22.87,22.87,22.76,22.8,126100.0,18.5346,18.5346,18.4454,18.4779,126100.0
2006-10-06 09:30:00,22.83,22.85,22.77,22.82,43000.0,18.5022,18.5184,18.4536,18.4941,43000.0
2006-10-06 10:00:00,22.82,22.82,22.72,22.72,21800.0,18.4941,18.4941,18.413,18.413,21800.0
2006-10-06 10:30:00,22.72,22.78,22.71,22.74,25700.0,18.413,18.4617,18.4049,18.4292,25700.0
2006-10-06 11:00:00,22.75,22.79,22.67,22.76,46000.0,18.4373,18.4698,18.3725,18.4454,46000.0
2006-10-06 11:30:00,22.77,22.79,22.71,22.75,40600.0,18.4536,18.4698,18.4049,18.4373,40600.0
2006-10-06 12:00:00,22.74,22.78,22.73,22.76,39900.0,18.4292,18.4617,18.4211,18.4454,39900.0
2006-10-06 12:30:00,22.77,22.78,22.76,22.78,15400.0,18.4536,18.4617,18.4454,18.4617,15400.0
2006-10-06 13:00:00,22.77,22.78,22.76,22.77,15000.0,18.4536,18.4617,18.4454,18.4536,15000.0
2006-10-06 13:30:00,22.77,22.77,22.75,22.77,22600.0,18.4536,18.4536,18.4373,18.4536,22600.0
2006-10-06 14:00:00,22.77,22.78,22.76,22.78,16900.0,18.4536,18.4617,18.4454,18.4617,16900.0
2006-10-06 14:30:00,22.78,22.82,22.76,22.82,25900.0,18.4617,18.4941,18.4454,18.4941,25900.0
2006-10-06 15:00:00,22.81,22.85,22.81,22.82,27200.0,18.486,18.5184,18.486,18.4941,27200.0
2006-10-06 15:30:00,22.83,22.83,22.77,22.79,53200.0,18.5022,18.5022,18.4536,18.4698,53200.0
2006-10-09 09:30:00,22.84,22.84,22.65,22.7,41000.0,18.5103,18.5103,18.3563,18.3968,41000.0
2006-10-09 10:00:00,22.69,22.79,22.65,22.72,53500.0,18.3887,18.4698,18.3563,18.413,53500.0
2006-10-09 10:30:00,22.72,22.75,22.67,22.75,28100.0,18.413,18.4373,18.3725,18.4373,28100.0
2006-10-09 11:00:00,22.75,22.75,22.72,22.73,24400.0,18.4373,18.4373,18.413,18.4211,24400.0
2006-10-09 11:30:00,22.72,22.77,22.72,22.75,34200.0,18.413,18.4536,18.413,18.4373,34200.0
2006-10-09 12:00:00,22.74,22.75,22.72,22.74,33400.0,18.4292,18.4373,18.413,18.4292,33400.0
2006-10-09 12:30:00,22.74,22.75,22.72,22.74,20700.0,18.4292,18.4373,18.413,18.4292,20700.0
2006-10-09 13:00:00,22.74,22.8,22.72,22.79,107100.0,18.4292,18.4779,18.413,18.4698,107100.0
2006-10-09 13:30:00,22.79,22.85,22.79,22.84,27200.0,18.4698,18.5184,18.4698,18.5103,27200.0
2006-10-09 14:00:00,22.85,22.99,22.84,22.95,56800.0,18.5184,18.6318,18.5103,18.5994,56800.0
2006-10-09 14:30:00,22.95,23.0,22.93,23.0,26800.0,18.5994,18.6399,18.5832,18.6399,26800.0
2006-10-09 15:00:00,22.99,22.99,22.93,22.94,50900.0,18.6318,18.6318,18.5832,18.5913,50900.0
2006-10-09 15:30:00,22.95,22.98,22.92,22.97,80800.0,18.5994,18.6237,18.5751,18.6156,80800.0
2006-10-10 09:30:00,23.0,23.0,22.8,22.8,57800.0,18.6399,18.6399,18.4779,18.4779,57800.0
2006-10-10 10:00:00,22.79,22.89,22.77,22.88,28900.0,18.4698,18.5508,18.4536,18.5427,28900.0
2006-10-10 10:30:00,22.9,22.98,22.9,22.96,41500.0,18.5589,18.6237,18.5589,18.6075,41500.0
2006-10-10 11:00:00,22.96,22.99,22.94,22.97,29900.0,18.6075,18.6318,18.5913,18.6156,29900.0
2006-10-10 11:30:00,22.98,23.03,22.97,23.01,28300.0,18.6237,18.6643,18.6156,18.6481,28300.0
2006-10-10 12:00:00,23.0,23.07,23.0,23.06,57000.0,18.6399,18.6967,18.6399,18.6886,57000.0
2006-10-10 12:30:00,23.07,23.22,23.06,23.21,130000.0,18.6967,18.8182,18.6886,18.8101,130000.0
2006-10-10 13:00:00,23.22,23.25,23.18,23.21,99400.0,18.8182,18.8426,18.7858,18.8101,99400.0
2006-10-10 13:30:00,23.21,23.22,23.18,23.21,89000.0,18.8101,18.8182,18.7858,18.8101,89000.0
2006-10-10 14:00:00,23.21,23.23,23.15,23.2,81900.0,18.8101,18.8263,18.7615,18.802,81900.0
2006-10-10 14:30:00,23.21,23.23,23.19,23.22,53800.0,18.8101,18.8263,18.7939,18.8182,53800.0
2006-10-10 15:00:00,23.21,23.24,23.18,23.2,80800.0,18.8101,18.8345,18.7858,18.802,80800.0
2006-10-10 15:30:00,23.2,23.24,23.18,23.22,120900.0,18.802,18.8345,18.7858,18.8182,120900.0
2006-10-11 09:30:00,23.02,23.08,22.67,22.79,266800.0,18.6562,18.7048,18.3725,18.4698,266800.0
2006-10-11 10:00:00,22.77,22.8,22.68,22.74,149100.0,18.4536,18.4779,18.3806,18.4292,149100.0
2006-10-11 10:30:00,22.71,22.9,22.7,22.9,113400.0,18.4049,18.5589,18.3968,18.5589,113400.0
2006-10-11 11:00:00,22.92,23.0,22.9,22.98,54600.0,18.5751,18.6399,18.5589,18.6237,54600.0
2006-10-11 11:30:00,22.99,23.01,22.98,23.0,51200.0,18.6318,18.6481,18.6237,18.6399,51200.0
2006-10-11 12:00:00,23.0,23.13,22.95,23.05,221700.0,18.6399,18.7453,18.5994,18.6805,221700.0
2006-10-11 12:30:00,23.05,23.05,22.96,22.97,49300.0,18.6805,18.6805,18.6075,18.6156,49300.0
2006-10-11 13:00:00,22.98,22.98,22.93,22.94,30100.0,18.6237,18.6237,18.5832,18.5913,30100.0
2006-10-11 13:30:00,22.94,22.95,22.91,22.93,31400.0,18.5913,18.5994,18.567,18.5832,31400.0
2006-10-11 14:00:00,22.92,22.94,22.82,22.87,106300.0,18.5751,18.5913,18.4941,18.5346,106300.0
2006-10-11 14:30:00,22.87,22.92,22.84,22.87,106800.0,18.5346,18.5751,18.5103,18.5346,106800.0
2006-10-11 15:00:00,22.86,22.96,22.84,22.89,82100.0,18.5265,18.6075,18.5103,18.5508,82100.0
2006-10-11 15:30:00,22.89,22.93,22.87,22.88,82800.0,18.5508,18.5832,18.5346,18.5427,82800.0
2006-10-12 09:30:00,23.0,23.89,22.91,23.27,672000.0,18.6399,19.3612,18.567,18.8588,672000.0
2006-10-12 10:00:00,23.23,23.45,23.22,23.37,209100.0,18.8263,19.0046,18.8182,18.9398,209100.0
2006-10-12 10:30:00,23.37,23.45,23.26,23.45,160900.0,18.9398,19.0046,18.8507,19.0046,160900.0
2006-10-12 11:00:00,23.45,23.68,23.45,23.66,258400.0,19.0046,19.191,19.0046,19.1748,258400.0
2006-10-12 11:30:00,23.67,23.74,23.62,23.62,94100.0,19.1829,19.2397,19.1424,19.1424,94100.0
2006-10-12 12:00:00,23.62,23.66,23.54,23.54,63400.0,19.1424,19.1748,19.0776,19.0776,63400.0
2006-10-12 12:30:00,23.53,23.58,23.53,23.58,19300.0,19.0695,19.11,19.0695,19.11,19300.0
2006-10-12 13:00:00,23.57,23.63,23.55,23.62,74800.0,19.1019,19.1505,19.0857,19.1424,74800.0
2006-10-12 13:30:00,23.63,23.65,23.59,23.61,56700.0,19.1505,19.1667,19.1181,19.1343,56700.0
2006-10-12 14:00:00,23.61,23.64,23.59,23.6,220900.0,19.1343,19.1586,19.1181,19.1262,220900.0
2006-10-12 14:30:00,23.6,23.69,23.6,23.68,83800.0,19.1262,19.1991,19.1262,19.191,83800.0
2006-10-12 15:00:00,23.69,23.76,23.67,23.75,245600.0,19.1991,19.2559,19.1829,19.2478,245600.0
2006-10-12 15:30:00,23.75,23.89,23.75,23.8,353700.0,19.2478,19.3612,19.2478,19.2883,353700.0
2006-10-13 09:30:00,23.72,23.74,23.27,23.41,255400.0,19.2235,19.2397,18.8588,18.9722,255400.0
2006-10-13 10:00:00,23.41,23.59,23.41,23.53,179800.0,18.9722,19.1181,18.9722,19.0695,179800.0
2006-10-13 10:30:00,23.53,23.58,23.49,23.51,102800.0,19.0695,19.11,19.0371,19.0533,102800.0
2006-10-13 11:00:00,23.51,23.52,23.45,23.47,92300.0,19.0533,19.0614,19.0046,19.0209,92300.0
2006-10-13 11:30:00,23.48,23.52,23.47,23.52,30500.0,19.029,19.0614,19.0209,19.0614,30500.0
2006-10-13 12:00:00,23.51,23.56,23.51,23.53,21600.0,19.0533,19.0938,19.0533,19.0695,21600.0
2006-10-13 12:30:00,23.52,23.61,23.52,23.61,39800.0,19.0614,19.1343,19.0614,19.1343,39800.0
2006-10-13 13:00:00,23.61,23.73,23.6,23.73,72500.0,19.1343,19.2316,19.1262,19.2316,72500.0
2006-10-13 13:30:00,23.71,23.78,23.71,23.75,101100.0,19.2154,19.2721,19.2154,19.2478,101100.0
2006-10-13 14:00:00,23.74,23.76,23.7,23.72,39000.0,19.2397,19.2559,19.2073,19.2235,39000.0
2006-10-13 14:30:00,23.72,23.75,23.72,23.75,42500.0,19.2235,19.2478,19.2235,19.2478,42500.0
2006-10-13 15:00:00,23.75,23.82,23.75,23.81,79500.0,19.2478,19.3045,19.2478,19.2964,79500.0
2006-10-13 15:30:00,23.81,23.87,23.77,23.79,281600.0,19.2964,19.345,19.264,19.2802,281600.0
2006-10-16 09:30:00,23.72,23.75,23.5,23.58,99600.0,19.2235,19.2478,19.0452,19.11,99600.0
2006-10-16 10:00:00,23.58,23.62,23.52,23.56,98800.0,19.11,19.1424,19.0614,19.0938,98800.0
2006-10-16 10:30:00,23.55,23.61,23.52,23.56,66400.0,19.0857,19.1343,19.0614,19.0938,66400.0
2006-10-16 11:00:00,23.56,23.56,23.5,23.52,109300.0,19.0938,19.0938,19.0452,19.0614,109300.0
2006-10-16 11:30:00,23.52,23.52,23.45,23.45,73800.0,19.0614,19.0614,19.0046,19.0046,73800.0
2006-10-16 12:00:00,23.47,23.47,23.38,23.44,99300.0,19.0209,19.0209,18.9479,18.9965,99300.0
2006-10-16 12:30:00,23.46,23.46,23.44,23.46,29000.0,19.0127,19.0127,18.9965,19.0127,29000.0
2006-10-16 13:00:00,23.46,23.49,23.44,23.48,65800.0,19.0127,19.0371,18.9965,19.029,65800.0
2006-10-16 13:30:00,23.47,23.49,23.43,23.48,77100.0,19.0209,19.0371,18.9884,19.029,77100.0
2006-10-16 14:00:00,23.49,23.49,23.45,23.48,56300.0,19.0371,19.0371,19.0046,19.029,56300.0
2006-10-16 14:30:00,23.48,23.48,23.46,23.46,51300.0,19.029,19.029,19.0127,19.0127,51300.0
2006-10-16 15:00:00,23.47,23.48,23.44,23.46,94100.0,19.0209,19.029,18.9965,19.0127,94100.0
2006-10-16 15:30:00,23.45,23.47,23.42,23.45,168300.0,19.0046,19.0209,18.9803,19.0046,168300.0
2006-10-17 09:30:00,23.43,23.58,23.32,23.47,102600.0,18.9884,19.11,18.8993,19.0209,102600.0
2006-10-17 10:00:00,23.48,23.5,23.41,23.44,65500.0,19.029,19.0452,18.9722,18.9965,65500.0
2006-10-17 10:30:00,23.45,23.49,23.44,23.47,29700.0,19.0046,19.0371,18.9965,19.0209,29700.0
2006-10-17 11:00:00,23.47,23.5,23.46,23.46,35800.0,19.0209,19.0452,19.0127,19.0127,35800.0
2006-10-17 11:30:00,23.46,23.49,23.44,23.44,26800.0,19.0127,19.0371,18.9965,18.9965,26800.0
2006-10-17 12:00:00,23.45,23.51,23.44,23.51,34200.0,19.0046,19.0533,18.9965,19.0533,34200.0
2006-10-17 12:30:00,23.5,23.51,23.44,23.45,40100.0,19.0452,19.0533,18.9965,19.0046,40100.0
2006-10-17 13:00:00,23.45,23.64,23.45,23.61,74700.0,19.0046,19.1586,19.0046,19.1343,74700.0
2006-10-17 13:30:00,23.61,23.68,23.58,23.59,45800.0,19.1343,19.191,19.11,19.1181,45800.0
2006-10-17 14:00:00,23.58,23.61,23.56,23.61,22600.0,19.11,19.1343,19.0938,19.1343,22600.0
2006-10-17 14:30:00,23.61,23.63,23.58,23.62,21900.0,19.1343,19.1505,19.11,19.1424,21900.0
2006-10-17 15:00:00,23.61,23.69,23.61,23.65,108600.0,19.1343,19.1991,19.1343,19.1667,108600.0
2006-10-17 15:30:00,23.66,23.67,23.59,23.63,97700.0,19.1748,19.1829,19.1181,19.1505,97700.0
2006-10-18 09:30:00,23.1,23.38,23.0,23.1,345100.0,18.721,18.9479,18.6399,18.721,345100.0
2006-10-18 10:00:00,23.1,23.1,22.87,22.9,403300.0,18.721,18.721,18.5346,18.5589,403300.0
2006-10-18 10:30:00,22.9,23.03,22.9,22.97,193300.0,18.5589,18.6643,18.5589,18.6156,193300.0
2006-10-18 11:00:00,23.0,23.15,22.95,23.13,100300.0,18.6399,18.7615,18.5994,18.7453,100300.0
2006-10-18 11:30:00,23.14,23.14,23.02,23.04,66300.0,18.7534,18.7534,18.6562,18.6724,66300.0
2006-10-18 12:00:00,23.06,23.06,22.94,22.97,106700.0,18.6886,18.6886,18.5913,18.6156,106700.0
2006-10-18 12:30:00,22.97,23.05,22.97,23.0,54800.0,18.6156,18.6805,18.6156,18.6399,54800.0
2006-10-18 13:00:00,23.0,23.02,22.96,22.99,94000.0,18.6399,18.6562,18.6075,18.6318,94000.0
2006-10-18 13:30:00,22.99,23.2,22.95,23.11,173900.0,18.6318,18.802,18.5994,18.7291,173900.0
2006-10-18 14:00:00,23.11,23.18,23.02,23.15,71900.0,18.7291,18.7858,18.6562,18.7615,71900.0
2006-10-18 14:30:00,23.16,23.25,23.15,23.23,72500.0,18.7696,18.8426,18.7615,18.8263,72500.0
2006-10-18 15:00:00,23.23,23.29,22.97,23.23,207100.0,18.8263,18.875,18.6156,18.8263,207100.0
2006-10-18 15:30:00,23.24,23.26,23.19,23.24,185300.0,18.8345,18.8507,18.7939,18.8345,185300.0
2006-10-19 09:30:00,23.2,23.2,22.89,22.92,423500.0,18.802,18.802,18.5508,18.5751,423500.0
2006-10-19 10:00:00,22.91,22.94,22.7,22.9,199000.0,18.567,18.5913,18.3968,18.5589,199000.0
2006-10-19 10:30:00,22.91,22.98,22.83,22.9,77900.0,18.567,18.6237,18.5022,18.5589,77900.0
2006-10-19 11:00:00,22.9,23.05,22.85,23.05,261100.0,18.5589,18.6805,18.5184,18.6805,261100.0
2006-10-19 11:30:00,23.05,23.05,22.72,22.76,303700.0,18.6805,18.6805,18.413,18.4454,303700.0
2006-10-19 12:00:00,22.75,22.76,22.7,22.73,200500.0,18.4373,18.4454,18.3968,18.4211,200500.0
2006-10-19 12:30:00,22.73,22.75,22.62,22.74,268800.0,18.4211,18.4373,18.332,18.4292,268800.0
2006-10-19 13:00:00,22.74,22.79,22.72,22.76,246300.0,18.4292,18.4698,18.413,18.4454,246300.0
2006-10-19 13:30:00,22.77,22.79,22.71,22.73,117900.0,18.4536,18.4698,18.4049,18.4211,117900.0
2006-10-19 14:00:00,22.72,22.73,22.66,22.68,133900.0,18.413,18.4211,18.3644,18.3806,133900.0
2006-10-19 14:30:00,22.66,22.72,22.63,22.7,176600.0,18.3644,18.413,18.3401,18.3968,176600.0
2006-10-19 15:00:00,22.7,22.7,22.63,22.64,187900.0,18.3968,18.3968,18.3401,18.3482,187900.0
2006-10-19 15:30:00,22.64,22.75,22.6,22.69,407100.0,18.3482,18.4373,18.3158,18.3887,407100.0
2006-10-20 09:30:00,22.83,22.83,22.63,22.74,162100.0,18.5022,18.5022,18.3401,18.4292,162100.0
2006-10-20 10:00:00,22.75,22.75,22.67,22.75,113800.0,18.4373,18.4373,18.3725,18.4373,113800.0
2006-10-20 10:30:00,22.73,22.77,22.71,22.75,75900.0,18.4211,18.4536,18.4049,18.4373,75900.0
2006-10-20 11:00:00,22.82,22.82,22.73,22.74,63600.0,18.4941,18.4941,18.4211,18.4292,63600.0
2006-10-20 11:30:00,22.75,22.77,22.74,22.76,24000.0,18.4373,18.4536,18.4292,18.4454,24000.0
2006-10-20 12:00:00,22.77,22.77,22.74,22.75,33700.0,18.4536,18.4536,18.4292,18.4373,33700.0
2006-10-20 12:30:00,22.75,22.78,22.74,22.74,46700.0,18.4373,18.4617,18.4292,18.4292,46700.0
2006-10-20 13:00:00,22.75,22.76,22.73,22.73,38700.0,18.4373,18.4454,18.4211,18.4211,38700.0
2006-10-20 13:30:00,22.73,22.75,22.73,22.75,23400.0,18.4211,18.4373,18.4211,18.4373,23400.0
2006-10-20 14:00:00,22.74,22.76,22.74,22.75,25800.0,18.4292,18.4454,18.4292,18.4373,25800.0
2006-10-20 14:30:00,22.74,22.75,22.73,22.75,38100.0,18.4292,18.4373,18.4211,18.4373,38100.0
2006-10-20 15:00:00,22.74,22.75,22.74,22.75,48500.0,18.4292,18.4373,18.4292,18.4373,48500.0
2006-10-20 15:30:00,22.75,22.75,22.72,22.75,105400.0,18.4373,18.4373,18.413,18.4373,105400.0
2006-10-23 09:30:00,22.58,22.9,22.53,22.75,157500.0,18.2996,18.5589,18.259,18.4373,157500.0
2006-10-23 10:00:00,22.76,22.92,22.75,22.9,99600.0,18.4454,18.5751,18.4373,18.5589,99600.0
2006-10-23 10:30:00,22.88,22.97,22.88,22.88,86900.0,18.5427,18.6156,18.5427,18.5427,86900.0
2006-10-23 11:00:00,22.88,23.01,22.87,22.99,67500.0,18.5427,18.6481,18.5346,18.6318,67500.0
2006-10-23 11:30:00,22.99,23.0,22.89,22.9,52900.0,18.6318,18.6399,18.5508,18.5589,52900.0
2006-10-23 12:00:00,22.9,22.9,22.77,22.78,102400.0,18.5589,18.5589,18.4536,18.4617,102400.0
2006-10-23 12:30:00,22.79,22.8,22.76,22.77,47700.0,18.4698,18.4779,18.4454,18.4536,47700.0
2006-10-23 13:00:00,22.77,22.79,22.76,22.78,33100.0,18.4536,18.4698,18.4454,18.4617,33100.0
2006-10-23 13:30:00,22.78,22.8,22.77,22.8,33400.0,18.4617,18.4779,18.4536,18.4779,33400.0
2006-10-23 14:00:00,22.8,22.85,22.77,22.8,66300.0,18.4779,18.5184,18.4536,18.4779,66300.0
2006-10-23 14:30:00,22.8,22.81,22.79,22.79,26500.0,18.4779,18.486,18.4698,18.4698,26500.0
2006-10-23 15:00:00,22.79,22.83,22.79,22.8,63600.0,18.4698,18.5022,18.4698,18.4779,63600.0
2006-10-23 15:30:00,22.8,22.82,22.74,22.78,151300.0,18.4779,18.4941,18.4292,18.4617,151300.0
2006-10-24 09:30:00,22.79,22.86,22.79,22.82,53500.0,18.4698,18.5265,18.4698,18.4941,53500.0
2006-10-24 10:00:00,22.82,22.83,22.77,22.8,40800.0,18.4941,18.5022,18.4536,18.4779,40800.0
2006-10-24 10:30:00,22.8,22.81,22.78,22.79,36500.0,18.4779,18.486,18.4617,18.4698,36500.0
2006-10-24 11:00:00,22.8,22.81,22.79,22.8,31100.0,18.4779,18.486,18.4698,18.4779,31100.0
2006-10-24 11:30:00,22.8,22.85,22.76,22.76,44700.0,18.4779,18.5184,18.4454,18.4454,44700.0
2006-10-24 12:00:00,22.76,22.78,22.76,22.77,24000.0,18.4454,18.4617,18.4454,18.4536,24000.0
2006-10-24 12:30:00,22.77,22.77,22.74,22.75,83300.0,18.4536,18.4536,18.4292,18.4373,83300.0
2006-10-24 13:00:00,22.75,22.8,22.75,22.76,29000.0,18.4373,18.4779,18.4373,18.4454,29000.0
2006-10-24 13:30:00,22.77,22.8,22.76,22.78,30400.0,18.4536,18.4779,18.4454,18.4617,30400.0
2006-10-24 14:00:00,22.78,22.8,22.76,22.77,35000.0,18.4617,18.4779,18.4454,18.4536,35000.0
2006-10-24 14:30:00,22.77,22.78,22.77,22.77,28500.0,18.4536,18.4617,18.4536,18.4536,28500.0
2006-10-24 15:00:00,22.77,22.79,22.76,22.79,57500.0,18.4536,18.4698,18.4454,18.4698,57500.0
2006-10-24 15:30:00,22.79,22.87,22.77,22.84,125400.0,18.4698,18.5346,18.4536,18.5103,125400.0
2006-10-25 09:30:00,22.93,23.13,22.89,23.13,78100.0,18.5832,18.7453,18.5508,18.7453,78100.0
2006-10-25 10:00:00,23.12,23.19,23.04,23.16,104900.0,18.7372,18.7939,18.6724,18.7696,104900.0
2006-10-25 10:30:00,23.16,23.16,23.06,23.08,73100.0,18.7696,18.7696,18.6886,18.7048,73100.0
2006-10-25 11:00:00,23.07,23.12,23.06,23.09,52500.0,18.6967,18.7372,18.6886,18.7129,52500.0
2006-10-25 11:30:00,23.1,23.1,23.01,23.02,50600.0,18.721,18.721,18.6481,18.6562,50600.0
2006-10-25 12:00:00,23.01,23.03,22.96,22.97,40800.0,18.6481,18.6643,18.6075,18.6156,40800.0
2006-10-25 12:30:00,22.97,22.98,22.9,22.9,58600.0,18.6156,18.6237,18.5589,18.5589,58600.0
2006-10-25 13:00:00,22.91,22.98,22.9,22.98,52400.0,18.567,18.6237,18.5589,18.6237,52400.0
2006-10-25 13:30:00,22.98,23.0,22.97,23.0,31800.0,18.6237,18.6399,18.6156,18.6399,31800.0
2006-10-25 14:00:00,23.0,23.03,22.88,22.88,89900.0,18.6399,18.6643,18.5427,18.5427,89900.0
2006-10-25 14:30:00,22.86,22.95,22.85,22.89,69700.0,18.5265,18.5994,18.5184,18.5508,69700.0
2006-10-25 15:00:00,22.9,22.91,22.89,22.89,71200.0,18.5589,18.567,18.5508,18.5508,71200.0
2006-10-25 15:30:00,22.88,22.91,22.88,22.91,115500.0,18.5427,18.567,18.5427,18.567,115500.0
2006-10-26 09:30:00,23.0,23.15,22.88,23.09,75600.0,18.6399,18.7615,18.5427,18.7129,75600.0
2006-10-26 10:00:00,23.11,23.24,23.08,23.19,107000.0,18.7291,18.8345,18.7048,18.7939,107000.0
2006-10-26 10:30:00,23.2,23.39,23.19,23.34,100400.0,18.802,18.956,18.7939,18.9155,100400.0
2006-10-26 11:00:00,23.32,23.32,23.27,23.29,116800.0,18.8993,18.8993,18.8588,18.875,116800.0
2006-10-26 11:30:00,23.3,23.42,23.29,23.38,90800.0,18.8831,18.9803,18.875,18.9479,90800.0
2006-10-26 12:00:00,23.39,23.44,23.37,23.39,46200.0,18.956,18.9965,18.9398,18.956,46200.0
2006-10-26 12:30:00,23.4,23.47,23.39,23.46,55500.0,18.9641,19.0209,18.956,19.0127,55500.0
2006-10-26 13:00:00,23.46,23.48,23.43,23.45,73700.0,19.0127,19.029,18.9884,19.0046,73700.0
2006-10-26 13:30:00,23.46,23.49,23.44,23.47,26500.0,19.0127,19.0371,18.9965,19.0209,26500.0
2006-10-26 14:00:00,23.49,23.58,23.48,23.54,73700.0,19.0371,19.11,19.029,19.0776,73700.0
2006-10-26 14:30:00,23.54,23.55,23.45,23.5,141700.0,19.0776,19.0857,19.0046,19.0452,141700.0
2006-10-26 15:00:00,23.5,23.55,23.49,23.55,106100.0,19.0452,19.0857,19.0371,19.0857,106100.0
2006-10-26 15:30:00,23.55,23.66,23.54,23.62,319900.0,19.0857,19.1748,19.0776,19.1424,319900.0
2006-10-27 09:30:00,23.65,23.88,23.64,23.73,155100.0,19.1667,19.3531,19.1586,19.2316,155100.0
2006-10-27 10:00:00,23.74,23.83,23.72,23.8,91500.0,19.2397,19.3126,19.2235,19.2883,91500.0
2006-10-27 10:30:00,23.8,23.9,23.79,23.89,141100.0,19.2883,19.3693,19.2802,19.3612,141100.0
2006-10-27 11:00:00,23.9,23.96,23.88,23.95,88800.0,19.3693,19.418,19.3531,19.4099,88800.0
2006-10-27 11:30:00,23.95,23.96,23.9,23.92,77800.0,19.4099,19.418,19.3693,19.3855,77800.0
2006-10-27 12:00:00,23.92,23.94,23.87,23.87,39900.0,19.3855,19.4018,19.345,19.345,39900.0
2006-10-27 12:30:00,23.87,23.88,23.83,23.85,36100.0,19.345,19.3531,19.3126,19.3288,36100.0
2006-10-27 13:00:00,23.85,23.88,23.85,23.87,54700.0,19.3288,19.3531,19.3288,19.345,54700.0
2006-10-27 13:30:00,23.87,23.93,23.86,23.91,154800.0,19.345,19.3937,19.3369,19.3774,154800.0
2006-10-27 14:00:00,23.92,23.99,23.92,23.92,173000.0,19.3855,19.4423,19.3855,19.3855,173000.0
2006-10-27 14:30:00,23.93,23.97,23.9,23.94,118200.0,19.3937,19.4261,19.3693,19.4018,118200.0
2006-10-27 15:00:00,23.94,24.0,23.92,24.0,232400.0,19.4018,19.4504,19.3855,19.4504,232400.0
2006-10-27 15:30:00,24.02,24.12,23.96,24.11,689200.0,19.4666,19.5476,19.418,19.5395,689200.0
2006-10-30 09:30:00,24.05,24.19,24.01,24.09,121700.0,19.4909,19.6044,19.4585,19.5233,121700.0
2006-10-30 10:00:00,24.1,24.13,24.04,24.1,234400.0,19.5314,19.5557,19.4828,19.5314,234400.0
2006-10-30 10:30:00,24.09,24.16,24.09,24.12,90200.0,19.5233,19.5801,19.5233,19.5476,90200.0
2006-10-30 11:00:00,24.12,24.17,24.12,24.15,104100.0,19.5476,19.5882,19.5476,19.5719,104100.0
2006-10-30 11:30:00,24.15,24.22,24.14,24.19,134300.0,19.5719,19.6287,19.5638,19.6044,134300.0
2006-10-30 12:00:00,24.19,24.26,24.18,24.22,162900.0,19.6044,19.6611,19.5963,19.6287,162900.0
2006-10-30 12:30:00,24.22,24.23,24.15,24.16,237300.0,19.6287,19.6368,19.5719,19.5801,237300.0
2006-10-30 13:00:00,24.17,24.18,24.14,24.17,81800.0,19.5882,19.5963,19.5638,19.5882,81800.0
2006-10-30 13:30:00,24.17,24.2,24.15,24.19,101000.0,19.5882,19.6125,19.5719,19.6044,101000.0
2006-10-30 14:00:00,24.19,24.2,24.08,24.08,157400.0,19.6044,19.6125,19.5152,19.5152,157400.0
2006-10-30 14:30:00,24.08,24.09,24.02,24.04,114200.0,19.5152,19.5233,19.4666,19.4828,114200.0
2006-10-30 15:00:00,24.06,24.06,23.93,23.98,236000.0,19.499,19.499,19.3937,19.4342,236000.0
2006-10-30 15:30:00,23.98,24.07,23.98,24.06,307600.0,19.4342,19.5071,19.4342,19.499,307600.0
2006-10-31 09:30:00,24.11,24.14,24.0,24.09,237700.0,19.5395,19.5638,19.4504,19.5233,237700.0
2006-10-31 10:00:00,24.08,24.1,23.87,23.91,162300.0,19.5152,19.5314,19.345,19.3774,162300.0
2006-10-31 10:30:00,23.91,24.0,23.9,24.0,222200.0,19.3774,19.4504,19.3693,19.4504,222200.0
2006-10-31 11:00:00,24.0,24.01,23.94,23.95,66400.0,19.4504,19.4585,19.4018,19.4099,66400.0
2006-10-31 11:30:00,23.96,23.96,23.93,23.95,89700.0,19.418,19.418,19.3937,19.4099,89700.0
2006-10-31 12:00:00,23.96,23.97,23.95,23.95,58700.0,19.418,19.4261,19.4099,19.4099,58700.0
2006-10-31 12:30:00,23.95,23.96,23.9,23.91,81800.0,19.4099,19.418,19.3693,19.3774,81800.0
2006-10-31 13:00:00,23.9,23.91,23.88,23.89,63900.0,19.3693,19.3774,19.3531,19.3612,63900.0
2006-10-31 13:30:00,23.89,24.0,23.89,23.99,109600.0,19.3612,19.4504,19.3612,19.4423,109600.0
2006-10-31 14:00:00,24.0,24.13,23.99,24.12,144800.0,19.4504,19.5557,19.4423,19.5476,144800.0
2006-10-31 14:30:00,24.11,24.13,24.05,24.12,162300.0,19.5395,19.5557,19.4909,19.5476,162300.0
2006-10-31 15:00:00,24.13,24.2,24.1,24.2,122600.0,19.5557,19.6125,19.5314,19.6125,122600.0
2006-10-31 15:30:00,24.19,24.2,24.11,24.18,309200.0,19.6044,19.6125,19.5395,19.5963,309200.0
2006-11-01 09:30:00,24.22,24.23,24.04,24.06,175800.0,19.6287,19.6368,19.4828,19.499,175800.0
2006-11-01 10:00:00,24.05,24.08,23.87,23.88,128500.0,19.4909,19.5152,19.345,19.3531,128500.0
2006-11-01 10:30:00,23.88,23.96,23.86,23.95,93400.0,19.3531,19.418,19.3369,19.4099,93400.0
2006-11-01 11:00:00,23.96,24.01,23.96,24.01,92500.0,19.418,19.4585,19.418,19.4585,92500.0
2006-11-01 11:30:00,24.01,24.08,23.98,24.01,109000.0,19.4585,19.5152,19.4342,19.4585,109000.0
2006-11-01 12:00:00,24.0,24.05,23.95,24.01,67700.0,19.4504,19.4909,19.4099,19.4585,67700.0
2006-11-01 12:30:00,24.01,24.05,23.97,24.02,109000.0,19.4585,19.4909,19.4261,19.4666,109000.0
2006-11-01 13:00:00,24.02,24.05,23.98,24.01,127900.0,19.4666,19.4909,19.4342,19.4585,127900.0
2006-11-01 13:30:00,24.0,24.06,23.99,24.04,70100.0,19.4504,19.499,19.4423,19.4828,70100.0
2006-11-01 14:00:00,24.04,24.05,24.02,24.04,63900.0,19.4828,19.4909,19.4666,19.4828,63900.0
2006-11-01 14:30:00,24.04,24.08,24.03,24.07,84600.0,19.4828,19.5152,19.4747,19.5071,84600.0
2006-11-01 15:00:00,24.07,24.08,24.05,24.05,135400.0,19.5071,19.5152,19.4909,19.4909,135400.0
2006-11-01 15:30:00,24.05,24.06,23.84,23.94,392700.0,19.4909,19.499,19.3207,19.4018,392700.0
2006-11-02 09:30:00,23.74,23.74,23.26,23.26,285800.0,19.2397,19.2397,18.8507,18.8507,285800.0
2006-11-02 10:00:00,23.26,23.47,23.06,23.47,358500.0,18.8507,19.0209,18.6886,19.0209,358500.0
2006-11-02 10:30:00,23.48,23.48,23.36,23.41,218900.0,19.029,19.029,18.9317,18.9722,218900.0
2006-11-02 11:00:00,23.42,23.52,23.27,23.28,251600.0,18.9803,19.0614,18.8588,18.8669,251600.0
2006-11-02 11:30:00,23.27,23.3,23.23,23.26,244600.0,18.8588,18.8831,18.8263,18.8507,244600.0
2006-11-02 12:00:00,23.26,23.39,23.26,23.38,322600.0,18.8507,18.956,18.8507,18.9479,322600.0
2006-11-02 12:30:00,23.36,23.38,23.29,23.38,205400.0,18.9317,18.9479,18.875,18.9479,205400.0
2006-11-02 13:00:00,23.38,23.46,23.28,23.3,130400.0,18.9479,19.0127,18.8669,18.8831,130400.0
2006-11-02 13:30:00,23.3,23.54,23.3,23.53,112900.0,18.8831,19.0776,18.8831,19.0695,112900.0
2006-11-02 14:00:00,23.52,23.56,23.48,23.51,131900.0,19.0614,19.0938,19.029,19.0533,131900.0
2006-11-02 14:30:00,23.51,23.52,23.3,23.4,172800.0,19.0533,19.0614,18.8831,18.9641,172800.0
2006-11-02 15:00:00,23.41,23.56,23.41,23.49,215700.0,18.9722,19.0938,18.9722,19.0371,215700.0
2006-11-02 15:30:00,23.5,23.53,23.34,23.45,261600.0,19.0452,19.0695,18.9155,19.0046,261600.0
2006-11-03 09:30:00,23.42,23.68,23.42,23.48,87000.0,18.9803,19.191,18.9803,19.029,87000.0
2006-11-03 10:00:00,23.48,23.52,23.36,23.51,136600.0,19.029,19.0614,18.9317,19.0533,136600.0
2006-11-03 10:30:00,23.5,23.52,23.44,23.46,76700.0,19.0452,19.0614,18.9965,19.0127,76700.0
2006-11-03 11:00:00,23.46,23.49,23.44,23.47,123400.0,19.0127,19.0371,18.9965,19.0209,123400.0
2006-11-03 11:30:00,23.46,23.47,23.43,23.45,59800.0,19.0127,19.0209,18.9884,19.0046,59800.0
2006-11-03 12:00:00,23.45,23.46,23.43,23.44,116400.0,19.0046,19.0127,18.9884,18.9965,116400.0
2006-11-03 12:30:00,23.44,23.46,23.4,23.4,39000.0,18.9965,19.0127,18.9641,18.9641,39000.0
2006-11-03 13:00:00,23.4,23.51,23.39,23.5,134300.0,18.9641,19.0533,18.956,19.0452,134300.0
2006-11-03 13:30:00,23.49,23.52,23.48,23.5,50500.0,19.0371,19.0614,19.029,19.0452,50500.0
2006-11-03 14:00:00,23.52,23.53,23.49,23.53,64900.0,19.0614,19.0695,19.0371,19.0695,64900.0
2006-11-03 14:30:00,23.53,23.54,23.49,23.5,52100.0,19.0695,19.0776,19.0371,19.0452,52100.0
2006-11-03 15:00:00,23.5,23.51,23.47,23.5,98900.0,19.0452,19.0533,19.0209,19.0452,98900.0
2006-11-03 15:30:00,23.51,23.58,23.5,23.57,162500.0,19.0533,19.11,19.0452,19.1019,162500.0
2006-11-06 09:30:00,23.53,23.81,23.51,23.51,85400.0,19.0695,19.2964,19.0533,19.0533,85400.0
2006-11-06 10:00:00,23.52,23.65,23.51,23.63,42900.0,19.0614,19.1667,19.0533,19.1505,42900.0
2006-11-06 10:30:00,23.65,23.65,23.49,23.52,38300.0,19.1667,19.1667,19.0371,19.0614,38300.0
2006-11-06 11:00:00,23.52,23.73,23.51,23.72,103900.0,19.0614,19.2316,19.0533,19.2235,103900.0
2006-11-06 11:30:00,23.73,23.86,23.71,23.83,103500.0,19.2316,19.3369,19.2154,19.3126,103500.0
2006-11-06 12:00:00,23.82,23.89,23.81,23.87,93000.0,19.3045,19.3612,19.2964,19.345,93000.0
2006-11-06 12:30:00,23.87,23.87,23.84,23.86,70700.0,19.345,19.345,19.3207,19.3369,70700.0
2006-11-06 13:00:00,23.86,23.88,23.84,23.86,42000.0,19.3369,19.3531,19.3207,19.3369,42000.0
2006-11-06 13:30:00,23.86,23.93,23.86,23.9,74800.0,19.3369,19.3937,19.3369,19.3693,74800.0
2006-11-06 14:00:00,23.89,23.94,23.88,23.92,61500.0,19.3612,19.4018,19.3531,19.3855,61500.0
2006-11-06 14:30:00,23.92,24.01,23.9,24.0,102500.0,19.3855,19.4585,19.3693,19.4504,102500.0
2006-11-06 15:00:00,24.0,24.11,23.98,24.11,174000.0,19.4504,19.5395,19.4342,19.5395,174000.0
2006-11-06 15:30:00,24.1,24.12,24.07,24.08,191200.0,19.5314,19.5476,19.5071,19.5152,191200.0
2006-11-07 09:30:00,24.08,24.25,23.92,24.11,221800.0,19.5152,19.653,19.3855,19.5395,221800.0
2006-11-07 10:00:00,24.09,24.36,24.07,24.32,120600.0,19.5233,19.7421,19.5071,19.7097,120600.0
2006-11-07 10:30:00,24.32,24.36,24.26,24.33,135300.0,19.7097,19.7421,19.6611,19.7178,135300.0
2006-11-07 11:00:00,24.32,24.35,24.27,24.29,86200.0,19.7097,19.734,19.6692,19.6854,86200.0
2006-11-07 11:30:00,24.29,24.3,24.12,24.13,142900.0,19.6854,19.6935,19.5476,19.5557,142900.0
2006-11-07 12:00:00,24.13,24.2,24.12,24.16,90500.0,19.5557,19.6125,19.5476,19.5801,90500.0
2006-11-07 12:30:00,24.16,24.18,24.14,24.14,70600.0,19.5801,19.5963,19.5638,19.5638,70600.0
2006-11-07 13:00:00,24.14,24.2,24.12,24.12,99600.0,19.5638,19.6125,19.5476,19.5476,99600.0
2006-11-07 13:30:00,24.12,24.16,24.1,24.11,124000.0,19.5476,19.5801,19.5314,19.5395,124000.0
2006-11-07 14:00:00,24.11,24.17,24.07,24.07,95300.0,19.5395,19.5882,19.5071,19.5071,95300.0
2006-11-07 14:30:00,24.06,24.17,24.03,24.16,150900.0,19.499,19.5882,19.4747,19.5801,150900.0
2006-11-07 15:00:00,24.16,24.21,24.15,24.2,109300.0,19.5801,19.6206,19.5719,19.6125,109300.0
2006-11-07 15:30:00,24.19,24.22,24.16,24.17,164000.0,19.6044,19.6287,19.5801,19.5882,164000.0
2006-11-08 09:30:00,24.19,24.35,24.11,24.31,275400.0,19.6044,19.734,19.5395,19.7016,275400.0
2006-11-08 10:00:00,24.31,24.31,24.22,24.22,117100.0,19.7016,19.7016,19.6287,19.6287,117100.0
2006-11-08 10:30:00,24.24,24.3,24.15,24.15,184300.0,19.6449,19.6935,19.5719,19.5719,184300.0
2006-11-08 11:00:00,24.15,24.17,24.09,24.12,109900.0,19.5719,19.5882,19.5233,19.5476,109900.0
2006-11-08 11:30:00,24.11,24.4,24.06,24.09,258600.0,19.5395,19.7746,19.499,19.5233,258600.0
2006-11-08 12:00:00,24.09,24.11,24.01,24.02,65700.0,19.5233,19.5395,19.4585,19.4666,65700.0
2006-11-08 12:30:00,24.02,24.13,24.02,24.1,39200.0,19.4666,19.5557,19.4666,19.5314,39200.0
2006-11-08 13:00:00,24.1,24.1,24.02,24.08,83800.0,19.5314,19.5314,19.4666,19.5152,83800.0
2006-11-08 13:30:00,24.07,24.24,24.06,24.23,125500.0,19.5071,19.6449,19.499,19.6368,125500.0
2006-11-08 14:00:00,24.23,24.38,24.11,24.2,124300.0,19.6368,19.7583,19.5395,19.6125,124300.0
2006-11-08 14:30:00,24.2,24.34,24.19,24.33,98300.0,19.6125,19.7259,19.6044,19.7178,98300.0
2006-11-08 15:00:00,24.33,24.4,24.28,24.4,109400.0,19.7178,19.7746,19.6773,19.7746,109400.0
2006-11-08 15:30:00,24.39,24.49,24.35,24.49,284100.0,19.7665,19.8475,19.734,19.8475,284100.0
2006-11-09 09:30:00,24.1,24.38,24.03,24.37,229700.0,19.5314,19.7583,19.4747,19.7502,229700.0
2006-11-09 10:00:00,24.36,24.51,24.29,24.31,306200.0,19.7421,19.8637,19.6854,19.7016,306200.0
2006-11-09 10:30:00,24.31,24.31,24.19,24.2,184500.0,19.7016,19.7016,19.6044,19.6125,184500.0
2006-11-09 11:00:00,24.2,24.21,24.1,24.12,310200.0,19.6125,19.6206,19.5314,19.5476,310200.0
2006-11-09 11:30:00,24.12,24.14,24.0,24.02,586500.0,19.5476,19.5638,19.4504,19.4666,586500.0
2006-11-09 12:00:00,24.02,24.07,24.0,24.01,192600.0,19.4666,19.5071,19.4504,19.4585,192600.0
2006-11-09 12:30:00,24.01,24.05,23.94,23.94,156800.0,19.4585,19.4909,19.4018,19.4018,156800.0
2006-11-09 13:00:00,23.94,23.95,23.84,23.85,96300.0,19.4018,19.4099,19.3207,19.3288,96300.0
2006-11-09 13:30:00,23.85,23.97,23.81,23.87,152000.0,19.3288,19.4261,19.2964,19.345,152000.0
2006-11-09 14:00:00,23.87,23.88,23.43,23.75,141800.0,19.345,19.3531,18.9884,19.2478,141800.0
2006-11-09 14:30:00,23.75,24.0,23.75,23.86,195100.0,19.2478,19.4504,19.2478,19.3369,195100.0
2006-11-09 15:00:00,23.86,23.87,23.81,23.85,89000.0,19.3369,19.345,19.2964,19.3288,89000.0
2006-11-09 15:30:00,23.86,23.94,23.84,23.92,170600.0,19.3369,19.4018,19.3207,19.3855,170600.0
2006-11-10 09:30:00,23.75,23.92,23.52,23.9,187500.0,19.2478,19.3855,19.0614,19.3693,187500.0
2006-11-10 10:00:00,23.9,24.09,23.87,23.93,108300.0,19.3693,19.5233,19.345,19.3937,108300.0
2006-11-10 10:30:00,23.94,24.01,23.93,23.98,30600.0,19.4018,19.4585,19.3937,19.4342,30600.0
2006-11-10 11:00:00,23.98,23.98,23.92,23.96,34600.0,19.4342,19.4342,19.3855,19.418,34600.0
2006-11-10 11:30:00,23.97,24.01,23.97,23.99,43300.0,19.4261,19.4585,19.4261,19.4423,43300.0
2006-11-10 12:00:00,23.98,24.08,23.98,24.08,43700.0,19.4342,19.5152,19.4342,19.5152,43700.0
2006-11-10 12:30:00,24.08,24.09,23.98,24.0,48800.0,19.5152,19.5233,19.4342,19.4504,48800.0
2006-11-10 13:00:00,24.02,24.02,23.93,23.94,37000.0,19.4666,19.4666,19.3937,19.4018,37000.0
2006-11-10 13:30:00,23.95,24.0,23.92,23.98,52900.0,19.4099,19.4504,19.3855,19.4342,52900.0
2006-11-10 14:00:00,23.97,24.02,23.87,23.99,121800.0,19.4261,19.4666,19.345,19.4423,121800.0
2006-11-10 14:30:00,23.98,24.02,23.95,24.02,69600.0,19.4342,19.4666,19.4099,19.4666,69600.0
2006-11-10 15:00:00,24.01,24.03,23.88,23.91,110100.0,19.4585,19.4747,19.3531,19.3774,110100.0
2006-11-10 15:30:00,23.91,23.98,23.89,23.98,141800.0,19.3774,19.4342,19.3612,19.4342,141800.0
2006-11-13 09:30:00,24.5,24.52,24.27,24.49,422700.0,19.8556,19.8718,19.6692,19.8475,422700.0
2006-11-13 10:00:00,24.51,24.73,24.48,24.52,432200.0,19.8637,20.042,19.8394,19.8718,432200.0
2006-11-13 10:30:00,24.51,24.63,24.51,24.61,144000.0,19.8637,19.961,19.8637,19.9447,144000.0
2006-11-13 11:00:00,24.61,24.61,24.38,24.4,208800.0,19.9447,19.9447,19.7583,19.7746,208800.0
2006-11-13 11:30:00,24.41,24.53,24.38,24.53,102200.0,19.7827,19.8799,19.7583,19.8799,102200.0
2006-11-13 12:00:00,24.53,24.68,24.52,24.68,79800.0,19.8799,20.0015,19.8718,20.0015,79800.0
2006-11-13 12:30:00,24.67,24.86,24.67,24.82,217700.0,19.9934,20.1474,19.9934,20.1149,217700.0
2006-11-13 13:00:00,24.82,24.95,24.8,24.94,180600.0,20.1149,20.2203,20.0987,20.2122,180600.0
2006-11-13 13:30:00,24.93,25.09,24.93,25.01,318600.0,20.2041,20.3338,20.2041,20.2689,318600.0
2006-11-13 14:00:00,24.98,25.07,24.95,25.03,198600.0,20.2446,20.3175,20.2203,20.2851,198600.0
2006-11-13 14:30:00,25.03,25.06,24.92,24.94,145000.0,20.2851,20.3094,20.196,20.2122,145000.0
2006-11-13 15:00:00,24.93,25.0,24.83,24.91,160500.0,20.2041,20.2608,20.123,20.1879,160500.0
2006-11-13 15:30:00,24.91,24.94,24.83,24.86,335700.0,20.1879,20.2122,20.123,20.1474,335700.0
2006-11-14 09:30:00,25.09,25.12,24.91,24.95,223800.0,20.3338,20.3581,20.1879,20.2203,223800.0
2006-11-14 10:00:00,24.96,25.05,24.88,24.88,126300.0,20.2284,20.3013,20.1636,20.1636,126300.0
2006-11-14 10:30:00,24.88,24.89,24.74,24.77,184300.0,20.1636,20.1717,20.0501,20.0744,184300.0
2006-11-14 11:00:00,24.77,24.77,24.69,24.71,138200.0,20.0744,20.0744,20.0096,20.0258,138200.0
2006-11-14 11:30:00,24.7,24.74,24.7,24.71,79600.0,20.0177,20.0501,20.0177,20.0258,79600.0
2006-11-14 12:00:00,24.71,24.8,24.7,24.71,123600.0,20.0258,20.0987,20.0177,20.0258,123600.0
2006-11-14 12:30:00,24.72,24.79,24.71,24.77,77400.0,20.0339,20.0906,20.0258,20.0744,77400.0
2006-11-14 13:00:00,24.77,24.8,24.77,24.77,90900.0,20.0744,20.0987,20.0744,20.0744,90900.0
2006-11-14 13:30:00,24.77,24.8,24.74,24.77,122300.0,20.0744,20.0987,20.0501,20.0744,122300.0
2006-11-14 14:00:00,24.77,24.81,24.73,24.74,125600.0,20.0744,20.1068,20.042,20.0501,125600.0
2006-11-14 14:30:00,24.74,24.83,24.73,24.82,189000.0,20.0501,20.123,20.042,20.1149,189000.0
2006-11-14 15:00:00,24.83,24.85,24.79,24.8,103300.0,20.123,20.1392,20.0906,20.0987,103300.0
2006-11-14 15:30:00,24.8,24.9,24.8,24.81,210200.0,20.0987,20.1798,20.0987,20.1068,210200.0
2006-11-15 09:30:00,24.71,24.87,24.67,24.81,243500.0,20.0258,20.1555,19.9934,20.1068,243500.0
2006-11-15 10:00:00,24.82,24.82,24.66,24.7,47500.0,20.1149,20.1149,19.9853,20.0177,47500.0
2006-11-15 10:30:00,24.69,24.74,24.64,24.73,38700.0,20.0096,20.0501,19.9691,20.042,38700.0
2006-11-15 11:00:00,24.74,24.74,24.65,24.68,42700.0,20.0501,20.0501,19.9772,20.0015,42700.0
2006-11-15 11:30:00,24.68,24.7,24.66,24.68,26500.0,20.0015,20.0177,19.9853,20.0015,26500.0
2006-11-15 12:00:00,24.68,24.77,24.68,24.77,104100.0,20.0015,20.0744,20.0015,20.0744,104100.0
2006-11-15 12:30:00,24.76,24.79,24.74,24.74,68800.0,20.0663,20.0906,20.0501,20.0501,68800.0
2006-11-15 13:00:00,24.74,24.74,24.66,24.72,50100.0,20.0501,20.0501,19.9853,20.0339,50100.0
2006-11-15 13:30:00,24.72,24.76,24.69,24.69,51500.0,20.0339,20.0663,20.0096,20.0096,51500.0
2006-11-15 14:00:00,24.69,24.73,24.66,24.69,59500.0,20.0096,20.042,19.9853,20.0096,59500.0
2006-11-15 14:30:00,24.69,24.71,24.66,24.7,46400.0,20.0096,20.0258,19.9853,20.0177,46400.0
2006-11-15 15:00:00,24.7,24.73,24.68,24.71,57300.0,20.0177,20.042,20.0015,20.0258,57300.0
2006-11-15 15:30:00,24.71,24.72,24.67,24.7,208700.0,20.0258,20.0339,19.9934,20.0177,208700.0
2006-11-16 09:30:00,24.65,24.66,24.47,24.59,256500.0,19.9772,19.9853,19.8313,19.9285,256500.0
2006-11-16 10:00:00,24.59,24.66,24.58,24.63,164400.0,19.9285,19.9853,19.9204,19.961,164400.0
2006-11-16 10:30:00,24.63,24.66,24.59,24.64,83400.0,19.961,19.9853,19.9285,19.9691,83400.0
2006-11-16 11:00:00,24.63,24.66,24.62,24.63,40800.0,19.961,19.9853,19.9529,19.961,40800.0
2006-11-16 11:30:00,24.63,24.67,24.63,24.65,39900.0,19.961,19.9934,19.961,19.9772,39900.0
2006-11-16 12:00:00,24.65,24.67,24.64,24.64,45400.0,19.9772,19.9934,19.9691,19.9691,45400.0
2006-11-16 12:30:00,24.65,24.66,24.63,24.65,24600.0,19.9772,19.9853,19.961,19.9772,24600.0
2006-11-16 13:00:00,24.65,24.69,24.65,24.68,111400.0,19.9772,20.0096,19.9772,20.0015,111400.0
2006-11-16 13:30:00,24.68,24.68,24.6,24.6,77200.0,20.0015,20.0015,19.9366,19.9366,77200.0
2006-11-16 14:00:00,24.61,24.65,24.59,24.61,73900.0,19.9447,19.9772,19.9285,19.9447,73900.0
2006-11-16 14:30:00,24.62,24.67,24.61,24.64,117300.0,19.9529,19.9934,19.9447,19.9691,117300.0
2006-11-16 15:00:00,24.64,24.68,24.63,24.64,126500.0,19.9691,20.0015,19.961,19.9691,126500.0
2006-11-16 15:30:00,24.64,24.66,24.57,24.62,130300.0,19.9691,19.9853,19.9123,19.9529,130300.0
2006-11-17 09:30:00,24.57,24.6,24.34,24.51,153600.0,19.9123,19.9366,19.7259,19.8637,153600.0
2006-11-17 10:00:00,24.5,24.61,24.45,24.59,148400.0,19.8556,19.9447,19.8151,19.9285,148400.0
2006-11-17 10:30:00,24.57,24.67,24.56,24.57,127300.0,19.9123,19.9934,19.9042,19.9123,127300.0
2006-11-17 11:00:00,24.58,24.65,24.57,24.64,73600.0,19.9204,19.9772,19.9123,19.9691,73600.0
2006-11-17 11:30:00,24.64,24.66,24.61,24.62,39100.0,19.9691,19.9853,19.9447,19.9529,39100.0
2006-11-17 12:00:00,24.63,24.64,24.6,24.63,29200.0,19.961,19.9691,19.9366,19.961,29200.0
2006-11-17 12:30:00,24.62,24.66,24.62,24.65,57600.0,19.9529,19.9853,19.9529,19.9772,57600.0
2006-11-17 13:00:00,24.65,24.7,24.65,24.68,46700.0,19.9772,20.0177,19.9772,20.0015,46700.0
2006-11-17 13:30:00,24.68,24.69,24.63,24.65,47400.0,20.0015,20.0096,19.961,19.9772,47400.0
2006-11-17 14:00:00,24.64,24.68,24.6,24.63,79200.0,19.9691,20.0015,19.9366,19.961,79200.0
2006-11-17 14:30:00,24.63,24.63,24.61,24.62,48000.0,19.961,19.961,19.9447,19.9529,48000.0
2006-11-17 15:00:00,24.61,24.65,24.61,24.63,70900.0,19.9447,19.9772,19.9447,19.961,70900.0
2006-11-17 15:30:00,24.64,24.64,24.53,24.54,224600.0,19.9691,19.9691,19.8799,19.888,224600.0
2006-11-20 09:30:00,24.65,26.63,24.29,24.39,199800.0,19.9772,21.5818,19.6854,19.7665,199800.0
2006-11-20 10:00:00,24.39,24.45,24.35,24.41,76500.0,19.7665,19.8151,19.734,19.7827,76500.0
2006-11-20 10:30:00,24.41,24.44,24.38,24.4,84300.0,19.7827,19.807,19.7583,19.7746,84300.0
2006-11-20 11:00:00,24.39,24.4,24.37,24.39,70100.0,19.7665,19.7746,19.7502,19.7665,70100.0
2006-11-20 11:30:00,24.39,24.43,24.37,24.41,198300.0,19.7665,19.7989,19.7502,19.7827,198300.0
2006-11-20 12:00:00,24.42,24.49,24.4,24.45,58700.0,19.7908,19.8475,19.7746,19.8151,58700.0
2006-11-20 12:30:00,24.45,24.46,24.43,24.44,39100.0,19.8151,19.8232,19.7989,19.807,39100.0
2006-11-20 13:00:00,24.44,24.47,24.39,24.41,96100.0,19.807,19.8313,19.7665,19.7827,96100.0
2006-11-20 13:30:00,24.4,24.46,24.4,24.44,50300.0,19.7746,19.8232,19.7746,19.807,50300.0
2006-11-20 14:00:00,24.44,24.46,24.4,24.43,225000.0,19.807,19.8232,19.7746,19.7989,225000.0
2006-11-20 14:30:00,24.44,24.44,24.36,24.36,515800.0,19.807,19.807,19.7421,19.7421,515800.0
2006-11-20 15:00:00,24.36,24.37,24.33,24.35,98600.0,19.7421,19.7502,19.7178,19.734,98600.0
2006-11-20 15:30:00,24.35,24.41,24.32,24.33,167600.0,19.734,19.7827,19.7097,19.7178,167600.0
2006-11-21 09:30:00,24.45,24.47,24.32,24.47,131300.0,19.8151,19.8313,19.7097,19.8313,131300.0
2006-11-21 10:00:00,24.47,24.48,24.42,24.42,100800.0,19.8313,19.8394,19.7908,19.7908,100800.0
2006-11-21 10:30:00,24.43,24.43,24.33,24.36,84200.0,19.7989,19.7989,19.7178,19.7421,84200.0
2006-11-21 11:00:00,24.35,24.4,24.35,24.38,50300.0,19.734,19.7746,19.734,19.7583,50300.0
2006-11-21 11:30:00,24.37,24.38,24.35,24.35,43700.0,19.7502,19.7583,19.734,19.734,43700.0
2006-11-21 12:00:00,24.36,24.38,24.35,24.37,29600.0,19.7421,19.7583,19.734,19.7502,29600.0
2006-11-21 12:30:00,24.37,24.39,24.36,24.38,34600.0,19.7502,19.7665,19.7421,19.7583,34600.0
2006-11-21 13:00:00,24.38,24.4,24.37,24.37,24600.0,19.7583,19.7746,19.7502,19.7502,24600.0
2006-11-21 13:30:00,24.37,24.39,24.29,24.36,68800.0,19.7502,19.7665,19.6854,19.7421,68800.0
2006-11-21 14:00:00,24.36,24.37,24.34,24.36,27900.0,19.7421,19.7502,19.7259,19.7421,27900.0
2006-11-21 14:30:00,24.36,24.38,24.35,24.37,29500.0,19.7421,19.7583,19.734,19.7502,29500.0
2006-11-21 15:00:00,24.37,24.38,24.36,24.38,58400.0,19.7502,19.7583,19.7421,19.7583,58400.0
2006-11-21 15:30:00,24.37,24.38,24.36,24.38,125300.0,19.7502,19.7583,19.7421,19.7583,125300.0
2006-11-22 09:30:00,24.36,24.45,24.17,24.29,105400.0,19.7421,19.8151,19.5882,19.6854,105400.0
2006-11-22 10:00:00,24.29,24.3,24.15,24.25,62400.0,19.6854,19.6935,19.5719,19.653,62400.0
2006-11-22 10:30:00,24.25,24.3,24.2,24.29,143500.0,19.653,19.6935,19.6125,19.6854,143500.0
2006-11-22 11:00:00,24.3,24.31,24.24,24.28,90500.0,19.6935,19.7016,19.6449,19.6773,90500.0
2006-11-22 11:30:00,24.28,24.3,24.24,24.24,32300.0,19.6773,19.6935,19.6449,19.6449,32300.0
2006-11-22 12:00:00,24.24,24.26,24.23,24.25,17100.0,19.6449,19.6611,19.6368,19.653,17100.0
2006-11-22 12:30:00,24.24,24.27,24.23,24.24,27200.0,19.6449,19.6692,19.6368,19.6449,27200.0
2006-11-22 13:00:00,24.25,24.25,24.23,24.23,39200.0,19.653,19.653,19.6368,19.6368,39200.0
2006-11-22 13:30:00,24.23,24.25,24.22,24.24,48400.0,19.6368,19.653,19.6287,19.6449,48400.0
2006-11-22 14:00:00,24.24,24.25,24.22,24.25,23600.0,19.6449,19.653,19.6287,19.653,23600.0
2006-11-22 14:30:00,24.24,24.25,24.22,24.23,50300.0,19.6449,19.653,19.6287,19.6368,50300.0
2006-11-22 15:00:00,24.23,24.23,24.21,24.22,91400.0,19.6368,19.6368,19.6206,19.6287,91400.0
2006-11-22 15:30:00,24.22,24.23,24.15,24.21,172600.0,19.6287,19.6368,19.5719,19.6206,172600.0
2006-11-24 09:30:00,24.11,24.24,24.1,24.24,58400.0,19.5395,19.6449,19.5314,19.6449,58400.0
2006-11-24 10:00:00,24.24,24.3,24.17,24.2,74100.0,19.6449,19.6935,19.5882,19.6125,74100.0
2006-11-24 10:30:00,24.2,24.28,24.18,24.27,84900.0,19.6125,19.6773,19.5963,19.6692,84900.0
2006-11-24 11:00:00,24.28,24.31,24.22,24.3,59200.0,19.6773,19.7016,19.6287,19.6935,59200.0
2006-11-24 11:30:00,24.3,24.35,24.3,24.35,43100.0,19.6935,19.734,19.6935,19.734,43100.0
2006-11-24 12:00:00,24.35,24.36,24.24,24.32,61400.0,19.734,19.7421,19.6449,19.7097,61400.0
2006-11-24 12:30:00,24.31,24.33,24.26,24.28,110000.0,19.7016,19.7178,19.6611,19.6773,110000.0
2006-11-24 13:00:00,24.31,24.32,24.26,24.32,25800.0,19.7016,19.7097,19.6611,19.7097,25800.0
2006-11-24 13:30:00,24.24,24.24,24.24,24.24,300.0,19.6449,19.6449,19.6449,19.6449,300.0
2006-11-24 14:00:00,24.24,24.24,24.24,24.24,300.0,19.6449,19.6449,19.6449,19.6449,300.0
2006-11-24 14:30:00,24.24,24.24,24.24,24.24,0.0,19.6449,19.6449,19.6449,19.6449,0.0
2006-11-24 15:00:00,24.24,24.24,24.24,24.24,0.0,19.6449,19.6449,19.6449,19.6449,0.0
2006-11-24 15:30:00,24.24,24.24,24.24,24.24,0.0,19.6449,19.6449,19.6449,19.6449,0.0
2006-11-27 09:30:00,24.16,24.22,24.0,24.0,87000.0,19.5801,19.6287,19.4504,19.4504,87000.0
2006-11-27 10:00:00,24.0,24.04,23.92,23.96,75900.0,19.4504,19.4828,19.3855,19.418,75900.0
2006-11-27 10:30:00,23.96,24.02,23.94,24.0,63300.0,19.418,19.4666,19.4018,19.4504,63300.0
2006-11-27 11:00:00,24.01,24.03,23.91,23.91,73900.0,19.4585,19.4747,19.3774,19.3774,73900.0
2006-11-27 11:30:00,23.92,23.96,23.9,23.9,63700.0,19.3855,19.418,19.3693,19.3693,63700.0
2006-11-27 12:00:00,23.9,23.92,23.89,23.91,21800.0,19.3693,19.3855,19.3612,19.3774,21800.0
2006-11-27 12:30:00,23.9,23.91,23.86,23.9,27900.0,19.3693,19.3774,19.3369,19.3693,27900.0
2006-11-27 13:00:00,23.9,23.92,23.87,23.92,44000.0,19.3693,19.3855,19.345,19.3855,44000.0
2006-11-27 13:30:00,23.93,23.93,23.88,23.92,71100.0,19.3937,19.3937,19.3531,19.3855,71100.0
2006-11-27 14:00:00,23.92,23.93,23.88,23.9,47400.0,19.3855,19.3937,19.3531,19.3693,47400.0
2006-11-27 14:30:00,23.89,23.95,23.88,23.88,72800.0,19.3612,19.4099,19.3531,19.3531,72800.0
2006-11-27 15:00:00,23.89,23.93,23.86,23.93,82400.0,19.3612,19.3937,19.3369,19.3937,82400.0
2006-11-27 15:30:00,23.93,23.96,23.87,23.87,96200.0,19.3937,19.418,19.345,19.345,96200.0
2006-11-28 09:30:00,23.6,23.63,23.43,23.51,312400.0,19.1262,19.1505,18.9884,19.0533,312400.0
2006-11-28 10:00:00,23.5,23.52,23.47,23.51,130100.0,19.0452,19.0614,19.0209,19.0533,130100.0
2006-11-28 10:30:00,23.52,23.65,23.5,23.63,95100.0,19.0614,19.1667,19.0452,19.1505,95100.0
2006-11-28 11:00:00,23.62,23.63,23.57,23.57,86900.0,19.1424,19.1505,19.1019,19.1019,86900.0
2006-11-28 11:30:00,23.56,23.57,23.4,23.41,110500.0,19.0938,19.1019,18.9641,18.9722,110500.0
2006-11-28 12:00:00,23.4,23.42,23.37,23.37,131500.0,18.9641,18.9803,18.9398,18.9398,131500.0
2006-11-28 12:30:00,23.38,23.39,23.34,23.34,103500.0,18.9479,18.956,18.9155,18.9155,103500.0
2006-11-28 13:00:00,23.34,23.37,23.2,23.22,156500.0,18.9155,18.9398,18.802,18.8182,156500.0
2006-11-28 13:30:00,23.21,23.27,23.18,23.22,160400.0,18.8101,18.8588,18.7858,18.8182,160400.0
2006-11-28 14:00:00,23.22,23.26,23.2,23.22,131300.0,18.8182,18.8507,18.802,18.8182,131300.0
2006-11-28 14:30:00,23.22,23.26,23.2,23.2,136100.0,18.8182,18.8507,18.802,18.802,136100.0
2006-11-28 15:00:00,23.2,23.24,23.14,23.21,232600.0,18.802,18.8345,18.7534,18.8101,232600.0
2006-11-28 15:30:00,23.21,23.23,23.19,23.19,205200.0,18.8101,18.8263,18.7939,18.7939,205200.0
2006-11-29 09:30:00,23.6,24.54,23.6,24.07,676800.0,19.2614,20.0286,19.2614,19.645,676800.0
2006-11-29 10:00:00,24.08,24.72,24.08,24.44,738000.0,19.6531,20.1755,19.6531,19.947,738000.0
2006-11-29 10:30:00,24.45,24.64,24.42,24.6,644600.0,19.9551,20.1102,19.9306,20.0776,644600.0
2006-11-29 11:00:00,24.6,24.6,24.37,24.44,311500.0,20.0776,20.0776,19.8898,19.947,311500.0
2006-11-29 11:30:00,24.44,24.46,24.24,24.31,180600.0,19.947,19.9633,19.7837,19.8409,180600.0
2006-11-29 12:00:00,24.3,24.48,24.3,24.36,124000.0,19.8327,19.9796,19.8327,19.8817,124000.0
2006-11-29 12:30:00,24.36,24.38,24.24,24.3,88100.0,19.8817,19.898,19.7837,19.8327,88100.0
2006-11-29 13:00:00,24.3,24.72,24.24,24.41,421900.0,19.8327,20.1755,19.7837,19.9225,421900.0
2006-11-29 13:30:00,24.41,24.59,24.39,24.55,421200.0,19.9225,20.0694,19.9062,20.0367,421200.0
2006-11-29 14:00:00,24.55,24.58,24.41,24.5,551300.0,20.0367,20.0612,19.9225,19.9959,551300.0
2006-11-29 14:30:00,24.5,24.87,24.5,24.8,654500.0,19.9959,20.2979,19.9959,20.2408,654500.0
2006-11-29 15:00:00,24.81,25.15,24.75,25.1,826800.0,20.2489,20.5264,20.2,20.4856,826800.0
2006-11-29 15:30:00,25.1,25.1,24.7,24.74,831500.0,20.4856,20.4856,20.1592,20.1918,831500.0
2006-11-30 09:30:00,24.6,24.7,24.05,24.07,710100.0,20.0776,20.1592,19.6287,19.645,710100.0
2006-11-30 10:00:00,24.06,24.21,23.91,24.19,438200.0,19.6368,19.7592,19.5144,19.7429,438200.0
2006-11-30 10:30:00,24.19,24.44,24.13,24.38,305600.0,19.7429,19.947,19.694,19.898,305600.0
2006-11-30 11:00:00,24.38,24.45,24.26,24.28,163500.0,19.898,19.9551,19.8001,19.8164,163500.0
2006-11-30 11:30:00,24.27,24.31,24.25,24.3,94100.0,19.8082,19.8409,19.7919,19.8327,94100.0
2006-11-30 12:00:00,24.3,24.39,24.29,24.36,119100.0,19.8327,19.9062,19.8245,19.8817,119100.0
2006-11-30 12:30:00,24.36,24.38,24.2,24.24,116600.0,19.8817,19.898,19.7511,19.7837,116600.0
2006-11-30 13:00:00,24.25,24.33,24.25,24.32,82000.0,19.7919,19.8572,19.7919,19.849,82000.0
2006-11-30 13:30:00,24.31,24.34,24.25,24.25,73200.0,19.8409,19.8653,19.7919,19.7919,73200.0
2006-11-30 14:00:00,24.25,24.42,24.22,24.24,176900.0,19.7919,19.9306,19.7674,19.7837,176900.0
2006-11-30 14:30:00,24.25,24.4,24.23,24.3,235600.0,19.7919,19.9143,19.7756,19.8327,235600.0
2006-11-30 15:00:00,24.3,24.31,24.22,24.25,189700.0,19.8327,19.8409,19.7674,19.7919,189700.0
2006-11-30 15:30:00,24.25,24.25,24.11,24.11,269100.0,19.7919,19.7919,19.6776,19.6776,269100.0
2006-12-01 09:30:00,24.04,24.33,24.02,24.18,167600.0,19.6205,19.8572,19.6042,19.7348,167600.0
2006-12-01 10:00:00,24.17,24.17,24.0,24.03,137500.0,19.7266,19.7266,19.5879,19.6123,137500.0
2006-12-01 10:30:00,24.03,24.05,23.99,24.0,152300.0,19.6123,19.6287,19.5797,19.5879,152300.0
2006-12-01 11:00:00,24.0,24.08,24.0,24.08,57100.0,19.5879,19.6531,19.5879,19.6531,57100.0
2006-12-01 11:30:00,24.07,24.21,24.06,24.19,68300.0,19.645,19.7592,19.6368,19.7429,68300.0
2006-12-01 12:00:00,24.19,24.2,24.16,24.2,47100.0,19.7429,19.7511,19.7184,19.7511,47100.0
2006-12-01 12:30:00,24.2,24.2,24.18,24.18,38900.0,19.7511,19.7511,19.7348,19.7348,38900.0
2006-12-01 13:00:00,24.18,24.18,24.05,24.06,104600.0,19.7348,19.7348,19.6287,19.6368,104600.0
2006-12-01 13:30:00,24.05,24.06,24.0,24.06,86200.0,19.6287,19.6368,19.5879,19.6368,86200.0
2006-12-01 14:00:00,24.06,24.07,24.0,24.02,74000.0,19.6368,19.645,19.5879,19.6042,74000.0
2006-12-01 14:30:00,24.02,24.03,24.0,24.0,55700.0,19.6042,19.6123,19.5879,19.5879,55700.0
2006-12-01 15:00:00,24.0,24.04,24.0,24.03,82800.0,19.5879,19.6205,19.5879,19.6123,82800.0
2006-12-01 15:30:00,24.04,24.14,24.02,24.1,224100.0,19.6205,19.7021,19.6042,19.6695,224100.0
2006-12-04 09:30:00,24.2,24.42,24.2,24.33,131700.0,19.7511,19.9306,19.7511,19.8572,131700.0
2006-12-04 10:00:00,24.33,24.36,24.21,24.26,120600.0,19.8572,19.8817,19.7592,19.8001,120600.0
2006-12-04 10:30:00,24.27,24.53,24.27,24.53,193100.0,19.8082,20.0204,19.8082,20.0204,193100.0
2006-12-04 11:00:00,24.52,24.61,24.52,24.55,102300.0,20.0123,20.0857,20.0123,20.0367,102300.0
2006-12-04 11:30:00,24.55,24.56,24.48,24.51,78300.0,20.0367,20.0449,19.9796,20.0041,78300.0
2006-12-04 12:00:00,24.5,24.51,24.49,24.49,88900.0,19.9959,20.0041,19.9878,19.9878,88900.0
2006-12-04 12:30:00,24.49,24.5,24.39,24.39,71300.0,19.9878,19.9959,19.9062,19.9062,71300.0
2006-12-04 13:00:00,24.39,24.42,24.37,24.37,61100.0,19.9062,19.9306,19.8898,19.8898,61100.0
2006-12-04 13:30:00,24.38,24.43,24.37,24.39,80900.0,19.898,19.9388,19.8898,19.9062,80900.0
2006-12-04 14:00:00,24.39,24.44,24.39,24.44,44900.0,19.9062,19.947,19.9062,19.947,44900.0
2006-12-04 14:30:00,24.44,24.48,24.42,24.48,83700.0,19.947,19.9796,19.9306,19.9796,83700.0
2006-12-04 15:00:00,24.48,24.48,24.42,24.45,91700.0,19.9796,19.9796,19.9306,19.9551,91700.0
2006-12-04 15:30:00,24.46,24.5,24.45,24.48,166400.0,19.9633,19.9959,19.9551,19.9796,166400.0
2006-12-05 09:30:00,24.46,24.5,24.42,24.45,115100.0,19.9633,19.9959,19.9306,19.9551,115100.0
2006-12-05 10:00:00,24.45,24.5,24.45,24.48,87300.0,19.9551,19.9959,19.9551,19.9796,87300.0
2006-12-05 10:30:00,24.48,24.57,24.48,24.5,63400.0,19.9796,20.0531,19.9796,19.9959,63400.0
2006-12-05 11:00:00,24.5,24.55,24.47,24.5,92900.0,19.9959,20.0367,19.9714,19.9959,92900.0
2006-12-05 11:30:00,24.5,24.52,24.46,24.49,73800.0,19.9959,20.0123,19.9633,19.9878,73800.0
2006-12-05 12:00:00,24.48,24.5,24.46,24.49,30900.0,19.9796,19.9959,19.9633,19.9878,30900.0
2006-12-05 12:30:00,24.49,24.5,24.43,24.5,43500.0,19.9878,19.9959,19.9388,19.9959,43500.0
2006-12-05 13:00:00,24.49,24.5,24.48,24.49,33800.0,19.9878,19.9959,19.9796,19.9878,33800.0
2006-12-05 13:30:00,24.5,24.5,24.48,24.49,43000.0,19.9959,19.9959,19.9796,19.9878,43000.0
2006-12-05 14:00:00,24.49,24.5,24.46,24.47,47700.0,19.9878,19.9959,19.9633,19.9714,47700.0
2006-12-05 14:30:00,24.46,24.47,24.42,24.45,64300.0,19.9633,19.9714,19.9306,19.9551,64300.0
2006-12-05 15:00:00,24.46,24.5,24.45,24.48,91200.0,19.9633,19.9959,19.9551,19.9796,91200.0
2006-12-05 15:30:00,24.48,24.5,24.47,24.5,125200.0,19.9796,19.9959,19.9714,19.9959,125200.0
2006-12-06 09:30:00,24.4,24.46,24.12,24.23,270800.0,19.9143,19.9633,19.6858,19.7756,270800.0
2006-12-06 10:00:00,24.23,24.26,24.1,24.1,159100.0,19.7756,19.8001,19.6695,19.6695,159100.0
2006-12-06 10:30:00,24.11,24.14,24.1,24.11,92100.0,19.6776,19.7021,19.6695,19.6776,92100.0
2006-12-06 11:00:00,24.1,24.12,24.08,24.09,402000.0,19.6695,19.6858,19.6531,19.6613,402000.0
2006-12-06 11:30:00,24.1,24.11,23.97,23.97,97800.0,19.6695,19.6776,19.5634,19.5634,97800.0
2006-12-06 12:00:00,23.97,23.98,23.9,23.92,461000.0,19.5634,19.5715,19.5062,19.5226,461000.0
2006-12-06 12:30:00,23.91,24.02,23.88,24.0,157600.0,19.5144,19.6042,19.4899,19.5879,157600.0
2006-12-06 13:00:00,24.01,24.05,23.93,23.94,83200.0,19.596,19.6287,19.5307,19.5389,83200.0
2006-12-06 13:30:00,23.94,23.95,23.84,23.84,144700.0,19.5389,19.547,19.4573,19.4573,144700.0
2006-12-06 14:00:00,23.84,24.02,23.84,23.99,118200.0,19.4573,19.6042,19.4573,19.5797,118200.0
2006-12-06 14:30:00,23.98,23.99,23.92,23.98,110900.0,19.5715,19.5797,19.5226,19.5715,110900.0
2006-12-06 15:00:00,23.98,24.02,23.89,23.91,248700.0,19.5715,19.6042,19.4981,19.5144,248700.0
2006-12-06 15:30:00,23.91,24.06,23.89,23.99,353900.0,19.5144,19.6368,19.4981,19.5797,353900.0
2006-12-07 09:30:00,23.86,23.98,23.65,23.86,243000.0,19.4736,19.5715,19.3022,19.4736,243000.0
2006-12-07 10:00:00,23.88,23.9,23.81,23.82,98300.0,19.4899,19.5062,19.4328,19.4409,98300.0
2006-12-07 10:30:00,23.81,23.84,23.76,23.76,259900.0,19.4328,19.4573,19.392,19.392,259900.0
2006-12-07 11:00:00,23.76,23.77,23.73,23.76,200500.0,19.392,19.4001,19.3675,19.392,200500.0
2006-12-07 11:30:00,23.77,23.79,23.75,23.75,76400.0,19.4001,19.4165,19.3838,19.3838,76400.0
2006-12-07 12:00:00,23.75,23.76,23.67,23.67,264800.0,19.3838,19.392,19.3185,19.3185,264800.0
2006-12-07 12:30:00,23.67,23.72,23.67,23.68,69400.0,19.3185,19.3593,19.3185,19.3267,69400.0
2006-12-07 13:00:00,23.68,23.75,23.67,23.75,74800.0,19.3267,19.3838,19.3185,19.3838,74800.0
2006-12-07 13:30:00,23.75,23.8,23.74,23.77,113200.0,19.3838,19.4246,19.3757,19.4001,113200.0
2006-12-07 14:00:00,23.77,23.78,23.71,23.73,69300.0,19.4001,19.4083,19.3512,19.3675,69300.0
2006-12-07 14:30:00,23.73,23.79,23.72,23.73,111900.0,19.3675,19.4165,19.3593,19.3675,111900.0
2006-12-07 15:00:00,23.72,23.73,23.6,23.65,209900.0,19.3593,19.3675,19.2614,19.3022,209900.0
2006-12-07 15:30:00,23.65,23.71,23.64,23.68,223600.0,19.3022,19.3512,19.294,19.3267,223600.0
2006-12-08 09:30:00,23.67,23.76,23.62,23.69,109200.0,19.3185,19.392,19.2777,19.3348,109200.0
2006-12-08 10:00:00,23.69,23.72,23.6,23.61,128100.0,19.3348,19.3593,19.2614,19.2696,128100.0
2006-12-08 10:30:00,23.61,23.68,23.6,23.63,74300.0,19.2696,19.3267,19.2614,19.2859,74300.0
2006-12-08 11:00:00,23.63,23.75,23.63,23.74,53900.0,19.2859,19.3838,19.2859,19.3757,53900.0
2006-12-08 11:30:00,23.75,23.75,23.73,23.74,51600.0,19.3838,19.3838,19.3675,19.3757,51600.0
2006-12-08 12:00:00,23.75,23.8,23.75,23.79,43200.0,19.3838,19.4246,19.3838,19.4165,43200.0
2006-12-08 12:30:00,23.78,23.8,23.75,23.8,34100.0,19.4083,19.4246,19.3838,19.4246,34100.0
2006-12-08 13:00:00,23.8,23.8,23.77,23.8,60900.0,19.4246,19.4246,19.4001,19.4246,60900.0
2006-12-08 13:30:00,23.8,23.82,23.78,23.81,71800.0,19.4246,19.4409,19.4083,19.4328,71800.0
2006-12-08 14:00:00,23.81,23.82,23.79,23.81,42100.0,19.4328,19.4409,19.4165,19.4328,42100.0
2006-12-08 14:30:00,23.81,23.81,23.74,23.74,83900.0,19.4328,19.4328,19.3757,19.3757,83900.0
2006-12-08 15:00:00,23.74,23.76,23.71,23.75,51700.0,19.3757,19.392,19.3512,19.3838,51700.0
2006-12-08 15:30:00,23.75,23.75,23.72,23.73,84200.0,19.3838,19.3838,19.3593,19.3675,84200.0
2006-12-11 09:30:00,23.65,23.88,23.64,23.74,87500.0,19.3022,19.4899,19.294,19.3757,87500.0
2006-12-11 10:00:00,23.73,23.76,23.69,23.69,74500.0,19.3675,19.392,19.3348,19.3348,74500.0
2006-12-11 10:30:00,23.69,23.7,23.6,23.63,56000.0,19.3348,19.343,19.2614,19.2859,56000.0
2006-12-11 11:00:00,23.63,23.64,23.62,23.63,40900.0,19.2859,19.294,19.2777,19.2859,40900.0
2006-12-11 11:30:00,23.63,23.66,23.63,23.64,35900.0,19.2859,19.3104,19.2859,19.294,35900.0
2006-12-11 12:00:00,23.64,23.65,23.6,23.62,36000.0,19.294,19.3022,19.2614,19.2777,36000.0
2006-12-11 12:30:00,23.62,23.65,23.62,23.63,25700.0,19.2777,19.3022,19.2777,19.2859,25700.0
2006-12-11 13:00:00,23.63,23.66,23.62,23.65,45200.0,19.2859,19.3104,19.2777,19.3022,45200.0
2006-12-11 13:30:00,23.64,23.65,23.62,23.63,28700.0,19.294,19.3022,19.2777,19.2859,28700.0
2006-12-11 14:00:00,23.63,23.64,23.62,23.63,38500.0,19.2859,19.294,19.2777,19.2859,38500.0
2006-12-11 14:30:00,23.62,23.63,23.62,23.62,33700.0,19.2777,19.2859,19.2777,19.2777,33700.0
2006-12-11 15:00:00,23.62,23.64,23.62,23.64,46800.0,19.2777,19.294,19.2777,19.294,46800.0
2006-12-11 15:30:00,23.64,23.69,23.63,23.68,103000.0,19.294,19.3348,19.2859,19.3267,103000.0
2006-12-12 09:30:00,23.59,23.67,23.55,23.62,149900.0,19.2532,19.3185,19.2206,19.2777,149900.0
2006-12-12 10:00:00,23.63,23.67,23.6,23.62,103500.0,19.2859,19.3185,19.2614,19.2777,103500.0
2006-12-12 10:30:00,23.61,23.76,23.6,23.75,145700.0,19.2696,19.392,19.2614,19.3838,145700.0
2006-12-12 11:00:00,23.75,23.77,23.63,23.7,139700.0,19.3838,19.4001,19.2859,19.343,139700.0
2006-12-12 11:30:00,23.7,23.72,23.64,23.72,137000.0,19.343,19.3593,19.294,19.3593,137000.0
2006-12-12 12:00:00,23.71,23.73,23.68,23.7,57700.0,19.3512,19.3675,19.3267,19.343,57700.0
2006-12-12 12:30:00,23.69,23.71,23.66,23.67,45600.0,19.3348,19.3512,19.3104,19.3185,45600.0
2006-12-12 13:00:00,23.67,23.67,23.6,23.62,30800.0,19.3185,19.3185,19.2614,19.2777,30800.0
2006-12-12 13:30:00,23.63,23.66,23.63,23.65,31000.0,19.2859,19.3104,19.2859,19.3022,31000.0
2006-12-12 14:00:00,23.65,23.7,23.63,23.68,74100.0,19.3022,19.343,19.2859,19.3267,74100.0
2006-12-12 14:30:00,23.68,23.75,23.68,23.74,89400.0,19.3267,19.3838,19.3267,19.3757,89400.0
2006-12-12 15:00:00,23.74,23.75,23.71,23.72,71600.0,19.3757,19.3838,19.3512,19.3593,71600.0
2006-12-12 15:30:00,23.72,23.75,23.7,23.74,104800.0,19.3593,19.3838,19.343,19.3757,104800.0
2006-12-13 09:30:00,23.75,23.79,23.68,23.77,173800.0,19.3838,19.4165,19.3267,19.4001,173800.0
2006-12-13 10:00:00,23.78,23.81,23.72,23.79,149300.0,19.4083,19.4328,19.3593,19.4165,149300.0
2006-12-13 10:30:00,23.79,23.8,23.69,23.73,80100.0,19.4165,19.4246,19.3348,19.3675,80100.0
2006-12-13 11:00:00,23.73,23.81,23.68,23.77,107700.0,19.3675,19.4328,19.3267,19.4001,107700.0
2006-12-13 11:30:00,23.77,23.81,23.7,23.73,88800.0,19.4001,19.4328,19.343,19.3675,88800.0
2006-12-13 12:00:00,23.73,23.74,23.7,23.71,46900.0,19.3675,19.3757,19.343,19.3512,46900.0
2006-12-13 12:30:00,23.72,23.75,23.64,23.75,132600.0,19.3593,19.3838,19.294,19.3838,132600.0
2006-12-13 13:00:00,23.75,23.82,23.7,23.82,108400.0,19.3838,19.4409,19.343,19.4409,108400.0
2006-12-13 13:30:00,23.82,23.82,23.75,23.77,59300.0,19.4409,19.4409,19.3838,19.4001,59300.0
2006-12-13 14:00:00,23.77,23.8,23.65,23.65,126800.0,19.4001,19.4246,19.3022,19.3022,126800.0
2006-12-13 14:30:00,23.65,23.76,23.64,23.76,53900.0,19.3022,19.392,19.294,19.392,53900.0
2006-12-13 15:00:00,23.76,23.82,23.75,23.82,77100.0,19.392,19.4409,19.3838,19.4409,77100.0
2006-12-13 15:30:00,23.82,23.83,23.77,23.82,196500.0,19.4409,19.4491,19.4001,19.4409,196500.0
2006-12-14 09:30:00,23.75,24.0,23.75,24.0,242200.0,19.3838,19.5879,19.3838,19.5879,242200.0
2006-12-14 10:00:00,24.0,24.06,23.92,23.97,87500.0,19.5879,19.6368,19.5226,19.5634,87500.0
2006-12-14 10:30:00,23.96,23.99,23.93,23.96,88600.0,19.5552,19.5797,19.5307,19.5552,88600.0
2006-12-14 11:00:00,23.95,23.97,23.83,23.83,124200.0,19.547,19.5634,19.4491,19.4491,124200.0
2006-12-14 11:30:00,23.84,23.91,23.8,23.89,65500.0,19.4573,19.5144,19.4246,19.4981,65500.0
2006-12-14 12:00:00,23.89,23.91,23.76,23.79,158200.0,19.4981,19.5144,19.392,19.4165,158200.0
2006-12-14 12:30:00,23.79,23.89,23.77,23.88,118900.0,19.4165,19.4981,19.4001,19.4899,118900.0
2006-12-14 13:00:00,23.88,23.9,23.77,23.79,148800.0,19.4899,19.5062,19.4001,19.4165,148800.0
2006-12-14 13:30:00,23.8,23.85,23.7,23.7,140800.0,19.4246,19.4654,19.343,19.343,140800.0
2006-12-14 14:00:00,23.7,23.71,23.62,23.63,133000.0,19.343,19.3512,19.2777,19.2859,133000.0
2006-12-14 14:30:00,23.64,23.69,23.59,23.6,165300.0,19.294,19.3348,19.2532,19.2614,165300.0
2006-12-14 15:00:00,23.6,23.74,23.6,23.63,255000.0,19.2614,19.3757,19.2614,19.2859,255000.0
2006-12-14 15:30:00,23.63,23.75,23.62,23.69,397900.0,19.2859,19.3838,19.2777,19.3348,397900.0
2006-12-15 09:30:00,23.79,23.82,23.68,23.82,326600.0,19.4165,19.4409,19.3267,19.4409,326600.0
2006-12-15 10:00:00,23.81,23.9,23.75,23.88,177100.0,19.4328,19.5062,19.3838,19.4899,177100.0
2006-12-15 10:30:00,23.86,23.88,23.75,23.79,129900.0,19.4736,19.4899,19.3838,19.4165,129900.0
2006-12-15 11:00:00,23.79,23.85,23.77,23.77,120700.0,19.4165,19.4654,19.4001,19.4001,120700.0
2006-12-15 11:30:00,23.77,23.85,23.76,23.8,89100.0,19.4001,19.4654,19.392,19.4246,89100.0
2006-12-15 12:00:00,23.81,23.81,23.72,23.78,72700.0,19.4328,19.4328,19.3593,19.4083,72700.0
2006-12-15 12:30:00,23.78,23.82,23.78,23.82,27600.0,19.4083,19.4409,19.4083,19.4409,27600.0
2006-12-15 13:00:00,23.82,23.83,23.8,23.8,44400.0,19.4409,19.4491,19.4246,19.4246,44400.0
2006-12-15 13:30:00,23.8,23.94,23.8,23.93,108700.0,19.4246,19.5389,19.4246,19.5307,108700.0
2006-12-15 14:00:00,23.93,24.1,23.92,24.08,296900.0,19.5307,19.6695,19.5226,19.6531,296900.0
2006-12-15 14:30:00,24.08,24.24,24.08,24.19,288900.0,19.6531,19.7837,19.6531,19.7429,288900.0
2006-12-15 15:00:00,24.19,24.23,24.07,24.16,368500.0,19.7429,19.7756,19.645,19.7184,368500.0
2006-12-15 15:30:00,24.16,24.51,24.16,24.43,889700.0,19.7184,20.0041,19.7184,19.9388,889700.0
2006-12-18 09:30:00,24.41,24.47,24.21,24.24,184000.0,19.9225,19.9714,19.7592,19.7837,184000.0
2006-12-18 10:00:00,24.24,24.3,24.14,24.15,122400.0,19.7837,19.8327,19.7021,19.7103,122400.0
2006-12-18 10:30:00,24.15,24.17,23.98,24.03,146000.0,19.7103,19.7266,19.5715,19.6123,146000.0
2006-12-18 11:00:00,24.03,24.21,23.99,24.2,146700.0,19.6123,19.7592,19.5797,19.7511,146700.0
2006-12-18 11:30:00,24.2,24.2,24.07,24.07,75600.0,19.7511,19.7511,19.645,19.645,75600.0
2006-12-18 12:00:00,24.06,24.12,24.05,24.11,45300.0,19.6368,19.6858,19.6287,19.6776,45300.0
2006-12-18 12:30:00,24.12,24.17,24.12,24.14,85600.0,19.6858,19.7266,19.6858,19.7021,85600.0
2006-12-18 13:00:00,24.14,24.15,24.1,24.1,34300.0,19.7021,19.7103,19.6695,19.6695,34300.0
2006-12-18 13:30:00,24.1,24.1,24.05,24.06,30000.0,19.6695,19.6695,19.6287,19.6368,30000.0
2006-12-18 14:00:00,24.06,24.06,24.03,24.04,26200.0,19.6368,19.6368,19.6123,19.6205,26200.0
2006-12-18 14:30:00,24.04,24.1,24.02,24.04,112100.0,19.6205,19.6695,19.6042,19.6205,112100.0
2006-12-18 15:00:00,24.03,24.05,24.03,24.05,75500.0,19.6123,19.6287,19.6123,19.6287,75500.0
2006-12-18 15:30:00,24.04,24.11,24.04,24.09,175800.0,19.6205,19.6776,19.6205,19.6613,175800.0
2006-12-19 09:30:00,23.98,24.01,23.9,23.98,125800.0,19.5715,19.596,19.5062,19.5715,125800.0
2006-12-19 10:00:00,23.99,24.0,23.95,23.98,159900.0,19.5797,19.5879,19.547,19.5715,159900.0
2006-12-19 10:30:00,23.98,24.03,23.97,24.03,84700.0,19.5715,19.6123,19.5634,19.6123,84700.0
2006-12-19 11:00:00,24.03,24.08,24.03,24.07,58600.0,19.6123,19.6531,19.6123,19.645,58600.0
2006-12-19 11:30:00,24.07,24.1,24.06,24.09,37200.0,19.645,19.6695,19.6368,19.6613,37200.0
2006-12-19 12:00:00,24.08,24.12,24.08,24.08,34600.0,19.6531,19.6858,19.6531,19.6531,34600.0
2006-12-19 12:30:00,24.08,24.08,24.02,24.02,80300.0,19.6531,19.6531,19.6042,19.6042,80300.0
2006-12-19 13:00:00,24.02,24.03,23.99,23.99,85900.0,19.6042,19.6123,19.5797,19.5797,85900.0
2006-12-19 13:30:00,24.0,24.03,23.99,24.0,51800.0,19.5879,19.6123,19.5797,19.5879,51800.0
2006-12-19 14:00:00,24.01,24.06,24.0,24.06,68700.0,19.596,19.6368,19.5879,19.6368,68700.0
2006-12-19 14:30:00,24.06,24.09,24.04,24.09,58500.0,19.6368,19.6613,19.6205,19.6613,58500.0
2006-12-19 15:00:00,24.09,24.1,24.04,24.05,245000.0,19.6613,19.6695,19.6205,19.6287,245000.0
2006-12-19 15:30:00,24.06,24.07,24.0,24.03,204800.0,19.6368,19.645,19.5879,19.6123,204800.0
2006-12-20 09:30:00,23.98,24.08,23.92,24.0,207000.0,19.5715,19.6531,19.5226,19.5879,207000.0
2006-12-20 10:00:00,23.99,24.01,23.84,23.92,122500.0,19.5797,19.596,19.4573,19.5226,122500.0
2006-12-20 10:30:00,23.93,24.0,23.92,23.94,94000.0,19.5307,19.5879,19.5226,19.5389,94000.0
2006-12-20 11:00:00,23.95,23.97,23.89,23.93,148900.0,19.547,19.5634,19.4981,19.5307,148900.0
2006-12-20 11:30:00,23.93,24.01,23.92,24.0,81600.0,19.5307,19.596,19.5226,19.5879,81600.0
2006-12-20 12:00:00,24.0,24.01,23.95,23.95,71500.0,19.5879,19.596,19.547,19.547,71500.0
2006-12-20 12:30:00,23.95,23.96,23.89,23.92,128300.0,19.547,19.5552,19.4981,19.5226,128300.0
2006-12-20 13:00:00,23.91,23.95,23.89,23.91,110500.0,19.5144,19.547,19.4981,19.5144,110500.0
2006-12-20 13:30:00,23.91,23.95,23.9,23.91,102400.0,19.5144,19.547,19.5062,19.5144,102400.0
2006-12-20 14:00:00,23.91,23.91,23.87,23.9,111800.0,19.5144,19.5144,19.4818,19.5062,111800.0
2006-12-20 14:30:00,23.89,23.92,23.88,23.91,77200.0,19.4981,19.5226,19.4899,19.5144,77200.0
2006-12-20 15:00:00,23.91,23.92,23.83,23.84,204300.0,19.5144,19.5226,19.4491,19.4573,204300.0
2006-12-20 15:30:00,23.83,23.93,23.8,23.91,403900.0,19.4491,19.5307,19.4246,19.5144,403900.0
2006-12-21 09:30:00,23.87,24.02,23.87,23.98,88900.0,19.4818,19.6042,19.4818,19.5715,88900.0
2006-12-21 10:00:00,23.96,24.0,23.95,23.99,55200.0,19.5552,19.5879,19.547,19.5797,55200.0
2006-12-21 10:30:00,24.0,24.03,23.95,23.96,86900.0,19.5879,19.6123,19.547,19.5552,86900.0
2006-12-21 11:00:00,23.95,24.0,23.94,23.95,99100.0,19.547,19.5879,19.5389,19.547,99100.0
2006-12-21 11:30:00,23.95,23.99,23.94,23.99,48600.0,19.547,19.5797,19.5389,19.5797,48600.0
2006-12-21 12:00:00,23.98,24.0,23.91,23.91,54300.0,19.5715,19.5879,19.5144,19.5144,54300.0
2006-12-21 12:30:00,23.91,23.92,23.82,23.87,79100.0,19.5144,19.5226,19.4409,19.4818,79100.0
2006-12-21 13:00:00,23.86,23.94,23.82,23.94,53400.0,19.4736,19.5389,19.4409,19.5389,53400.0
2006-12-21 13:30:00,23.93,23.98,23.93,23.94,134600.0,19.5307,19.5715,19.5307,19.5389,134600.0
2006-12-21 14:00:00,23.94,24.01,23.94,24.0,48000.0,19.5389,19.596,19.5389,19.5879,48000.0
2006-12-21 14:30:00,24.01,24.03,23.99,24.01,55600.0,19.596,19.6123,19.5797,19.596,55600.0
2006-12-21 15:00:00,24.0,24.01,23.99,24.0,145100.0,19.5879,19.596,19.5797,19.5879,145100.0
2006-12-21 15:30:00,24.01,24.03,23.97,24.02,184800.0,19.596,19.6123,19.5634,19.6042,184800.0
2006-12-22 09:30:00,24.01,24.04,23.86,23.9,98500.0,19.596,19.6205,19.4736,19.5062,98500.0
2006-12-22 10:00:00,23.9,23.96,23.82,23.94,138900.0,19.5062,19.5552,19.4409,19.5389,138900.0
2006-12-22 10:30:00,23.94,23.94,23.88,23.9,41500.0,19.5389,19.5389,19.4899,19.5062,41500.0
2006-12-22 11:00:00,23.9,23.96,23.89,23.92,61700.0,19.5062,19.5552,19.4981,19.5226,61700.0
2006-12-22 11:30:00,23.92,23.93,23.89,23.89,25900.0,19.5226,19.5307,19.4981,19.4981,25900.0
2006-12-22 12:00:00,23.89,23.94,23.83,23.87,60000.0,19.4981,19.5389,19.4491,19.4818,60000.0
2006-12-22 12:30:00,23.87,23.87,23.83,23.87,24500.0,19.4818,19.4818,19.4491,19.4818,24500.0
2006-12-22 13:00:00,23.87,23.87,23.82,23.84,20800.0,19.4818,19.4818,19.4409,19.4573,20800.0
2006-12-22 13:30:00,23.83,23.9,23.83,23.85,67200.0,19.4491,19.5062,19.4491,19.4654,67200.0
2006-12-22 14:00:00,23.85,23.86,23.83,23.85,32800.0,19.4654,19.4736,19.4491,19.4654,32800.0
2006-12-22 14:30:00,23.85,23.85,23.82,23.84,36500.0,19.4654,19.4654,19.4409,19.4573,36500.0
2006-12-22 15:00:00,23.83,23.84,23.79,23.8,61900.0,19.4491,19.4573,19.4165,19.4246,61900.0
2006-12-22 15:30:00,23.79,23.89,23.79,23.87,152000.0,19.4165,19.4981,19.4165,19.4818,152000.0
2006-12-26 09:30:00,23.85,23.92,23.71,23.76,79400.0,19.4654,19.5226,19.3512,19.392,79400.0
2006-12-26 10:00:00,23.75,23.75,23.7,23.74,51900.0,19.3838,19.3838,19.343,19.3757,51900.0
2006-12-26 10:30:00,23.74,23.82,23.74,23.79,66000.0,19.3757,19.4409,19.3757,19.4165,66000.0
2006-12-26 11:00:00,23.79,23.83,23.72,23.8,77500.0,19.4165,19.4491,19.3593,19.4246,77500.0
2006-12-26 11:30:00,23.8,23.92,23.78,23.91,74100.0,19.4246,19.5226,19.4083,19.5144,74100.0
2006-12-26 12:00:00,23.91,23.92,23.85,23.91,65100.0,19.5144,19.5226,19.4654,19.5144,65100.0
2006-12-26 12:30:00,23.9,23.93,23.86,23.88,42200.0,19.5062,19.5307,19.4736,19.4899,42200.0
2006-12-26 13:00:00,23.86,23.89,23.86,23.88,20200.0,19.4736,19.4981,19.4736,19.4899,20200.0
2006-12-26 13:30:00,23.88,23.91,23.85,23.89,38200.0,19.4899,19.5144,19.4654,19.4981,38200.0
2006-12-26 14:00:00,23.9,23.96,23.89,23.96,28600.0,19.5062,19.5552,19.4981,19.5552,28600.0
2006-12-26 14:30:00,23.95,24.0,23.94,23.96,31400.0,19.547,19.5879,19.5389,19.5552,31400.0
2006-12-26 15:00:00,23.96,23.99,23.95,23.98,49600.0,19.5552,19.5797,19.547,19.5715,49600.0
2006-12-26 15:30:00,23.99,24.09,23.98,24.03,120300.0,19.5797,19.6613,19.5715,19.6123,120300.0
2006-12-27 09:30:00,24.01,24.23,24.01,24.19,104900.0,19.596,19.7756,19.596,19.7429,104900.0
2006-12-27 10:00:00,24.19,24.28,24.14,24.19,132000.0,19.7429,19.8164,19.7021,19.7429,132000.0
2006-12-27 10:30:00,24.19,24.22,24.15,24.16,82700.0,19.7429,19.7674,19.7103,19.7184,82700.0
2006-12-27 11:00:00,24.16,24.21,24.12,24.12,52600.0,19.7184,19.7592,19.6858,19.6858,52600.0
2006-12-27 11:30:00,24.13,24.13,24.06,24.09,44900.0,19.694,19.694,19.6368,19.6613,44900.0
2006-12-27 12:00:00,24.09,24.15,24.09,24.15,25500.0,19.6613,19.7103,19.6613,19.7103,25500.0
2006-12-27 12:30:00,24.15,24.17,24.14,24.16,28500.0,19.7103,19.7266,19.7021,19.7184,28500.0
2006-12-27 13:00:00,24.15,24.17,24.15,24.17,31200.0,19.7103,19.7266,19.7103,19.7266,31200.0
2006-12-27 13:30:00,24.17,24.2,24.16,24.19,44200.0,19.7266,19.7511,19.7184,19.7429,44200.0
2006-12-27 14:00:00,24.19,24.2,24.18,24.2,44400.0,19.7429,19.7511,19.7348,19.7511,44400.0
2006-12-27 14:30:00,24.2,24.22,24.19,24.21,66300.0,19.7511,19.7674,19.7429,19.7592,66300.0
2006-12-27 15:00:00,24.21,24.29,24.19,24.25,65500.0,19.7592,19.8245,19.7429,19.7919,65500.0
2006-12-27 15:30:00,24.25,24.28,24.24,24.25,156500.0,19.7919,19.8164,19.7837,19.7919,156500.0
2006-12-28 09:30:00,24.23,24.32,24.19,24.25,74300.0,19.7756,19.849,19.7429,19.7919,74300.0
2006-12-28 10:00:00,24.26,24.31,24.22,24.24,141200.0,19.8001,19.8409,19.7674,19.7837,141200.0
2006-12-28 10:30:00,24.25,24.3,24.24,24.28,22300.0,19.7919,19.8327,19.7837,19.8164,22300.0
2006-12-28 11:00:00,24.28,24.29,24.25,24.25,19000.0,19.8164,19.8245,19.7919,19.7919,19000.0
2006-12-28 11:30:00,24.25,24.26,24.22,24.23,42100.0,19.7919,19.8001,19.7674,19.7756,42100.0
2006-12-28 12:00:00,24.22,24.22,24.16,24.16,34700.0,19.7674,19.7674,19.7184,19.7184,34700.0
2006-12-28 12:30:00,24.16,24.17,24.13,24.15,30900.0,19.7184,19.7266,19.694,19.7103,30900.0
2006-12-28 13:00:00,24.15,24.22,24.14,24.22,20800.0,19.7103,19.7674,19.7021,19.7674,20800.0
2006-12-28 13:30:00,24.22,24.27,24.22,24.25,10400.0,19.7674,19.8082,19.7674,19.7919,10400.0
2006-12-28 14:00:00,24.25,24.28,24.24,24.28,25900.0,19.7919,19.8164,19.7837,19.8164,25900.0
2006-12-28 14:30:00,24.28,24.37,24.27,24.36,69700.0,19.8164,19.8898,19.8082,19.8817,69700.0
2006-12-28 15:00:00,24.35,24.38,24.31,24.33,58400.0,19.8735,19.898,19.8409,19.8572,58400.0
2006-12-28 15:30:00,24.33,24.34,24.25,24.26,92700.0,19.8572,19.8653,19.7919,19.8001,92700.0
2006-12-29 09:30:00,24.12,24.26,24.12,24.21,87700.0,19.6858,19.8001,19.6858,19.7592,87700.0
2006-12-29 10:00:00,24.21,24.27,24.19,24.23,40900.0,19.7592,19.8082,19.7429,19.7756,40900.0
2006-12-29 10:30:00,24.22,24.22,24.17,24.2,42200.0,19.7674,19.7674,19.7266,19.7511,42200.0
2006-12-29 11:00:00,24.2,24.2,24.15,24.15,22800.0,19.7511,19.7511,19.7103,19.7103,22800.0
2006-12-29 11:30:00,24.16,24.16,24.14,24.14,20000.0,19.7184,19.7184,19.7021,19.7021,20000.0
2006-12-29 12:00:00,24.14,24.14,24.05,24.05,34600.0,19.7021,19.7021,19.6287,19.6287,34600.0
2006-12-29 12:30:00,24.05,24.08,24.01,24.08,64300.0,19.6287,19.6531,19.596,19.6531,64300.0
2006-12-29 13:00:00,24.08,24.09,24.05,24.06,39300.0,19.6531,19.6613,19.6287,19.6368,39300.0
2006-12-29 13:30:00,24.06,24.13,24.05,24.1,114000.0,19.6368,19.694,19.6287,19.6695,114000.0
2006-12-29 14:00:00,24.1,24.13,24.09,24.1,79700.0,19.6695,19.694,19.6613,19.6695,79700.0
2006-12-29 14:30:00,24.1,24.17,24.1,24.14,92800.0,19.6695,19.7266,19.6695,19.7021,92800.0
2006-12-29 15:00:00,24.14,24.27,24.13,24.25,271500.0,19.7021,19.8082,19.694,19.7919,271500.0
2006-12-29 15:30:00,24.26,24.39,24.19,24.31,558500.0,19.8001,19.9062,19.7429,19.8409,558500.0
2007-01-03 09:30:00,24.27,24.35,23.99,24.03,221000.0,19.8082,19.8735,19.5797,19.6123,221000.0
2007-01-03 10:00:00,24.04,24.13,23.85,23.98,298600.0,19.6205,19.694,19.4654,19.5715,298600.0
2007-01-03 10:30:00,23.98,24.0,23.93,23.98,90900.0,19.5715,19.5879,19.5307,19.5715,90900.0
2007-01-03 11:00:00,23.98,24.06,23.96,24.02,162900.0,19.5715,19.6368,19.5552,19.6042,162900.0
2007-01-03 11:30:00,24.02,24.03,23.97,23.99,103800.0,19.6042,19.6123,19.5634,19.5797,103800.0
2007-01-03 12:00:00,23.99,24.0,23.91,23.91,111100.0,19.5797,19.5879,19.5144,19.5144,111100.0
2007-01-03 12:30:00,23.91,23.91,23.8,23.84,81100.0,19.5144,19.5144,19.4246,19.4573,81100.0
2007-01-03 13:00:00,23.85,23.85,23.77,23.78,77400.0,19.4654,19.4654,19.4001,19.4083,77400.0
2007-01-03 13:30:00,23.78,23.78,23.7,23.76,94100.0,19.4083,19.4083,19.343,19.392,94100.0
2007-01-03 14:00:00,23.76,23.77,23.61,23.66,105200.0,19.392,19.4001,19.2696,19.3104,105200.0
2007-01-03 14:30:00,23.64,23.68,23.59,23.64,170900.0,19.294,19.3267,19.2532,19.294,170900.0
2007-01-03 15:00:00,23.66,23.7,23.62,23.67,106600.0,19.3104,19.343,19.2777,19.3185,106600.0
2007-01-03 15:30:00,23.67,23.73,23.64,23.7,188500.0,19.3185,19.3675,19.294,19.343,188500.0
2007-01-04 09:30:00,23.75,23.87,23.67,23.79,124400.0,19.3838,19.4818,19.3185,19.4165,124400.0
2007-01-04 10:00:00,23.8,23.8,23.55,23.61,142300.0,19.4246,19.4246,19.2206,19.2696,142300.0
2007-01-04 10:30:00,23.61,23.72,23.6,23.68,162600.0,19.2696,19.3593,19.2614,19.3267,162600.0
2007-01-04 11:00:00,23.68,23.69,23.57,23.62,69200.0,19.3267,19.3348,19.2369,19.2777,69200.0
2007-01-04 11:30:00,23.62,23.62,23.5,23.51,87100.0,19.2777,19.2777,19.1798,19.1879,87100.0
2007-01-04 12:00:00,23.52,23.53,23.49,23.52,68600.0,19.1961,19.2043,19.1716,19.1961,68600.0
2007-01-04 12:30:00,23.52,23.52,23.48,23.48,59000.0,19.1961,19.1961,19.1635,19.1635,59000.0
2007-01-04 13:00:00,23.48,23.48,23.42,23.43,62400.0,19.1635,19.1635,19.1145,19.1226,62400.0
2007-01-04 13:30:00,23.44,23.45,23.37,23.39,52800.0,19.1308,19.139,19.0737,19.09,52800.0
2007-01-04 14:00:00,23.4,23.41,23.33,23.34,82000.0,19.0982,19.1063,19.041,19.0492,82000.0
2007-01-04 14:30:00,23.34,23.35,23.28,23.31,237900.0,19.0492,19.0574,19.0002,19.0247,237900.0
2007-01-04 15:00:00,23.3,23.31,23.25,23.28,276700.0,19.0165,19.0247,18.9757,19.0002,276700.0
2007-01-04 15:30:00,23.28,23.34,23.21,23.31,347700.0,19.0002,19.0492,18.9431,19.0247,347700.0
2007-01-05 09:30:00,23.38,23.69,23.34,23.54,454400.0,19.0818,19.3348,19.0492,19.2124,454400.0
2007-01-05 10:00:00,23.55,23.62,23.5,23.53,430000.0,19.2206,19.2777,19.1798,19.2043,430000.0
2007-01-05 10:30:00,23.55,23.7,23.54,23.62,208300.0,19.2206,19.343,19.2124,19.2777,208300.0
2007-01-05 11:00:00,23.63,23.72,23.62,23.66,173000.0,19.2859,19.3593,19.2777,19.3104,173000.0
2007-01-05 11:30:00,23.65,23.72,23.52,23.6,191400.0,19.3022,19.3593,19.1961,19.2614,191400.0
2007-01-05 12:00:00,23.61,23.78,23.61,23.78,133700.0,19.2696,19.4083,19.2696,19.4083,133700.0
2007-01-05 12:30:00,23.78,23.88,23.78,23.85,84700.0,19.4083,19.4899,19.4083,19.4654,84700.0
2007-01-05 13:00:00,23.85,24.01,23.84,24.0,179000.0,19.4654,19.596,19.4573,19.5879,179000.0
2007-01-05 13:30:00,24.0,24.04,23.96,23.98,203100.0,19.5879,19.6205,19.5552,19.5715,203100.0
2007-01-05 14:00:00,23.99,24.0,23.93,23.94,163600.0,19.5797,19.5879,19.5307,19.5389,163600.0
2007-01-05 14:30:00,23.94,23.99,23.94,23.97,132600.0,19.5389,19.5797,19.5389,19.5634,132600.0
2007-01-05 15:00:00,23.97,24.01,23.96,23.97,340400.0,19.5634,19.596,19.5552,19.5634,340400.0
2007-01-05 15:30:00,23.97,24.16,23.97,24.06,469600.0,19.5634,19.7184,19.5634,19.6368,469600.0
2007-01-08 09:30:00,24.04,24.1,23.99,24.04,190100.0,19.6205,19.6695,19.5797,19.6205,190100.0
2007-01-08 10:00:00,24.05,24.09,24.0,24.06,136000.0,19.6287,19.6613,19.5879,19.6368,136000.0
2007-01-08 10:30:00,24.06,24.1,24.01,24.01,108000.0,19.6368,19.6695,19.596,19.596,108000.0
2007-01-08 11:00:00,24.01,24.01,23.91,23.97,58800.0,19.596,19.596,19.5144,19.5634,58800.0
2007-01-08 11:30:00,23.97,23.97,23.85,23.85,67400.0,19.5634,19.5634,19.4654,19.4654,67400.0
2007-01-08 12:00:00,23.85,23.89,23.82,23.87,51900.0,19.4654,19.4981,19.4409,19.4818,51900.0
2007-01-08 12:30:00,23.87,23.87,23.81,23.86,70700.0,19.4818,19.4818,19.4328,19.4736,70700.0
2007-01-08 13:00:00,23.86,23.89,23.73,23.81,131600.0,19.4736,19.4981,19.3675,19.4328,131600.0
2007-01-08 13:30:00,23.81,23.93,23.8,23.9,76400.0,19.4328,19.5307,19.4246,19.5062,76400.0
2007-01-08 14:00:00,23.89,23.95,23.84,23.95,87800.0,19.4981,19.547,19.4573,19.547,87800.0
2007-01-08 14:30:00,23.95,23.95,23.83,23.84,93800.0,19.547,19.547,19.4491,19.4573,93800.0
2007-01-08 15:00:00,23.85,23.9,23.83,23.84,129400.0,19.4654,19.5062,19.4491,19.4573,129400.0
2007-01-08 15:30:00,23.84,23.87,23.81,23.84,221600.0,19.4573,19.4818,19.4328,19.4573,221600.0
2007-01-09 09:30:00,23.92,23.97,23.84,23.87,51800.0,19.5226,19.5634,19.4573,19.4818,51800.0
2007-01-09 10:00:00,23.87,23.88,23.83,23.88,47200.0,19.4818,19.4899,19.4491,19.4899,47200.0
2007-01-09 10:30:00,23.88,23.9,23.85,23.86,49000.0,19.4899,19.5062,19.4654,19.4736,49000.0
2007-01-09 11:00:00,23.87,23.88,23.72,23.72,42300.0,19.4818,19.4899,19.3593,19.3593,42300.0
2007-01-09 11:30:00,23.73,23.73,23.65,23.65,63500.0,19.3675,19.3675,19.3022,19.3022,63500.0
2007-01-09 12:00:00,23.66,23.66,23.6,23.61,48100.0,19.3104,19.3104,19.2614,19.2696,48100.0
2007-01-09 12:30:00,23.61,23.65,23.6,23.65,34300.0,19.2696,19.3022,19.2614,19.3022,34300.0
2007-01-09 13:00:00,23.65,23.71,23.65,23.71,33500.0,19.3022,19.3512,19.3022,19.3512,33500.0
2007-01-09 13:30:00,23.71,23.72,23.66,23.68,56200.0,19.3512,19.3593,19.3104,19.3267,56200.0
2007-01-09 14:00:00,23.69,23.73,23.67,23.69,74900.0,19.3348,19.3675,19.3185,19.3348,74900.0
2007-01-09 14:30:00,23.68,23.69,23.66,23.69,69000.0,19.3267,19.3348,19.3104,19.3348,69000.0
2007-01-09 15:00:00,23.69,23.74,23.66,23.73,81500.0,19.3348,19.3757,19.3104,19.3675,81500.0
2007-01-09 15:30:00,23.73,23.77,23.72,23.74,103200.0,19.3675,19.4001,19.3593,19.3757,103200.0
2007-01-10 09:30:00,23.69,24.29,23.66,24.19,195400.0,19.3348,19.8245,19.3104,19.7429,195400.0
2007-01-10 10:00:00,24.2,24.32,24.19,24.25,190500.0,19.7511,19.849,19.7429,19.7919,190500.0
2007-01-10 10:30:00,24.26,24.27,24.15,24.17,69700.0,19.8001,19.8082,19.7103,19.7266,69700.0
2007-01-10 11:00:00,24.17,24.22,24.13,24.14,49100.0,19.7266,19.7674,19.694,19.7021,49100.0
2007-01-10 11:30:00,24.14,24.21,24.13,24.13,56600.0,19.7021,19.7592,19.694,19.694,56600.0
2007-01-10 12:00:00,24.13,24.14,24.12,24.13,14300.0,19.694,19.7021,19.6858,19.694,14300.0
2007-01-10 12:30:00,24.13,24.14,24.05,24.08,41500.0,19.694,19.7021,19.6287,19.6531,41500.0
2007-01-10 13:00:00,24.08,24.08,24.04,24.07,30500.0,19.6531,19.6531,19.6205,19.645,30500.0
2007-01-10 13:30:00,24.07,24.1,24.06,24.09,24100.0,19.645,19.6695,19.6368,19.6613,24100.0
2007-01-10 14:00:00,24.1,24.1,24.07,24.07,24800.0,19.6695,19.6695,19.645,19.645,24800.0
2007-01-10 14:30:00,24.07,24.08,24.01,24.01,39400.0,19.645,19.6531,19.596,19.596,39400.0
2007-01-10 15:00:00,24.01,24.02,23.95,23.95,60800.0,19.596,19.6042,19.547,19.547,60800.0
2007-01-10 15:30:00,23.95,24.0,23.89,23.93,176300.0,19.547,19.5879,19.4981,19.5307,176300.0
2007-01-11 09:30:00,23.98,24.36,23.96,24.29,84800.0,19.5715,19.8817,19.5552,19.8245,84800.0
2007-01-11 10:00:00,24.29,24.37,24.25,24.26,62100.0,19.8245,19.8898,19.7919,19.8001,62100.0
2007-01-11 10:30:00,24.27,24.27,24.15,24.16,80300.0,19.8082,19.8082,19.7103,19.7184,80300.0
2007-01-11 11:00:00,24.16,24.26,24.16,24.24,90000.0,19.7184,19.8001,19.7184,19.7837,90000.0
2007-01-11 11:30:00,24.24,24.25,24.14,24.15,61700.0,19.7837,19.7919,19.7021,19.7103,61700.0
2007-01-11 12:00:00,24.15,24.18,24.14,24.17,26100.0,19.7103,19.7348,19.7021,19.7266,26100.0
2007-01-11 12:30:00,24.17,24.22,24.1,24.2,73800.0,19.7266,19.7674,19.6695,19.7511,73800.0
2007-01-11 13:00:00,24.21,24.22,24.2,24.21,28600.0,19.7592,19.7674,19.7511,19.7592,28600.0
2007-01-11 13:30:00,24.21,24.24,24.21,24.22,43800.0,19.7592,19.7837,19.7592,19.7674,43800.0
2007-01-11 14:00:00,24.22,24.22,24.16,24.19,49200.0,19.7674,19.7674,19.7184,19.7429,49200.0
2007-01-11 14:30:00,24.19,24.25,24.18,24.24,39000.0,19.7429,19.7919,19.7348,19.7837,39000.0
2007-01-11 15:00:00,24.24,24.3,24.24,24.26,77200.0,19.7837,19.8327,19.7837,19.8001,77200.0
2007-01-11 15:30:00,24.26,24.26,24.11,24.18,371200.0,19.8001,19.8001,19.6776,19.7348,371200.0
2007-01-12 09:30:00,24.09,24.24,24.06,24.17,34600.0,19.6613,19.7837,19.6368,19.7266,34600.0
2007-01-12 10:00:00,24.17,24.21,24.1,24.1,21000.0,19.7266,19.7592,19.6695,19.6695,21000.0
2007-01-12 10:30:00,24.1,24.1,23.95,24.01,62700.0,19.6695,19.6695,19.547,19.596,62700.0
2007-01-12 11:00:00,24.01,24.04,24.0,24.04,27400.0,19.596,19.6205,19.5879,19.6205,27400.0
2007-01-12 11:30:00,24.04,24.19,24.02,24.05,73700.0,19.6205,19.7429,19.6042,19.6287,73700.0
2007-01-12 12:00:00,24.06,24.1,24.04,24.09,13300.0,19.6368,19.6695,19.6205,19.6613,13300.0
2007-01-12 12:30:00,24.09,24.1,24.08,24.08,12000.0,19.6613,19.6695,19.6531,19.6531,12000.0
2007-01-12 13:00:00,24.08,24.1,24.08,24.08,14500.0,19.6531,19.6695,19.6531,19.6531,14500.0
2007-01-12 13:30:00,24.09,24.1,24.0,24.1,53700.0,19.6613,19.6695,19.5879,19.6695,53700.0
2007-01-12 14:00:00,24.1,24.14,24.09,24.11,23900.0,19.6695,19.7021,19.6613,19.6776,23900.0
2007-01-12 14:30:00,24.11,24.11,24.1,24.1,14000.0,19.6776,19.6776,19.6695,19.6695,14000.0
2007-01-12 15:00:00,24.1,24.11,23.99,24.08,87500.0,19.6695,19.6776,19.5797,19.6531,87500.0
2007-01-12 15:30:00,24.08,24.08,24.05,24.06,56700.0,19.6531,19.6531,19.6287,19.6368,56700.0
2007-01-16 09:30:00,24.08,24.11,23.89,23.94,139700.0,19.6531,19.6776,19.4981,19.5389,139700.0
2007-01-16 10:00:00,23.94,24.0,23.86,23.97,209900.0,19.5389,19.5879,19.4736,19.5634,209900.0
2007-01-16 10:30:00,23.99,24.01,23.96,24.0,84100.0,19.5797,19.596,19.5552,19.5879,84100.0
2007-01-16 11:00:00,23.99,24.02,23.95,23.95,67700.0,19.5797,19.6042,19.547,19.547,67700.0
2007-01-16 11:30:00,23.96,23.99,23.95,23.97,32200.0,19.5552,19.5797,19.547,19.5634,32200.0
2007-01-16 12:00:00,23.97,23.98,23.92,23.94,58400.0,19.5634,19.5715,19.5226,19.5389,58400.0
2007-01-16 12:30:00,23.96,23.97,23.83,23.84,74900.0,19.5552,19.5634,19.4491,19.4573,74900.0
2007-01-16 13:00:00,23.85,23.86,23.83,23.85,40200.0,19.4654,19.4736,19.4491,19.4654,40200.0
2007-01-16 13:30:00,23.86,23.89,23.85,23.89,78000.0,19.4736,19.4981,19.4654,19.4981,78000.0
2007-01-16 14:00:00,23.89,23.89,23.88,23.89,34700.0,19.4981,19.4981,19.4899,19.4981,34700.0
2007-01-16 14:30:00,23.89,23.94,23.89,23.92,38800.0,19.4981,19.5389,19.4981,19.5226,38800.0
2007-01-16 15:00:00,23.92,23.94,23.89,23.92,55500.0,19.5226,19.5389,19.4981,19.5226,55500.0
2007-01-16 15:30:00,23.9,23.94,23.83,23.86,112200.0,19.5062,19.5389,19.4491,19.4736,112200.0
2007-01-17 09:30:00,23.78,23.96,23.68,23.93,238700.0,19.4083,19.5552,19.3267,19.5307,238700.0
2007-01-17 10:00:00,23.93,23.93,23.8,23.83,56600.0,19.5307,19.5307,19.4246,19.4491,56600.0
2007-01-17 10:30:00,23.83,23.9,23.75,23.85,88000.0,19.4491,19.5062,19.3838,19.4654,88000.0
2007-01-17 11:00:00,23.85,23.85,23.7,23.7,136500.0,19.4654,19.4654,19.343,19.343,136500.0
2007-01-17 11:30:00,23.7,23.75,23.69,23.74,132100.0,19.343,19.3838,19.3348,19.3757,132100.0
2007-01-17 12:00:00,23.73,23.75,23.67,23.67,89400.0,19.3675,19.3838,19.3185,19.3185,89400.0
2007-01-17 12:30:00,23.68,23.68,23.58,23.58,103500.0,19.3267,19.3267,19.2451,19.2451,103500.0
2007-01-17 13:00:00,23.59,23.62,23.57,23.62,132100.0,19.2532,19.2777,19.2369,19.2777,132100.0
2007-01-17 13:30:00,23.62,23.63,23.6,23.6,53500.0,19.2777,19.2859,19.2614,19.2614,53500.0
2007-01-17 14:00:00,23.6,23.63,23.59,23.59,144800.0,19.2614,19.2859,19.2532,19.2532,144800.0
2007-01-17 14:30:00,23.59,23.62,23.59,23.6,98100.0,19.2532,19.2777,19.2532,19.2614,98100.0
2007-01-17 15:00:00,23.61,23.61,23.58,23.6,196600.0,19.2696,19.2696,19.2451,19.2614,196600.0
2007-01-17 15:30:00,23.6,23.66,23.54,23.66,312500.0,19.2614,19.3104,19.2124,19.3104,312500.0
2007-01-18 09:30:00,23.68,23.8,23.52,23.52,152200.0,19.3267,19.4246,19.1961,19.1961,152200.0
2007-01-18 10:00:00,23.52,23.74,23.51,23.73,95300.0,19.1961,19.3757,19.1879,19.3675,95300.0
2007-01-18 10:30:00,23.73,23.79,23.72,23.75,73800.0,19.3675,19.4165,19.3593,19.3838,73800.0
2007-01-18 11:00:00,23.74,23.77,23.73,23.73,61800.0,19.3757,19.4001,19.3675,19.3675,61800.0
2007-01-18 11:30:00,23.73,23.74,23.7,23.71,61300.0,19.3675,19.3757,19.343,19.3512,61300.0
2007-01-18 12:00:00,23.72,23.72,23.69,23.69,37100.0,19.3593,19.3593,19.3348,19.3348,37100.0
2007-01-18 12:30:00,23.7,23.73,23.69,23.69,52900.0,19.343,19.3675,19.3348,19.3348,52900.0
2007-01-18 13:00:00,23.69,23.69,23.65,23.68,33200.0,19.3348,19.3348,19.3022,19.3267,33200.0
2007-01-18 13:30:00,23.67,23.69,23.66,23.66,26500.0,19.3185,19.3348,19.3104,19.3104,26500.0
2007-01-18 14:00:00,23.67,23.68,23.65,23.67,41000.0,19.3185,19.3267,19.3022,19.3185,41000.0
2007-01-18 14:30:00,23.68,23.68,23.64,23.65,67000.0,19.3267,19.3267,19.294,19.3022,67000.0
2007-01-18 15:00:00,23.65,23.67,23.6,23.65,122600.0,19.3022,19.3185,19.2614,19.3022,122600.0
2007-01-18 15:30:00,23.66,23.66,23.5,23.6,374600.0,19.3104,19.3104,19.1798,19.2614,374600.0
2007-01-19 09:30:00,23.48,23.63,23.32,23.34,160900.0,19.1635,19.2859,19.0329,19.0492,160900.0
2007-01-19 10:00:00,23.34,23.41,23.34,23.36,177400.0,19.0492,19.1063,19.0492,19.0655,177400.0
2007-01-19 10:30:00,23.36,23.55,23.36,23.54,169100.0,19.0655,19.2206,19.0655,19.2124,169100.0
2007-01-19 11:00:00,23.54,23.63,23.54,23.6,63300.0,19.2124,19.2859,19.2124,19.2614,63300.0
2007-01-19 11:30:00,23.59,23.6,23.54,23.54,44200.0,19.2532,19.2614,19.2124,19.2124,44200.0
2007-01-19 12:00:00,23.54,23.55,23.46,23.46,58500.0,19.2124,19.2206,19.1471,19.1471,58500.0
2007-01-19 12:30:00,23.46,23.52,23.46,23.48,43600.0,19.1471,19.1961,19.1471,19.1635,43600.0
2007-01-19 13:00:00,23.48,23.55,23.48,23.54,74700.0,19.1635,19.2206,19.1635,19.2124,74700.0
2007-01-19 13:30:00,23.54,23.61,23.53,23.59,67400.0,19.2124,19.2696,19.2043,19.2532,67400.0
2007-01-19 14:00:00,23.59,23.64,23.58,23.6,74000.0,19.2532,19.294,19.2451,19.2614,74000.0
2007-01-19 14:30:00,23.6,23.63,23.56,23.63,90400.0,19.2614,19.2859,19.2287,19.2859,90400.0
2007-01-19 15:00:00,23.63,23.63,23.59,23.62,73000.0,19.2859,19.2859,19.2532,19.2777,73000.0
2007-01-19 15:30:00,23.62,23.67,23.6,23.64,161000.0,19.2777,19.3185,19.2614,19.294,161000.0
2007-01-22 09:30:00,23.61,23.7,23.52,23.59,67800.0,19.2696,19.343,19.1961,19.2532,67800.0
2007-01-22 10:00:00,23.59,23.6,23.39,23.48,120100.0,19.2532,19.2614,19.09,19.1635,120100.0
2007-01-22 10:30:00,23.48,23.52,23.38,23.42,59400.0,19.1635,19.1961,19.0818,19.1145,59400.0
2007-01-22 11:00:00,23.42,23.47,23.41,23.46,40800.0,19.1145,19.1553,19.1063,19.1471,40800.0
2007-01-22 11:30:00,23.46,23.55,23.45,23.53,47800.0,19.1471,19.2206,19.139,19.2043,47800.0
2007-01-22 12:00:00,23.53,23.57,23.53,23.55,51800.0,19.2043,19.2369,19.2043,19.2206,51800.0
2007-01-22 12:30:00,23.55,23.56,23.54,23.55,30200.0,19.2206,19.2287,19.2124,19.2206,30200.0
2007-01-22 13:00:00,23.55,23.59,23.54,23.55,42800.0,19.2206,19.2532,19.2124,19.2206,42800.0
2007-01-22 13:30:00,23.55,23.56,23.54,23.54,45900.0,19.2206,19.2287,19.2124,19.2124,45900.0
2007-01-22 14:00:00,23.56,23.61,23.55,23.6,55100.0,19.2287,19.2696,19.2206,19.2614,55100.0
2007-01-22 14:30:00,23.6,23.62,23.57,23.61,46800.0,19.2614,19.2777,19.2369,19.2696,46800.0
2007-01-22 15:00:00,23.62,23.62,23.6,23.61,72900.0,19.2777,19.2777,19.2614,19.2696,72900.0
2007-01-22 15:30:00,23.61,23.62,23.6,23.6,114300.0,19.2696,19.2777,19.2614,19.2614,114300.0
2007-01-23 09:30:00,23.6,23.71,23.6,23.65,90300.0,19.2614,19.3512,19.2614,19.3022,90300.0
2007-01-23 10:00:00,23.64,23.66,23.64,23.65,50200.0,19.294,19.3104,19.294,19.3022,50200.0
2007-01-23 10:30:00,23.65,23.66,23.65,23.65,17200.0,19.3022,19.3104,19.3022,19.3022,17200.0
2007-01-23 11:00:00,23.66,23.67,23.63,23.66,28400.0,19.3104,19.3185,19.2859,19.3104,28400.0
2007-01-23 11:30:00,23.65,23.7,23.65,23.68,56300.0,19.3022,19.343,19.3022,19.3267,56300.0
2007-01-23 12:00:00,23.68,23.77,23.68,23.75,43900.0,19.3267,19.4001,19.3267,19.3838,43900.0
2007-01-23 12:30:00,23.76,23.79,23.73,23.76,32400.0,19.392,19.4165,19.3675,19.392,32400.0
2007-01-23 13:00:00,23.76,23.76,23.75,23.75,16300.0,19.392,19.392,19.3838,19.3838,16300.0
2007-01-23 13:30:00,23.75,23.76,23.75,23.75,12600.0,19.3838,19.392,19.3838,19.3838,12600.0
2007-01-23 14:00:00,23.76,23.76,23.74,23.74,42500.0,19.392,19.392,19.3757,19.3757,42500.0
2007-01-23 14:30:00,23.75,23.81,23.74,23.79,99100.0,19.3838,19.4328,19.3757,19.4165,99100.0
2007-01-23 15:00:00,23.78,23.82,23.76,23.82,80700.0,19.4083,19.4409,19.392,19.4409,80700.0
2007-01-23 15:30:00,23.82,23.88,23.79,23.82,220900.0,19.4409,19.4899,19.4165,19.4409,220900.0
2007-01-24 09:30:00,23.79,23.8,23.7,23.76,89900.0,19.4165,19.4246,19.343,19.392,89900.0
2007-01-24 10:00:00,23.74,23.81,23.74,23.75,150100.0,19.3757,19.4328,19.3757,19.3838,150100.0
2007-01-24 10:30:00,23.76,23.76,23.62,23.7,70300.0,19.392,19.392,19.2777,19.343,70300.0
2007-01-24 11:00:00,23.7,23.75,23.64,23.65,36600.0,19.343,19.3838,19.294,19.3022,36600.0
2007-01-24 11:30:00,23.64,23.66,23.6,23.61,49000.0,19.294,19.3104,19.2614,19.2696,49000.0
2007-01-24 12:00:00,23.6,23.61,23.56,23.59,26300.0,19.2614,19.2696,19.2287,19.2532,26300.0
2007-01-24 12:30:00,23.59,23.6,23.54,23.56,30800.0,19.2532,19.2614,19.2124,19.2287,30800.0
2007-01-24 13:00:00,23.55,23.57,23.51,23.57,38600.0,19.2206,19.2369,19.1879,19.2369,38600.0
2007-01-24 13:30:00,23.56,23.62,23.56,23.61,20700.0,19.2287,19.2777,19.2287,19.2696,20700.0
2007-01-24 14:00:00,23.61,23.63,23.49,23.5,40600.0,19.2696,19.2859,19.1716,19.1798,40600.0
2007-01-24 14:30:00,23.5,23.5,23.46,23.47,88500.0,19.1798,19.1798,19.1471,19.1553,88500.0
2007-01-24 15:00:00,23.47,23.48,23.38,23.39,122000.0,19.1553,19.1635,19.0818,19.09,122000.0
2007-01-24 15:30:00,23.39,23.43,23.37,23.4,213200.0,19.09,19.1226,19.0737,19.0982,213200.0
2007-01-25 09:30:00,23.33,23.53,23.22,23.23,80600.0,19.041,19.2043,18.9512,18.9594,80600.0
2007-01-25 10:00:00,23.22,23.24,23.15,23.23,94900.0,18.9512,18.9676,18.8941,18.9594,94900.0
2007-01-25 10:30:00,23.23,23.26,23.22,23.25,54200.0,18.9594,18.9839,18.9512,18.9757,54200.0
2007-01-25 11:00:00,23.26,23.3,23.22,23.25,64000.0,18.9839,19.0165,18.9512,18.9757,64000.0
2007-01-25 11:30:00,23.24,23.25,23.19,23.19,43500.0,18.9676,18.9757,18.9268,18.9268,43500.0
2007-01-25 12:00:00,23.18,23.18,23.09,23.1,83700.0,18.9186,18.9186,18.8451,18.8533,83700.0
2007-01-25 12:30:00,23.09,23.1,23.03,23.03,83100.0,18.8451,18.8533,18.7962,18.7962,83100.0
2007-01-25 13:00:00,23.04,23.07,23.02,23.07,99600.0,18.8043,18.8288,18.788,18.8288,99600.0
2007-01-25 13:30:00,23.07,23.09,23.0,23.01,129000.0,18.8288,18.8451,18.7717,18.7799,129000.0
2007-01-25 14:00:00,23.02,23.05,22.96,22.96,93000.0,18.788,18.8125,18.739,18.739,93000.0
2007-01-25 14:30:00,22.97,23.01,22.95,23.0,87900.0,18.7472,18.7799,18.7309,18.7717,87900.0
2007-01-25 15:00:00,23.0,23.04,23.0,23.01,128300.0,18.7717,18.8043,18.7717,18.7799,128300.0
2007-01-25 15:30:00,23.0,23.01,22.93,22.95,178800.0,18.7717,18.7799,18.7146,18.7309,178800.0
2007-01-26 09:30:00,22.85,22.94,22.77,22.92,78900.0,18.6493,18.7227,18.584,18.7064,78900.0
2007-01-26 10:00:00,22.92,23.1,22.83,23.1,113300.0,18.7064,18.8533,18.6329,18.8533,113300.0
2007-01-26 10:30:00,23.09,23.12,22.95,22.97,39900.0,18.8451,18.8696,18.7309,18.7472,39900.0
2007-01-26 11:00:00,22.96,22.98,22.85,22.97,55100.0,18.739,18.7554,18.6493,18.7472,55100.0
2007-01-26 11:30:00,22.97,22.97,22.88,22.92,37100.0,18.7472,18.7472,18.6738,18.7064,37100.0
2007-01-26 12:00:00,22.93,23.03,22.91,23.02,56800.0,18.7146,18.7962,18.6982,18.788,56800.0
2007-01-26 12:30:00,23.02,23.03,22.99,22.99,24300.0,18.788,18.7962,18.7635,18.7635,24300.0
2007-01-26 13:00:00,23.0,23.0,22.95,22.97,17600.0,18.7717,18.7717,18.7309,18.7472,17600.0
2007-01-26 13:30:00,22.98,23.0,22.97,22.97,17000.0,18.7554,18.7717,18.7472,18.7472,17000.0
2007-01-26 14:00:00,22.98,22.99,22.95,22.96,45800.0,18.7554,18.7635,18.7309,18.739,45800.0
2007-01-26 14:30:00,22.96,22.96,22.85,22.87,50700.0,18.739,18.739,18.6493,18.6656,50700.0
2007-01-26 15:00:00,22.87,23.0,22.86,22.97,74700.0,18.6656,18.7717,18.6574,18.7472,74700.0
2007-01-26 15:30:00,22.96,22.98,22.89,22.92,177800.0,18.739,18.7554,18.6819,18.7064,177800.0
2007-01-29 09:30:00,22.98,23.17,22.88,23.07,79800.0,18.7554,18.9104,18.6738,18.8288,79800.0
2007-01-29 10:00:00,23.07,23.21,23.07,23.09,54400.0,18.8288,18.9431,18.8288,18.8451,54400.0
2007-01-29 10:30:00,23.1,23.2,23.1,23.16,29200.0,18.8533,18.9349,18.8533,18.9023,29200.0
2007-01-29 11:00:00,23.16,23.2,23.15,23.15,31500.0,18.9023,18.9349,18.8941,18.8941,31500.0
2007-01-29 11:30:00,23.15,23.16,23.11,23.16,27700.0,18.8941,18.9023,18.8615,18.9023,27700.0
2007-01-29 12:00:00,23.16,23.2,23.15,23.18,33500.0,18.9023,18.9349,18.8941,18.9186,33500.0
2007-01-29 12:30:00,23.17,23.2,23.16,23.18,22400.0,18.9104,18.9349,18.9023,18.9186,22400.0
2007-01-29 13:00:00,23.19,23.21,23.19,23.21,25900.0,18.9268,18.9431,18.9268,18.9431,25900.0
2007-01-29 13:30:00,23.21,23.22,23.16,23.16,35300.0,18.9431,18.9512,18.9023,18.9023,35300.0
2007-01-29 14:00:00,23.16,23.17,23.11,23.16,70700.0,18.9023,18.9104,18.8615,18.9023,70700.0
2007-01-29 14:30:00,23.16,23.2,23.14,23.14,46500.0,18.9023,18.9349,18.886,18.886,46500.0
2007-01-29 15:00:00,23.14,23.15,23.07,23.12,72100.0,18.886,18.8941,18.8288,18.8696,72100.0
2007-01-29 15:30:00,23.11,23.13,23.05,23.09,88700.0,18.8615,18.8778,18.8125,18.8451,88700.0
2007-01-30 09:30:00,23.0,23.21,23.0,23.06,73900.0,18.7717,18.9431,18.7717,18.8207,73900.0
2007-01-30 10:00:00,23.06,23.07,22.93,22.93,55100.0,18.8207,18.8288,18.7146,18.7146,55100.0
2007-01-30 10:30:00,22.94,22.96,22.88,22.94,57000.0,18.7227,18.739,18.6738,18.7227,57000.0
2007-01-30 11:00:00,22.94,23.05,22.88,22.99,88100.0,18.7227,18.8125,18.6738,18.7635,88100.0
2007-01-30 11:30:00,22.98,22.98,22.93,22.97,40500.0,18.7554,18.7554,18.7146,18.7472,40500.0
2007-01-30 12:00:00,22.97,22.97,22.94,22.97,42800.0,18.7472,18.7472,18.7227,18.7472,42800.0
2007-01-30 12:30:00,22.96,22.96,22.94,22.94,61500.0,18.739,18.739,18.7227,18.7227,61500.0
2007-01-30 13:00:00,22.94,22.95,22.9,22.94,41400.0,18.7227,18.7309,18.6901,18.7227,41400.0
2007-01-30 13:30:00,22.95,22.95,22.85,22.85,67700.0,18.7309,18.7309,18.6493,18.6493,67700.0
2007-01-30 14:00:00,22.85,22.9,22.84,22.9,68200.0,18.6493,18.6901,18.6411,18.6901,68200.0
2007-01-30 14:30:00,22.9,22.97,22.84,22.92,82200.0,18.6901,18.7472,18.6411,18.7064,82200.0
2007-01-30 15:00:00,22.92,22.92,22.86,22.9,84000.0,18.7064,18.7064,18.6574,18.6901,84000.0
2007-01-30 15:30:00,22.89,22.92,22.8,22.89,162500.0,18.6819,18.7064,18.6085,18.6819,162500.0
2007-01-31 09:30:00,23.5,23.82,23.03,23.21,323100.0,19.1798,19.4409,18.7962,18.9431,323100.0
2007-01-31 10:00:00,23.21,23.37,23.15,23.32,107700.0,18.9431,19.0737,18.8941,19.0329,107700.0
2007-01-31 10:30:00,23.32,23.65,23.3,23.56,265500.0,19.0329,19.3022,19.0165,19.2287,265500.0
2007-01-31 11:00:00,23.53,23.83,23.46,23.54,198900.0,19.2043,19.4491,19.1471,19.2124,198900.0
2007-01-31 11:30:00,23.54,23.65,23.47,23.49,152400.0,19.2124,19.3022,19.1553,19.1716,152400.0
2007-01-31 12:00:00,23.48,23.56,23.31,23.31,259300.0,19.1635,19.2287,19.0247,19.0247,259300.0
2007-01-31 12:30:00,23.31,23.47,23.15,23.2,160100.0,19.0247,19.1553,18.8941,18.9349,160100.0
2007-01-31 13:00:00,23.19,23.47,23.19,23.42,99900.0,18.9268,19.1553,18.9268,19.1145,99900.0
2007-01-31 13:30:00,23.41,23.43,23.22,23.23,70100.0,19.1063,19.1226,18.9512,18.9594,70100.0
2007-01-31 14:00:00,23.23,23.29,23.15,23.17,166000.0,18.9594,19.0084,18.8941,18.9104,166000.0
2007-01-31 14:30:00,23.16,23.35,23.16,23.24,382100.0,18.9023,19.0574,18.9023,18.9676,382100.0
2007-01-31 15:00:00,23.24,23.37,23.17,23.19,114400.0,18.9676,19.0737,18.9104,18.9268,114400.0
2007-01-31 15:30:00,23.18,23.21,23.06,23.14,241700.0,18.9186,18.9431,18.8207,18.886,241700.0
2007-02-01 09:30:00,23.15,23.44,23.15,23.34,200100.0,18.8941,19.1308,18.8941,19.0492,200100.0
2007-02-01 10:00:00,23.33,23.42,23.31,23.4,570300.0,19.041,19.1145,19.0247,19.0982,570300.0
2007-02-01 10:30:00,23.4,23.49,23.32,23.39,115000.0,19.0982,19.1716,19.0329,19.09,115000.0
2007-02-01 11:00:00,23.39,23.44,23.38,23.41,162000.0,19.09,19.1308,19.0818,19.1063,162000.0
2007-02-01 11:30:00,23.4,23.44,23.33,23.39,113800.0,19.0982,19.1308,19.041,19.09,113800.0
2007-02-01 12:00:00,23.39,23.42,23.34,23.4,94000.0,19.09,19.1145,19.0492,19.0982,94000.0
2007-02-01 12:30:00,23.4,23.41,23.32,23.4,85300.0,19.0982,19.1063,19.0329,19.0982,85300.0
2007-02-01 13:00:00,23.4,23.42,23.36,23.37,87000.0,19.0982,19.1145,19.0655,19.0737,87000.0
2007-02-01 13:30:00,23.37,23.49,23.37,23.48,89700.0,19.0737,19.1716,19.0737,19.1635,89700.0
2007-02-01 14:00:00,23.47,23.53,23.45,23.5,133700.0,19.1553,19.2043,19.139,19.1798,133700.0
2007-02-01 14:30:00,23.5,23.53,23.44,23.5,113100.0,19.1798,19.2043,19.1308,19.1798,113100.0
2007-02-01 15:00:00,23.49,23.5,23.44,23.47,172200.0,19.1716,19.1798,19.1308,19.1553,172200.0
2007-02-01 15:30:00,23.48,23.55,23.43,23.53,258200.0,19.1635,19.2206,19.1226,19.2043,258200.0
2007-02-02 09:30:00,23.51,23.92,23.51,23.76,175300.0,19.1879,19.5226,19.1879,19.392,175300.0
2007-02-02 10:00:00,23.76,23.88,23.75,23.86,177100.0,19.392,19.4899,19.3838,19.4736,177100.0
2007-02-02 10:30:00,23.86,23.86,23.8,23.83,80000.0,19.4736,19.4736,19.4246,19.4491,80000.0
2007-02-02 11:00:00,23.83,23.95,23.81,23.94,106300.0,19.4491,19.547,19.4328,19.5389,106300.0
2007-02-02 11:30:00,23.94,24.1,23.91,24.03,172600.0,19.5389,19.6695,19.5144,19.6123,172600.0
2007-02-02 12:00:00,24.02,24.03,23.97,24.0,76200.0,19.6042,19.6123,19.5634,19.5879,76200.0
2007-02-02 12:30:00,24.0,24.02,23.95,24.02,92800.0,19.5879,19.6042,19.547,19.6042,92800.0
2007-02-02 13:00:00,24.02,24.02,24.0,24.01,52500.0,19.6042,19.6042,19.5879,19.596,52500.0
2007-02-02 13:30:00,24.0,24.07,24.0,24.05,69200.0,19.5879,19.645,19.5879,19.6287,69200.0
2007-02-02 14:00:00,24.05,24.09,24.02,24.05,108100.0,19.6287,19.6613,19.6042,19.6287,108100.0
2007-02-02 14:30:00,24.05,24.1,24.03,24.09,88800.0,19.6287,19.6695,19.6123,19.6613,88800.0
2007-02-02 15:00:00,24.09,24.15,24.08,24.09,134400.0,19.6613,19.7103,19.6531,19.6613,134400.0
2007-02-02 15:30:00,24.09,24.22,24.09,24.17,241800.0,19.6613,19.7674,19.6613,19.7266,241800.0
2007-02-05 09:30:00,24.16,24.34,24.09,24.32,101100.0,19.7184,19.8653,19.6613,19.849,101100.0
2007-02-05 10:00:00,24.33,24.48,24.25,24.43,200800.0,19.8572,19.9796,19.7919,19.9388,200800.0
2007-02-05 10:30:00,24.41,24.62,24.41,24.56,210800.0,19.9225,20.0939,19.9225,20.0449,210800.0
2007-02-05 11:00:00,24.56,24.68,24.5,24.57,233900.0,20.0449,20.1428,19.9959,20.0531,233900.0
2007-02-05 11:30:00,24.57,24.65,24.57,24.63,101600.0,20.0531,20.1184,20.0531,20.102,101600.0
2007-02-05 12:00:00,24.62,24.68,24.59,24.63,83900.0,20.0939,20.1428,20.0694,20.102,83900.0
2007-02-05 12:30:00,24.64,24.69,24.52,24.57,83000.0,20.1102,20.151,20.0123,20.0531,83000.0
2007-02-05 13:00:00,24.58,24.6,24.52,24.52,49700.0,20.0612,20.0776,20.0123,20.0123,49700.0
2007-02-05 13:30:00,24.53,24.54,24.5,24.52,59800.0,20.0204,20.0286,19.9959,20.0123,59800.0
2007-02-05 14:00:00,24.52,24.55,24.47,24.53,123400.0,20.0123,20.0367,19.9714,20.0204,123400.0
2007-02-05 14:30:00,24.52,24.59,24.48,24.58,116700.0,20.0123,20.0694,19.9796,20.0612,116700.0
2007-02-05 15:00:00,24.57,24.7,24.5,24.69,314400.0,20.0531,20.1592,19.9959,20.151,314400.0
2007-02-05 15:30:00,24.69,24.94,24.66,24.86,631900.0,20.151,20.355,20.1265,20.2898,631900.0
2007-02-06 09:30:00,24.98,25.3,24.87,25.05,277300.0,20.3877,20.6489,20.2979,20.4448,277300.0
2007-02-06 10:00:00,25.06,25.2,25.05,25.13,192300.0,20.453,20.5672,20.4448,20.5101,192300.0
2007-02-06 10:30:00,25.13,25.13,24.9,24.9,259100.0,20.5101,20.5101,20.3224,20.3224,259100.0
2007-02-06 11:00:00,24.9,24.96,24.77,24.83,121000.0,20.3224,20.3714,20.2163,20.2653,121000.0
2007-02-06 11:30:00,24.82,24.85,24.75,24.84,108900.0,20.2571,20.2816,20.2,20.2734,108900.0
2007-02-06 12:00:00,24.83,24.85,24.74,24.77,85300.0,20.2653,20.2816,20.1918,20.2163,85300.0
2007-02-06 12:30:00,24.77,24.79,24.68,24.72,65700.0,20.2163,20.2326,20.1428,20.1755,65700.0
2007-02-06 13:00:00,24.73,24.78,24.68,24.77,100300.0,20.1837,20.2245,20.1428,20.2163,100300.0
2007-02-06 13:30:00,24.77,24.88,24.72,24.86,78200.0,20.2163,20.3061,20.1755,20.2898,78200.0
2007-02-06 14:00:00,24.88,24.93,24.84,24.92,110300.0,20.3061,20.3469,20.2734,20.3387,110300.0
2007-02-06 14:30:00,24.92,24.94,24.86,24.87,189600.0,20.3387,20.355,20.2898,20.2979,189600.0
2007-02-06 15:00:00,24.88,24.92,24.82,24.9,130900.0,20.3061,20.3387,20.2571,20.3224,130900.0
2007-02-06 15:30:00,24.9,25.02,24.87,25.02,225400.0,20.3224,20.4203,20.2979,20.4203,225400.0
2007-02-07 09:30:00,24.99,25.14,24.92,25.14,76000.0,20.3959,20.5183,20.3387,20.5183,76000.0
2007-02-07 10:00:00,25.13,25.19,25.0,25.05,155900.0,20.5101,20.5591,20.404,20.4448,155900.0
2007-02-07 10:30:00,25.07,25.2,25.06,25.15,141000.0,20.4611,20.5672,20.453,20.5264,141000.0
2007-02-07 11:00:00,25.18,25.18,25.12,25.14,46900.0,20.5509,20.5509,20.502,20.5183,46900.0
2007-02-07 11:30:00,25.14,25.3,25.14,25.29,228300.0,20.5183,20.6489,20.5183,20.6407,228300.0
2007-02-07 12:00:00,25.29,25.44,25.27,25.43,134900.0,20.6407,20.7631,20.6244,20.755,134900.0
2007-02-07 12:30:00,25.43,25.63,25.43,25.61,137900.0,20.755,20.9182,20.755,20.9019,137900.0
2007-02-07 13:00:00,25.61,25.89,25.5,25.88,171200.0,20.9019,21.1304,20.8121,21.1222,171200.0
2007-02-07 13:30:00,25.88,25.98,25.79,25.93,238800.0,21.1222,21.2039,21.0488,21.163,238800.0
2007-02-07 14:00:00,25.9,26.9,25.9,26.15,771000.0,21.1386,21.9547,21.1386,21.3426,771000.0
2007-02-07 14:30:00,26.14,26.25,25.64,25.73,568300.0,21.3344,21.4242,20.9264,20.9998,568300.0
2007-02-07 15:00:00,25.73,26.0,25.59,25.98,361000.0,20.9998,21.2202,20.8855,21.2039,361000.0
2007-02-07 15:30:00,25.98,26.09,25.91,25.98,663500.0,21.2039,21.2936,21.1467,21.2039,663500.0
2007-02-08 09:30:00,25.64,25.64,24.85,25.3,424600.0,20.9264,20.9264,20.2816,20.6489,424600.0
2007-02-08 10:00:00,25.26,25.37,25.17,25.27,317300.0,20.6162,20.706,20.5428,20.6244,317300.0
2007-02-08 10:30:00,25.27,25.4,25.21,25.4,174800.0,20.6244,20.7305,20.5754,20.7305,174800.0
2007-02-08 11:00:00,25.4,25.43,25.22,25.33,171000.0,20.7305,20.755,20.5836,20.6733,171000.0
2007-02-08 11:30:00,25.33,25.36,25.17,25.26,159300.0,20.6733,20.6978,20.5428,20.6162,159300.0
2007-02-08 12:00:00,25.25,25.34,25.2,25.3,72700.0,20.6081,20.6815,20.5672,20.6489,72700.0
2007-02-08 12:30:00,25.3,25.76,25.27,25.54,160800.0,20.6489,21.0243,20.6244,20.8447,160800.0
2007-02-08 13:00:00,25.54,25.57,25.44,25.5,97100.0,20.8447,20.8692,20.7631,20.8121,97100.0
2007-02-08 13:30:00,25.47,25.58,25.4,25.52,224400.0,20.7876,20.8774,20.7305,20.8284,224400.0
2007-02-08 14:00:00,25.52,25.7,25.5,25.68,54400.0,20.8284,20.9753,20.8121,20.959,54400.0
2007-02-08 14:30:00,25.67,25.67,25.49,25.54,98300.0,20.9508,20.9508,20.8039,20.8447,98300.0
2007-02-08 15:00:00,25.54,25.55,25.34,25.34,259200.0,20.8447,20.8529,20.6815,20.6815,259200.0
2007-02-08 15:30:00,25.33,25.47,25.28,25.47,252100.0,20.6733,20.7876,20.6325,20.7876,252100.0
2007-02-09 09:30:00,25.39,25.55,25.38,25.47,57300.0,20.7223,20.8529,20.7142,20.7876,57300.0
2007-02-09 10:00:00,25.47,25.55,25.45,25.51,69000.0,20.7876,20.8529,20.7713,20.8203,69000.0
2007-02-09 10:30:00,25.52,25.62,25.5,25.53,81500.0,20.8284,20.91,20.8121,20.8366,81500.0
2007-02-09 11:00:00,25.52,25.54,25.44,25.47,42500.0,20.8284,20.8447,20.7631,20.7876,42500.0
2007-02-09 11:30:00,25.48,25.55,25.45,25.52,64200.0,20.7958,20.8529,20.7713,20.8284,64200.0
2007-02-09 12:00:00,25.54,25.54,25.46,25.46,69400.0,20.8447,20.8447,20.7794,20.7794,69400.0
2007-02-09 12:30:00,25.47,25.47,25.4,25.41,55500.0,20.7876,20.7876,20.7305,20.7386,55500.0
2007-02-09 13:00:00,25.42,25.48,25.37,25.45,58900.0,20.7468,20.7958,20.706,20.7713,58900.0
2007-02-09 13:30:00,25.45,25.53,25.45,25.49,65400.0,20.7713,20.8366,20.7713,20.8039,65400.0
2007-02-09 14:00:00,25.49,25.51,25.4,25.46,52400.0,20.8039,20.8203,20.7305,20.7794,52400.0
2007-02-09 14:30:00,25.47,25.53,25.37,25.44,120700.0,20.7876,20.8366,20.706,20.7631,120700.0
2007-02-09 15:00:00,25.43,25.45,25.28,25.28,263500.0,20.755,20.7713,20.6325,20.6325,263500.0
2007-02-09 15:30:00,25.29,25.33,25.24,25.24,230900.0,20.6407,20.6733,20.5999,20.5999,230900.0
2007-02-12 09:30:00,25.25,25.35,25.24,25.28,44500.0,20.6081,20.6897,20.5999,20.6325,44500.0
2007-02-12 10:00:00,25.25,25.35,25.23,25.35,58600.0,20.6081,20.6897,20.5917,20.6897,58600.0
2007-02-12 10:30:00,25.33,25.38,25.31,25.31,17000.0,20.6733,20.7142,20.657,20.657,17000.0
2007-02-12 11:00:00,25.33,25.4,25.31,25.37,26400.0,20.6733,20.7305,20.657,20.706,26400.0
2007-02-12 11:30:00,25.37,25.42,25.29,25.32,27600.0,20.706,20.7468,20.6407,20.6652,27600.0
2007-02-12 12:00:00,25.31,25.32,25.23,25.26,31800.0,20.657,20.6652,20.5917,20.6162,31800.0
2007-02-12 12:30:00,25.27,25.43,25.27,25.39,55400.0,20.6244,20.755,20.6244,20.7223,55400.0
2007-02-12 13:00:00,25.39,25.42,25.3,25.36,48000.0,20.7223,20.7468,20.6489,20.6978,48000.0
2007-02-12 13:30:00,25.36,25.42,25.31,25.4,47600.0,20.6978,20.7468,20.657,20.7305,47600.0
2007-02-12 14:00:00,25.4,25.4,25.29,25.29,69800.0,20.7305,20.7305,20.6407,20.6407,69800.0
2007-02-12 14:30:00,25.29,25.31,25.22,25.24,65400.0,20.6407,20.657,20.5836,20.5999,65400.0
2007-02-12 15:00:00,25.28,25.29,25.18,25.21,92300.0,20.6325,20.6407,20.5509,20.5754,92300.0
2007-02-12 15:30:00,25.21,25.25,25.14,25.18,95700.0,20.5754,20.6081,20.5183,20.5509,95700.0
2007-02-13 09:30:00,25.36,25.5,25.21,25.3,119400.0,20.6978,20.8121,20.5754,20.6489,119400.0
2007-02-13 10:00:00,25.3,25.3,25.15,25.18,62800.0,20.6489,20.6489,20.5264,20.5509,62800.0
2007-02-13 10:30:00,25.19,25.42,25.19,25.32,40900.0,20.5591,20.7468,20.5591,20.6652,40900.0
2007-02-13 11:00:00,25.33,25.35,25.15,25.17,32900.0,20.6733,20.6897,20.5264,20.5428,32900.0
2007-02-13 11:30:00,25.18,25.22,25.14,25.18,28800.0,20.5509,20.5836,20.5183,20.5509,28800.0
2007-02-13 12:00:00,25.18,25.28,25.17,25.25,36300.0,20.5509,20.6325,20.5428,20.6081,36300.0
2007-02-13 12:30:00,25.25,25.29,25.18,25.18,18400.0,20.6081,20.6407,20.5509,20.5509,18400.0
2007-02-13 13:00:00,25.18,25.2,25.18,25.2,15000.0,20.5509,20.5672,20.5509,20.5672,15000.0
2007-02-13 13:30:00,25.2,25.29,25.19,25.27,35900.0,20.5672,20.6407,20.5591,20.6244,35900.0
2007-02-13 14:00:00,25.27,25.33,25.22,25.24,84000.0,20.6244,20.6733,20.5836,20.5999,84000.0
2007-02-13 14:30:00,25.24,25.26,25.18,25.18,40400.0,20.5999,20.6162,20.5509,20.5509,40400.0
2007-02-13 15:00:00,25.18,25.2,25.17,25.17,174700.0,20.5509,20.5672,20.5428,20.5428,174700.0
2007-02-13 15:30:00,25.18,25.2,25.13,25.2,168800.0,20.5509,20.5672,20.5101,20.5672,168800.0
2007-02-14 09:30:00,25.55,25.71,25.38,25.53,154800.0,20.8529,20.9835,20.7142,20.8366,154800.0
2007-02-14 10:00:00,25.55,25.75,25.45,25.65,258000.0,20.8529,21.0161,20.7713,20.9345,258000.0
2007-02-14 10:30:00,25.65,25.75,25.6,25.7,87400.0,20.9345,21.0161,20.8937,20.9753,87400.0
2007-02-14 11:00:00,25.69,25.72,25.6,25.69,152400.0,20.9672,20.9917,20.8937,20.9672,152400.0
2007-02-14 11:30:00,25.69,25.8,25.68,25.71,30800.0,20.9672,21.0569,20.959,20.9835,30800.0
2007-02-14 12:00:00,25.72,25.73,25.6,25.65,77900.0,20.9917,20.9998,20.8937,20.9345,77900.0
2007-02-14 12:30:00,25.65,25.75,25.65,25.71,59300.0,20.9345,21.0161,20.9345,20.9835,59300.0
2007-02-14 13:00:00,25.71,25.82,25.68,25.81,57600.0,20.9835,21.0733,20.959,21.0651,57600.0
2007-02-14 13:30:00,25.8,25.87,25.69,25.85,275200.0,21.0569,21.1141,20.9672,21.0978,275200.0
2007-02-14 14:00:00,25.84,25.88,25.68,25.84,167100.0,21.0896,21.1222,20.959,21.0896,167100.0
2007-02-14 14:30:00,25.85,25.97,25.77,25.95,106500.0,21.0978,21.1957,21.0325,21.1794,106500.0
2007-02-14 15:00:00,25.95,25.95,25.85,25.9,99000.0,21.1794,21.1794,21.0978,21.1386,99000.0
2007-02-14 15:30:00,25.9,25.94,25.71,25.74,190500.0,21.1386,21.1712,20.9835,21.008,190500.0
2007-02-15 09:30:00,25.69,25.96,25.69,25.9,114900.0,20.9672,21.1875,20.9672,21.1386,114900.0
2007-02-15 10:00:00,25.88,25.96,25.69,25.91,88200.0,21.1222,21.1875,20.9672,21.1467,88200.0
2007-02-15 10:30:00,25.93,25.98,25.88,25.94,44100.0,21.163,21.2039,21.1222,21.1712,44100.0
2007-02-15 11:00:00,25.93,25.94,25.75,25.82,69100.0,21.163,21.1712,21.0161,21.0733,69100.0
2007-02-15 11:30:00,25.82,25.91,25.79,25.87,25600.0,21.0733,21.1467,21.0488,21.1141,25600.0
2007-02-15 12:00:00,25.88,26.15,25.88,26.06,57700.0,21.1222,21.3426,21.1222,21.2691,57700.0
2007-02-15 12:30:00,26.05,26.11,25.99,26.09,44900.0,21.261,21.31,21.212,21.2936,44900.0
2007-02-15 13:00:00,26.1,26.27,26.03,26.14,48900.0,21.3018,21.4405,21.2447,21.3344,48900.0
2007-02-15 13:30:00,26.15,26.35,26.15,26.33,74900.0,21.3426,21.5058,21.3426,21.4895,74900.0
2007-02-15 14:00:00,26.35,26.39,26.15,26.22,56100.0,21.5058,21.5385,21.3426,21.3997,56100.0
2007-02-15 14:30:00,26.22,26.55,26.19,26.54,83500.0,21.3997,21.6691,21.3752,21.6609,83500.0
2007-02-15 15:00:00,26.54,26.72,26.53,26.63,195200.0,21.6609,21.8078,21.6527,21.7344,195200.0
2007-02-15 15:30:00,26.63,26.66,26.39,26.4,216800.0,21.7344,21.7588,21.5385,21.5466,216800.0
2007-02-16 09:30:00,26.3,26.4,25.89,26.03,120900.0,21.465,21.5466,21.1304,21.2447,120900.0
2007-02-16 10:00:00,26.03,26.29,25.8,26.24,34300.0,21.2447,21.4569,21.0569,21.4161,34300.0
2007-02-16 10:30:00,26.24,26.24,26.01,26.2,36300.0,21.4161,21.4161,21.2283,21.3834,36300.0
2007-02-16 11:00:00,26.2,26.21,26.0,26.06,48700.0,21.3834,21.3916,21.2202,21.2691,48700.0
2007-02-16 11:30:00,26.06,26.15,26.0,26.0,44400.0,21.2691,21.3426,21.2202,21.2202,44400.0
2007-02-16 12:00:00,26.0,26.02,25.96,25.99,46700.0,21.2202,21.2365,21.1875,21.212,46700.0
2007-02-16 12:30:00,26.0,26.01,25.95,26.0,19600.0,21.2202,21.2283,21.1794,21.2202,19600.0
2007-02-16 13:00:00,26.0,26.06,25.98,26.05,65200.0,21.2202,21.2691,21.2039,21.261,65200.0
2007-02-16 13:30:00,26.05,26.05,25.99,26.05,21900.0,21.261,21.261,21.212,21.261,21900.0
2007-02-16 14:00:00,26.05,26.1,25.98,25.98,51200.0,21.261,21.3018,21.2039,21.2039,51200.0
2007-02-16 14:30:00,25.98,26.01,25.93,26.0,46300.0,21.2039,21.2283,21.163,21.2202,46300.0
2007-02-16 15:00:00,25.98,26.09,25.97,26.08,65900.0,21.2039,21.2936,21.1957,21.2855,65900.0
2007-02-16 15:30:00,26.06,26.08,26.02,26.05,63300.0,21.2691,21.2855,21.2365,21.261,63300.0
2007-02-20 09:30:00,26.5,26.52,26.08,26.08,64400.0,21.6283,21.6446,21.2855,21.2855,64400.0
2007-02-20 10:00:00,26.08,26.14,25.93,26.02,33900.0,21.2855,21.3344,21.163,21.2365,33900.0
2007-02-20 10:30:00,26.03,26.04,25.97,26.03,52300.0,21.2447,21.2528,21.1957,21.2447,52300.0
2007-02-20 11:00:00,26.03,26.17,26.02,26.17,38900.0,21.2447,21.3589,21.2365,21.3589,38900.0
2007-02-20 11:30:00,26.19,26.25,26.15,26.2,23900.0,21.3752,21.4242,21.3426,21.3834,23900.0
2007-02-20 12:00:00,26.2,26.25,26.19,26.23,18000.0,21.3834,21.4242,21.3752,21.4079,18000.0
2007-02-20 12:30:00,26.25,26.25,26.16,26.2,8500.0,21.4242,21.4242,21.3508,21.3834,8500.0
2007-02-20 13:00:00,26.2,26.2,26.13,26.14,13600.0,21.3834,21.3834,21.3263,21.3344,13600.0
2007-02-20 13:30:00,26.14,26.21,26.14,26.2,6600.0,21.3344,21.3916,21.3344,21.3834,6600.0
2007-02-20 14:00:00,26.2,26.21,26.13,26.2,23800.0,21.3834,21.3916,21.3263,21.3834,23800.0
2007-02-20 14:30:00,26.21,26.23,26.12,26.22,29600.0,21.3916,21.4079,21.3181,21.3997,29600.0
2007-02-20 15:00:00,26.22,26.25,26.14,26.18,38000.0,21.3997,21.4242,21.3344,21.3671,38000.0
2007-02-20 15:30:00,26.17,26.22,26.16,26.22,63300.0,21.3589,21.3997,21.3508,21.3997,63300.0
2007-02-21 09:30:00,26.03,26.5,26.01,26.5,116000.0,21.2447,21.6283,21.2283,21.6283,116000.0
2007-02-21 10:00:00,26.5,26.74,26.25,26.38,128400.0,21.6283,21.8241,21.4242,21.5303,128400.0
2007-02-21 10:30:00,26.38,26.41,26.3,26.32,82500.0,21.5303,21.5548,21.465,21.4813,82500.0
2007-02-21 11:00:00,26.31,26.45,26.28,26.41,50200.0,21.4732,21.5874,21.4487,21.5548,50200.0
2007-02-21 11:30:00,26.41,26.44,26.4,26.4,20400.0,21.5548,21.5793,21.5466,21.5466,20400.0
2007-02-21 12:00:00,26.4,26.43,26.29,26.34,32600.0,21.5466,21.5711,21.4569,21.4977,32600.0
2007-02-21 12:30:00,26.35,26.39,26.32,26.36,110700.0,21.5058,21.5385,21.4813,21.514,110700.0
2007-02-21 13:00:00,26.36,26.42,26.25,26.39,80100.0,21.514,21.563,21.4242,21.5385,80100.0
2007-02-21 13:30:00,26.38,26.38,26.17,26.17,57400.0,21.5303,21.5303,21.3589,21.3589,57400.0
2007-02-21 14:00:00,26.17,26.25,26.13,26.15,38500.0,21.3589,21.4242,21.3263,21.3426,38500.0
2007-02-21 14:30:00,26.15,26.19,26.05,26.13,61700.0,21.3426,21.3752,21.261,21.3263,61700.0
2007-02-21 15:00:00,26.13,26.18,26.12,26.18,40300.0,21.3263,21.3671,21.3181,21.3671,40300.0
2007-02-21 15:30:00,26.15,26.2,26.09,26.1,125500.0,21.3426,21.3834,21.2936,21.3018,125500.0
2007-02-22 09:30:00,26.05,26.25,25.88,26.02,51300.0,21.261,21.4242,21.1222,21.2365,51300.0
2007-02-22 10:00:00,26.05,26.25,25.97,26.0,58200.0,21.261,21.4242,21.1957,21.2202,58200.0
2007-02-22 10:30:00,26.0,26.05,25.97,25.97,41200.0,21.2202,21.261,21.1957,21.1957,41200.0
2007-02-22 11:00:00,25.99,26.04,25.9,25.92,34400.0,21.212,21.2528,21.1386,21.1549,34400.0
2007-02-22 11:30:00,25.92,25.97,25.87,25.94,31500.0,21.1549,21.1957,21.1141,21.1712,31500.0
2007-02-22 12:00:00,25.93,25.99,25.92,25.99,16800.0,21.163,21.212,21.1549,21.212,16800.0
2007-02-22 12:30:00,25.99,26.0,25.95,25.96,15200.0,21.212,21.2202,21.1794,21.1875,15200.0
2007-02-22 13:00:00,25.95,25.99,25.95,25.96,13900.0,21.1794,21.212,21.1794,21.1875,13900.0
2007-02-22 13:30:00,25.96,25.99,25.9,25.9,17100.0,21.1875,21.212,21.1386,21.1386,17100.0
2007-02-22 14:00:00,25.9,25.94,25.86,25.9,37300.0,21.1386,21.1712,21.1059,21.1386,37300.0
2007-02-22 14:30:00,25.9,25.9,25.73,25.84,54200.0,21.1386,21.1386,20.9998,21.0896,54200.0
2007-02-22 15:00:00,25.83,25.86,25.78,25.82,53100.0,21.0814,21.1059,21.0406,21.0733,53100.0
2007-02-22 15:30:00,25.79,25.89,25.79,25.89,73200.0,21.0488,21.1304,21.0488,21.1304,73200.0
2007-02-23 09:30:00,25.68,25.95,25.64,25.93,65900.0,20.959,21.1794,20.9264,21.163,65900.0
2007-02-23 10:00:00,25.91,25.95,25.8,25.8,63600.0,21.1467,21.1794,21.0569,21.0569,63600.0
2007-02-23 10:30:00,25.81,25.9,25.8,25.83,32400.0,21.0651,21.1386,21.0569,21.0814,32400.0
2007-02-23 11:00:00,25.81,25.91,25.8,25.85,28400.0,21.0651,21.1467,21.0569,21.0978,28400.0
2007-02-23 11:30:00,25.85,25.91,25.83,25.89,11200.0,21.0978,21.1467,21.0814,21.1304,11200.0
2007-02-23 12:00:00,25.9,25.93,25.85,25.91,27800.0,21.1386,21.163,21.0978,21.1467,27800.0
2007-02-23 12:30:00,25.93,26.01,25.92,26.0,17300.0,21.163,21.2283,21.1549,21.2202,17300.0
2007-02-23 13:00:00,26.0,26.12,25.99,26.02,36200.0,21.2202,21.3181,21.212,21.2365,36200.0
2007-02-23 13:30:00,26.03,26.09,26.02,26.06,18800.0,21.2447,21.2936,21.2365,21.2691,18800.0
2007-02-23 14:00:00,26.07,26.1,26.05,26.09,12800.0,21.2773,21.3018,21.261,21.2936,12800.0
2007-02-23 14:30:00,26.09,26.13,26.06,26.1,29200.0,21.2936,21.3263,21.2691,21.3018,29200.0
2007-02-23 15:00:00,26.1,26.2,26.0,26.0,42000.0,21.3018,21.3834,21.2202,21.2202,42000.0
2007-02-23 15:30:00,25.99,26.19,25.99,26.03,59100.0,21.212,21.3752,21.212,21.2447,59100.0
2007-02-26 09:30:00,25.9,25.9,25.47,25.5,112600.0,21.1386,21.1386,20.7876,20.8121,112600.0
2007-02-26 10:00:00,25.53,25.67,25.49,25.62,78500.0,20.8366,20.9508,20.8039,20.91,78500.0
2007-02-26 10:30:00,25.64,25.65,25.55,25.58,37800.0,20.9264,20.9345,20.8529,20.8774,37800.0
2007-02-26 11:00:00,25.58,25.7,25.54,25.59,75400.0,20.8774,20.9753,20.8447,20.8855,75400.0
2007-02-26 11:30:00,25.57,25.65,25.57,25.64,25200.0,20.8692,20.9345,20.8692,20.9264,25200.0
2007-02-26 12:00:00,25.63,25.63,25.47,25.55,39600.0,20.9182,20.9182,20.7876,20.8529,39600.0
2007-02-26 12:30:00,25.55,25.55,25.45,25.46,27600.0,20.8529,20.8529,20.7713,20.7794,27600.0
2007-02-26 13:00:00,25.45,25.5,25.45,25.5,24500.0,20.7713,20.8121,20.7713,20.8121,24500.0
2007-02-26 13:30:00,25.5,25.5,25.46,25.47,82200.0,20.8121,20.8121,20.7794,20.7876,82200.0
2007-02-26 14:00:00,25.46,25.6,25.46,25.6,45700.0,20.7794,20.8937,20.7794,20.8937,45700.0
2007-02-26 14:30:00,25.59,25.68,25.59,25.6,84600.0,20.8855,20.959,20.8855,20.8937,84600.0
2007-02-26 15:00:00,25.61,25.63,25.56,25.57,41800.0,20.9019,20.9182,20.8611,20.8692,41800.0
2007-02-26 15:30:00,25.57,25.63,25.56,25.6,114300.0,20.8692,20.9182,20.8611,20.8937,114300.0
2007-02-27 09:30:00,25.14,25.2,24.85,24.99,145900.0,20.6644,20.7137,20.426,20.5411,145900.0
2007-02-27 10:00:00,24.99,25.13,24.87,24.98,148600.0,20.5411,20.6562,20.4425,20.5329,148600.0
2007-02-27 10:30:00,25.0,25.03,24.94,25.0,79600.0,20.5493,20.574,20.5,20.5493,79600.0
2007-02-27 11:00:00,25.0,25.02,24.85,24.89,60800.0,20.5493,20.5658,20.426,20.4589,60800.0
2007-02-27 11:30:00,24.87,24.94,24.84,24.89,53100.0,20.4425,20.5,20.4178,20.4589,53100.0
2007-02-27 12:00:00,24.89,24.96,24.89,24.95,51700.0,20.4589,20.5165,20.4589,20.5082,51700.0
2007-02-27 12:30:00,24.95,24.96,24.89,24.93,51500.0,20.5082,20.5165,20.4589,20.4918,51500.0
2007-02-27 13:00:00,24.94,25.04,24.93,25.0,62300.0,20.5,20.5822,20.4918,20.5493,62300.0
2007-02-27 13:30:00,25.0,25.1,25.0,25.07,33000.0,20.5493,20.6315,20.5493,20.6069,33000.0
2007-02-27 14:00:00,25.07,25.07,24.89,24.95,54400.0,20.6069,20.6069,20.4589,20.5082,54400.0
2007-02-27 14:30:00,24.95,25.03,24.71,24.88,85200.0,20.5082,20.574,20.311,20.4507,85200.0
2007-02-27 15:00:00,24.88,24.92,24.57,24.77,90200.0,20.4507,20.4836,20.1959,20.3603,90200.0
2007-02-27 15:30:00,24.77,24.78,24.59,24.65,60200.0,20.3603,20.3685,20.2123,20.2617,60200.0
2007-02-28 09:30:00,24.54,24.7,24.35,24.36,106800.0,20.1712,20.3028,20.0151,20.0233,106800.0
2007-02-28 10:00:00,24.36,24.49,24.32,24.42,76600.0,20.0233,20.1301,19.9904,20.0726,76600.0
2007-02-28 10:30:00,24.43,24.58,24.4,24.52,68100.0,20.0808,20.2041,20.0562,20.1548,68100.0
2007-02-28 11:00:00,24.52,24.71,24.5,24.68,82900.0,20.1548,20.311,20.1384,20.2863,82900.0
2007-02-28 11:30:00,24.68,24.68,24.47,24.47,47200.0,20.2863,20.2863,20.1137,20.1137,47200.0
2007-02-28 12:00:00,24.47,24.54,24.46,24.52,27500.0,20.1137,20.1712,20.1055,20.1548,27500.0
2007-02-28 12:30:00,24.54,24.61,24.53,24.59,33200.0,20.1712,20.2288,20.163,20.2123,33200.0
2007-02-28 13:00:00,24.58,24.59,24.47,24.49,72600.0,20.2041,20.2123,20.1137,20.1301,72600.0
2007-02-28 13:30:00,24.49,24.5,24.41,24.44,74700.0,20.1301,20.1384,20.0644,20.089,74700.0
2007-02-28 14:00:00,24.44,24.47,24.44,24.46,40600.0,20.089,20.1137,20.089,20.1055,40600.0
2007-02-28 14:30:00,24.46,24.49,24.45,24.46,41400.0,20.1055,20.1301,20.0973,20.1055,41400.0
2007-02-28 15:00:00,24.46,24.55,24.44,24.55,73200.0,20.1055,20.1795,20.089,20.1795,73200.0
2007-02-28 15:30:00,24.54,24.94,24.54,24.71,120600.0,20.1712,20.5,20.1712,20.311,120600.0
2007-03-01 09:30:00,24.26,24.31,23.92,24.06,115900.0,19.9411,19.9822,19.6616,19.7767,115900.0
2007-03-01 10:00:00,24.09,24.26,23.95,24.0,92900.0,19.8013,19.9411,19.6863,19.7274,92900.0
2007-03-01 10:30:00,23.99,24.08,23.97,24.08,91400.0,19.7191,19.7931,19.7027,19.7931,91400.0
2007-03-01 11:00:00,24.09,24.78,24.0,24.49,110700.0,19.8013,20.3685,19.7274,20.1301,110700.0
2007-03-01 11:30:00,24.49,24.49,24.34,24.35,36100.0,20.1301,20.1301,20.0068,20.0151,36100.0
2007-03-01 12:00:00,24.35,24.38,24.3,24.32,21600.0,20.0151,20.0397,19.974,19.9904,21600.0
2007-03-01 12:30:00,24.32,24.42,24.3,24.35,43400.0,19.9904,20.0726,19.974,20.0151,43400.0
2007-03-01 13:00:00,24.37,24.37,24.31,24.36,31500.0,20.0315,20.0315,19.9822,20.0233,31500.0
2007-03-01 13:30:00,24.36,24.41,24.33,24.39,48400.0,20.0233,20.0644,19.9986,20.0479,48400.0
2007-03-01 14:00:00,24.38,24.54,24.37,24.52,181900.0,20.0397,20.1712,20.0315,20.1548,181900.0
2007-03-01 14:30:00,24.53,24.6,24.51,24.59,29300.0,20.163,20.2206,20.1466,20.2123,29300.0
2007-03-01 15:00:00,24.59,24.63,24.55,24.59,89700.0,20.2123,20.2452,20.1795,20.2123,89700.0
2007-03-01 15:30:00,24.59,25.28,24.57,25.04,197800.0,20.2123,20.7795,20.1959,20.5822,197800.0
2007-03-02 09:30:00,24.9,24.9,24.62,24.64,84500.0,20.4671,20.4671,20.237,20.2534,84500.0
2007-03-02 10:00:00,24.62,24.66,24.55,24.6,55600.0,20.237,20.2699,20.1795,20.2206,55600.0
2007-03-02 10:30:00,24.6,24.67,24.53,24.65,47300.0,20.2206,20.2781,20.163,20.2617,47300.0
2007-03-02 11:00:00,24.66,24.71,24.53,24.67,40000.0,20.2699,20.311,20.163,20.2781,40000.0
2007-03-02 11:30:00,24.66,24.72,24.65,24.68,33400.0,20.2699,20.3192,20.2617,20.2863,33400.0
2007-03-02 12:00:00,24.69,24.75,24.62,24.63,42200.0,20.2945,20.3438,20.237,20.2452,42200.0
2007-03-02 12:30:00,24.65,24.68,24.5,24.63,92600.0,20.2617,20.2863,20.1384,20.2452,92600.0
2007-03-02 13:00:00,24.64,24.66,24.63,24.64,61900.0,20.2534,20.2699,20.2452,20.2534,61900.0
2007-03-02 13:30:00,24.64,24.67,24.62,24.64,37700.0,20.2534,20.2781,20.237,20.2534,37700.0
2007-03-02 14:00:00,24.65,24.65,24.62,24.63,52200.0,20.2617,20.2617,20.237,20.2452,52200.0
2007-03-02 14:30:00,24.63,24.69,24.6,24.63,62500.0,20.2452,20.2945,20.2206,20.2452,62500.0
2007-03-02 15:00:00,24.64,24.7,24.59,24.65,102800.0,20.2534,20.3028,20.2123,20.2617,102800.0
2007-03-02 15:30:00,24.66,24.72,24.61,24.64,165600.0,20.2699,20.3192,20.2288,20.2534,165600.0
2007-03-05 09:30:00,24.6,24.65,24.5,24.5,48000.0,20.2206,20.2617,20.1384,20.1384,48000.0
2007-03-05 10:00:00,24.52,24.83,24.5,24.75,59400.0,20.1548,20.4096,20.1384,20.3438,59400.0
2007-03-05 10:30:00,24.75,24.77,24.67,24.74,75900.0,20.3438,20.3603,20.2781,20.3356,75900.0
2007-03-05 11:00:00,24.73,24.75,24.65,24.7,50100.0,20.3274,20.3438,20.2617,20.3028,50100.0
2007-03-05 11:30:00,24.7,24.71,24.65,24.65,41400.0,20.3028,20.311,20.2617,20.2617,41400.0
2007-03-05 12:00:00,24.66,24.66,24.59,24.61,36100.0,20.2699,20.2699,20.2123,20.2288,36100.0
2007-03-05 12:30:00,24.61,24.61,24.4,24.4,155000.0,20.2288,20.2288,20.0562,20.0562,155000.0
2007-03-05 13:00:00,24.41,24.43,24.4,24.42,27800.0,20.0644,20.0808,20.0562,20.0726,27800.0
2007-03-05 13:30:00,24.41,24.49,24.4,24.48,28900.0,20.0644,20.1301,20.0562,20.1219,28900.0
2007-03-05 14:00:00,24.49,24.5,24.41,24.46,35400.0,20.1301,20.1384,20.0644,20.1055,35400.0
2007-03-05 14:30:00,24.45,24.45,24.37,24.38,129600.0,20.0973,20.0973,20.0315,20.0397,129600.0
2007-03-05 15:00:00,24.36,24.37,24.29,24.3,121200.0,20.0233,20.0315,19.9657,19.974,121200.0
2007-03-05 15:30:00,24.32,24.34,24.19,24.2,173800.0,19.9904,20.0068,19.8835,19.8918,173800.0
2007-03-06 09:30:00,24.27,24.47,24.15,24.23,64700.0,19.9493,20.1137,19.8507,19.9164,64700.0
2007-03-06 10:00:00,24.22,24.25,24.08,24.21,53500.0,19.9082,19.9329,19.7931,19.9,53500.0
2007-03-06 10:30:00,24.21,24.22,24.14,24.15,38100.0,19.9,19.9082,19.8424,19.8507,38100.0
2007-03-06 11:00:00,24.15,24.16,24.09,24.14,51000.0,19.8507,19.8589,19.8013,19.8424,51000.0
2007-03-06 11:30:00,24.14,24.4,24.14,24.18,110700.0,19.8424,20.0562,19.8424,19.8753,110700.0
2007-03-06 12:00:00,24.19,24.22,24.06,24.08,61900.0,19.8835,19.9082,19.7767,19.7931,61900.0
2007-03-06 12:30:00,24.08,24.11,24.05,24.06,73200.0,19.7931,19.8178,19.7685,19.7767,73200.0
2007-03-06 13:00:00,24.06,24.1,24.03,24.03,58900.0,19.7767,19.8096,19.752,19.752,58900.0
2007-03-06 13:30:00,24.03,24.06,23.99,24.04,106100.0,19.752,19.7767,19.7191,19.7602,106100.0
2007-03-06 14:00:00,24.03,24.14,24.02,24.08,86200.0,19.752,19.8424,19.7438,19.7931,86200.0
2007-03-06 14:30:00,24.08,24.12,24.05,24.08,93300.0,19.7931,19.826,19.7685,19.7931,93300.0
2007-03-06 15:00:00,24.08,24.2,24.08,24.16,79800.0,19.7931,19.8918,19.7931,19.8589,79800.0
2007-03-06 15:30:00,24.15,24.17,24.09,24.11,98000.0,19.8507,19.8671,19.8013,19.8178,98000.0
2007-03-07 09:30:00,24.01,24.15,23.97,24.07,77100.0,19.7356,19.8507,19.7027,19.7849,77100.0
2007-03-07 10:00:00,24.08,24.11,24.0,24.01,56000.0,19.7931,19.8178,19.7274,19.7356,56000.0
2007-03-07 10:30:00,24.01,24.02,23.95,23.95,70100.0,19.7356,19.7438,19.6863,19.6863,70100.0
2007-03-07 11:00:00,23.95,23.98,23.92,23.94,70500.0,19.6863,19.7109,19.6616,19.6781,70500.0
2007-03-07 11:30:00,23.93,23.95,23.92,23.93,56200.0,19.6698,19.6863,19.6616,19.6698,56200.0
2007-03-07 12:00:00,23.92,23.92,23.87,23.9,26200.0,19.6616,19.6616,19.6205,19.6452,26200.0
2007-03-07 12:30:00,23.89,23.93,23.87,23.92,33700.0,19.637,19.6698,19.6205,19.6616,33700.0
2007-03-07 13:00:00,23.92,24.0,23.86,23.86,59500.0,19.6616,19.7274,19.6123,19.6123,59500.0
2007-03-07 13:30:00,23.86,23.94,23.86,23.91,108100.0,19.6123,19.6781,19.6123,19.6534,108100.0
2007-03-07 14:00:00,23.9,24.04,23.89,24.0,183700.0,19.6452,19.7602,19.637,19.7274,183700.0
2007-03-07 14:30:00,24.01,24.02,23.99,23.99,80500.0,19.7356,19.7438,19.7191,19.7191,80500.0
2007-03-07 15:00:00,24.01,24.03,23.93,23.96,147900.0,19.7356,19.752,19.6698,19.6945,147900.0
2007-03-07 15:30:00,23.96,24.0,23.94,23.96,514200.0,19.6945,19.7274,19.6781,19.6945,514200.0
2007-03-08 09:30:00,23.97,24.1,23.85,24.1,117100.0,19.7027,19.8096,19.6041,19.8096,117100.0
2007-03-08 10:00:00,24.09,24.19,24.08,24.19,56500.0,19.8013,19.8835,19.7931,19.8835,56500.0
2007-03-08 10:30:00,24.17,24.29,24.15,24.2,65900.0,19.8671,19.9657,19.8507,19.8918,65900.0
2007-03-08 11:00:00,24.21,24.22,24.1,24.13,24500.0,19.9,19.9082,19.8096,19.8342,24500.0
2007-03-08 11:30:00,24.14,24.19,24.1,24.14,48000.0,19.8424,19.8835,19.8096,19.8424,48000.0
2007-03-08 12:00:00,24.14,24.21,24.11,24.15,24700.0,19.8424,19.9,19.8178,19.8507,24700.0
2007-03-08 12:30:00,24.13,24.26,24.12,24.24,57500.0,19.8342,19.9411,19.826,19.9246,57500.0
2007-03-08 13:00:00,24.23,24.23,24.13,24.16,28500.0,19.9164,19.9164,19.8342,19.8589,28500.0
2007-03-08 13:30:00,24.16,24.18,24.1,24.1,40700.0,19.8589,19.8753,19.8096,19.8096,40700.0
2007-03-08 14:00:00,24.1,24.14,24.08,24.11,65600.0,19.8096,19.8424,19.7931,19.8178,65600.0
2007-03-08 14:30:00,24.1,24.12,24.04,24.11,36500.0,19.8096,19.826,19.7602,19.8178,36500.0
2007-03-08 15:00:00,24.1,24.13,24.07,24.11,42000.0,19.8096,19.8342,19.7849,19.8178,42000.0
2007-03-08 15:30:00,24.11,24.12,24.07,24.1,80100.0,19.8178,19.826,19.7849,19.8096,80100.0
2007-03-09 09:30:00,24.17,24.3,24.02,24.02,46800.0,19.8671,19.974,19.7438,19.7438,46800.0
2007-03-09 10:00:00,24.02,24.04,23.88,23.89,97700.0,19.7438,19.7602,19.6287,19.637,97700.0
2007-03-09 10:30:00,23.9,23.97,23.9,23.97,22000.0,19.6452,19.7027,19.6452,19.7027,22000.0
2007-03-09 11:00:00,23.96,24.09,23.96,24.05,28600.0,19.6945,19.8013,19.6945,19.7685,28600.0
2007-03-09 11:30:00,24.04,24.14,24.0,24.09,130800.0,19.7602,19.8424,19.7274,19.8013,130800.0
2007-03-09 12:00:00,24.08,24.09,24.03,24.09,19800.0,19.7931,19.8013,19.752,19.8013,19800.0
2007-03-09 12:30:00,24.09,24.09,23.99,24.02,52200.0,19.8013,19.8013,19.7191,19.7438,52200.0
2007-03-09 13:00:00,24.0,24.01,23.96,23.99,19900.0,19.7274,19.7356,19.6945,19.7191,19900.0
2007-03-09 13:30:00,23.99,24.02,23.93,23.94,69600.0,19.7191,19.7438,19.6698,19.6781,69600.0
2007-03-09 14:00:00,23.94,23.98,23.89,23.9,106200.0,19.6781,19.7109,19.637,19.6452,106200.0
2007-03-09 14:30:00,23.91,23.95,23.87,23.89,99900.0,19.6534,19.6863,19.6205,19.637,99900.0
2007-03-09 15:00:00,23.9,23.94,23.88,23.94,41300.0,19.6452,19.6781,19.6287,19.6781,41300.0
2007-03-09 15:30:00,23.94,24.01,23.93,24.01,69300.0,19.6781,19.7356,19.6698,19.7356,69300.0
2007-03-12 09:30:00,24.0,24.09,23.85,23.86,130900.0,19.7274,19.8013,19.6041,19.6123,130900.0
2007-03-12 10:00:00,23.87,24.03,23.87,23.95,46900.0,19.6205,19.752,19.6205,19.6863,46900.0
2007-03-12 10:30:00,24.0,24.0,23.86,23.93,54500.0,19.7274,19.7274,19.6123,19.6698,54500.0
2007-03-12 11:00:00,23.93,23.93,23.86,23.88,39100.0,19.6698,19.6698,19.6123,19.6287,39100.0
2007-03-12 11:30:00,23.87,23.91,23.86,23.87,24500.0,19.6205,19.6534,19.6123,19.6205,24500.0
2007-03-12 12:00:00,23.87,23.96,23.87,23.9,71200.0,19.6205,19.6945,19.6205,19.6452,71200.0
2007-03-12 12:30:00,23.89,23.93,23.88,23.92,18100.0,19.637,19.6698,19.6287,19.6616,18100.0
2007-03-12 13:00:00,23.92,23.93,23.89,23.89,34200.0,19.6616,19.6698,19.637,19.637,34200.0
2007-03-12 13:30:00,23.9,23.93,23.89,23.92,13500.0,19.6452,19.6698,19.637,19.6616,13500.0
2007-03-12 14:00:00,23.92,24.01,23.92,24.0,23700.0,19.6616,19.7356,19.6616,19.7274,23700.0
2007-03-12 14:30:00,24.01,24.02,23.96,24.0,47900.0,19.7356,19.7438,19.6945,19.7274,47900.0
2007-03-12 15:00:00,24.0,24.05,23.92,23.98,161100.0,19.7274,19.7685,19.6616,19.7109,161100.0
2007-03-12 15:30:00,23.98,24.0,23.92,23.97,127700.0,19.7109,19.7274,19.6616,19.7027,127700.0
2007-03-13 09:30:00,23.9,24.24,23.89,24.14,94200.0,19.6452,19.9246,19.637,19.8424,94200.0
2007-03-13 10:00:00,24.15,24.43,24.14,24.31,90000.0,19.8507,20.0808,19.8424,19.9822,90000.0
2007-03-13 10:30:00,24.29,24.34,24.21,24.21,77100.0,19.9657,20.0068,19.9,19.9,77100.0
2007-03-13 11:00:00,24.21,24.22,24.15,24.17,60600.0,19.9,19.9082,19.8507,19.8671,60600.0
2007-03-13 11:30:00,24.16,24.2,24.12,24.18,48600.0,19.8589,19.8918,19.826,19.8753,48600.0
2007-03-13 12:00:00,24.17,24.21,24.07,24.07,58200.0,19.8671,19.9,19.7849,19.7849,58200.0
2007-03-13 12:30:00,24.07,24.07,23.97,24.0,54100.0,19.7849,19.7849,19.7027,19.7274,54100.0
2007-03-13 13:00:00,24.01,24.09,23.98,23.98,69900.0,19.7356,19.8013,19.7109,19.7109,69900.0
2007-03-13 13:30:00,24.0,24.0,23.65,23.83,115700.0,19.7274,19.7274,19.4397,19.5876,115700.0
2007-03-13 14:00:00,23.85,23.85,23.68,23.69,42600.0,19.6041,19.6041,19.4643,19.4726,42600.0
2007-03-13 14:30:00,23.7,23.79,23.69,23.69,54200.0,19.4808,19.5548,19.4726,19.4726,54200.0
2007-03-13 15:00:00,23.69,23.79,23.64,23.75,102600.0,19.4726,19.5548,19.4315,19.5219,102600.0
2007-03-13 15:30:00,23.76,23.79,23.63,23.65,220200.0,19.5301,19.5548,19.4232,19.4397,220200.0
2007-03-14 09:30:00,23.73,24.13,23.65,23.82,89100.0,19.5054,19.8342,19.4397,19.5794,89100.0
2007-03-14 10:00:00,23.82,23.92,23.79,23.88,152200.0,19.5794,19.6616,19.5548,19.6287,152200.0
2007-03-14 10:30:00,23.86,24.03,23.79,24.01,158100.0,19.6123,19.752,19.5548,19.7356,158100.0
2007-03-14 11:00:00,23.99,24.03,23.98,24.01,59100.0,19.7191,19.752,19.7109,19.7356,59100.0
2007-03-14 11:30:00,24.02,24.08,24.01,24.07,87300.0,19.7438,19.7931,19.7356,19.7849,87300.0
2007-03-14 12:00:00,24.07,24.16,24.07,24.1,118900.0,19.7849,19.8589,19.7849,19.8096,118900.0
2007-03-14 12:30:00,24.1,24.15,24.1,24.12,98200.0,19.8096,19.8507,19.8096,19.826,98200.0
2007-03-14 13:00:00,24.12,24.29,24.11,24.24,133900.0,19.826,19.9657,19.8178,19.9246,133900.0
2007-03-14 13:30:00,24.24,24.4,24.22,24.3,98500.0,19.9246,20.0562,19.9082,19.974,98500.0
2007-03-14 14:00:00,24.31,24.34,24.24,24.33,139400.0,19.9822,20.0068,19.9246,19.9986,139400.0
2007-03-14 14:30:00,24.34,24.41,24.3,24.36,109900.0,20.0068,20.0644,19.974,20.0233,109900.0
2007-03-14 15:00:00,24.36,24.53,24.36,24.46,141100.0,20.0233,20.163,20.0233,20.1055,141100.0
2007-03-14 15:30:00,24.45,24.47,24.41,24.47,171900.0,20.0973,20.1137,20.0644,20.1137,171900.0
2007-03-15 09:30:00,24.5,24.72,24.37,24.58,229300.0,20.1384,20.3192,20.0315,20.2041,229300.0
2007-03-15 10:00:00,24.57,24.6,24.5,24.52,92100.0,20.1959,20.2206,20.1384,20.1548,92100.0
2007-03-15 10:30:00,24.52,24.53,24.5,24.52,145400.0,20.1548,20.163,20.1384,20.1548,145400.0
2007-03-15 11:00:00,24.52,24.57,24.52,24.55,78800.0,20.1548,20.1959,20.1548,20.1795,78800.0
2007-03-15 11:30:00,24.55,24.6,24.55,24.55,93600.0,20.1795,20.2206,20.1795,20.1795,93600.0
2007-03-15 12:00:00,24.55,24.65,24.53,24.54,199600.0,20.1795,20.2617,20.163,20.1712,199600.0
2007-03-15 12:30:00,24.55,24.57,24.47,24.47,84300.0,20.1795,20.1959,20.1137,20.1137,84300.0
2007-03-15 13:00:00,24.47,24.51,24.45,24.47,53700.0,20.1137,20.1466,20.0973,20.1137,53700.0
2007-03-15 13:30:00,24.47,24.57,24.45,24.57,152800.0,20.1137,20.1959,20.0973,20.1959,152800.0
2007-03-15 14:00:00,24.56,24.61,24.5,24.51,165300.0,20.1877,20.2288,20.1384,20.1466,165300.0
2007-03-15 14:30:00,24.51,24.7,24.48,24.53,229600.0,20.1466,20.3028,20.1219,20.163,229600.0
2007-03-15 15:00:00,24.53,24.59,24.38,24.39,254900.0,20.163,20.2123,20.0397,20.0479,254900.0
2007-03-15 15:30:00,24.4,24.52,22.42,24.46,211500.0,20.0562,20.1548,18.4287,20.1055,211500.0
2007-03-16 09:30:00,24.5,24.5,24.4,24.43,324900.0,20.1384,20.1384,20.0562,20.0808,324900.0
2007-03-16 10:00:00,24.43,24.51,24.4,24.42,51200.0,20.0808,20.1466,20.0562,20.0726,51200.0
2007-03-16 10:30:00,24.41,24.44,24.28,24.3,137800.0,20.0644,20.089,19.9575,19.974,137800.0
2007-03-16 11:00:00,24.28,24.3,24.19,24.21,97500.0,19.9575,19.974,19.8835,19.9,97500.0
2007-03-16 11:30:00,24.22,24.25,24.17,24.17,84400.0,19.9082,19.9329,19.8671,19.8671,84400.0
2007-03-16 12:00:00,24.16,24.18,23.98,24.02,125500.0,19.8589,19.8753,19.7109,19.7438,125500.0
2007-03-16 12:30:00,24.01,24.14,23.98,24.11,111900.0,19.7356,19.8424,19.7109,19.8178,111900.0
2007-03-16 13:00:00,24.1,24.25,24.09,24.25,78100.0,19.8096,19.9329,19.8013,19.9329,78100.0
2007-03-16 13:30:00,24.24,24.31,24.13,24.17,43400.0,19.9246,19.9822,19.8342,19.8671,43400.0
2007-03-16 14:00:00,24.15,24.27,24.07,24.08,72400.0,19.8507,19.9493,19.7849,19.7931,72400.0
2007-03-16 14:30:00,24.09,24.1,23.86,23.9,73800.0,19.8013,19.8096,19.6123,19.6452,73800.0
2007-03-16 15:00:00,23.91,24.06,23.9,24.04,90200.0,19.6534,19.7767,19.6452,19.7602,90200.0
2007-03-16 15:30:00,24.05,24.13,23.93,23.95,149800.0,19.7685,19.8342,19.6698,19.6863,149800.0
2007-03-19 09:30:00,24.18,24.4,24.06,24.28,102600.0,19.8753,20.0562,19.7767,19.9575,102600.0
2007-03-19 10:00:00,24.29,24.3,24.18,24.2,96200.0,19.9657,19.974,19.8753,19.8918,96200.0
2007-03-19 10:30:00,24.2,24.22,24.17,24.19,29200.0,19.8918,19.9082,19.8671,19.8835,29200.0
2007-03-19 11:00:00,24.17,24.2,24.14,24.19,58000.0,19.8671,19.8918,19.8424,19.8835,58000.0
2007-03-19 11:30:00,24.19,24.22,24.17,24.18,71400.0,19.8835,19.9082,19.8671,19.8753,71400.0
2007-03-19 12:00:00,24.18,24.21,24.14,24.14,46000.0,19.8753,19.9,19.8424,19.8424,46000.0
2007-03-19 12:30:00,24.15,24.15,24.09,24.09,104000.0,19.8507,19.8507,19.8013,19.8013,104000.0
2007-03-19 13:00:00,24.09,24.12,24.05,24.08,40900.0,19.8013,19.826,19.7685,19.7931,40900.0
2007-03-19 13:30:00,24.08,24.11,24.05,24.08,61000.0,19.7931,19.8178,19.7685,19.7931,61000.0
2007-03-19 14:00:00,24.07,24.1,24.05,24.05,55000.0,19.7849,19.8096,19.7685,19.7685,55000.0
2007-03-19 14:30:00,24.04,24.05,24.03,24.04,73200.0,19.7602,19.7685,19.752,19.7602,73200.0
2007-03-19 15:00:00,24.04,24.05,23.95,23.96,312700.0,19.7602,19.7685,19.6863,19.6945,312700.0
2007-03-19 15:30:00,23.96,23.98,23.9,23.93,233300.0,19.6945,19.7109,19.6452,19.6698,233300.0
2007-03-20 09:30:00,23.95,24.1,23.91,24.0,67000.0,19.6863,19.8096,19.6534,19.7274,67000.0
2007-03-20 10:00:00,24.0,24.01,23.95,24.0,36200.0,19.7274,19.7356,19.6863,19.7274,36200.0
2007-03-20 10:30:00,23.99,24.01,23.93,23.98,31200.0,19.7191,19.7356,19.6698,19.7109,31200.0
2007-03-20 11:00:00,23.99,24.0,23.97,23.99,31700.0,19.7191,19.7274,19.7027,19.7191,31700.0
2007-03-20 11:30:00,23.98,24.0,23.95,23.96,36500.0,19.7109,19.7274,19.6863,19.6945,36500.0
2007-03-20 12:00:00,23.97,23.98,23.91,23.98,55300.0,19.7027,19.7109,19.6534,19.7109,55300.0
2007-03-20 12:30:00,23.98,23.99,23.91,23.92,48100.0,19.7109,19.7191,19.6534,19.6616,48100.0
2007-03-20 13:00:00,23.92,23.96,23.86,23.87,76000.0,19.6616,19.6945,19.6123,19.6205,76000.0
2007-03-20 13:30:00,23.88,23.94,23.86,23.92,35900.0,19.6287,19.6781,19.6123,19.6616,35900.0
2007-03-20 14:00:00,23.92,23.92,23.73,23.74,130500.0,19.6616,19.6616,19.5054,19.5137,130500.0
2007-03-20 14:30:00,23.75,23.81,23.7,23.75,127800.0,19.5219,19.5712,19.4808,19.5219,127800.0
2007-03-20 15:00:00,23.75,23.79,23.72,23.74,119500.0,19.5219,19.5548,19.4972,19.5137,119500.0
2007-03-20 15:30:00,23.74,23.81,23.68,23.8,321300.0,19.5137,19.5712,19.4643,19.563,321300.0
2007-03-21 09:30:00,23.81,23.81,23.45,23.48,180300.0,19.5712,19.5712,19.2753,19.2999,180300.0
2007-03-21 10:00:00,23.49,23.49,23.32,23.37,137100.0,19.3082,19.3082,19.1684,19.2095,137100.0
2007-03-21 10:30:00,23.37,23.39,23.25,23.26,128300.0,19.2095,19.226,19.1109,19.1191,128300.0
2007-03-21 11:00:00,23.27,23.27,23.14,23.25,174100.0,19.1273,19.1273,19.0205,19.1109,174100.0
2007-03-21 11:30:00,23.25,23.25,23.08,23.17,267100.0,19.1109,19.1109,18.9712,19.0451,267100.0
2007-03-21 12:00:00,23.19,23.22,23.14,23.19,135200.0,19.0616,19.0862,19.0205,19.0616,135200.0
2007-03-21 12:30:00,23.19,23.25,23.13,23.18,294700.0,19.0616,19.1109,19.0123,19.0534,294700.0
2007-03-21 13:00:00,23.18,23.19,22.93,23.08,195800.0,19.0534,19.0616,18.8479,18.9712,195800.0
2007-03-21 13:30:00,23.08,23.1,22.98,23.02,205700.0,18.9712,18.9876,18.889,18.9218,205700.0
2007-03-21 14:00:00,23.02,23.26,22.99,23.26,348900.0,18.9218,19.1191,18.8972,19.1191,348900.0
2007-03-21 14:30:00,23.26,23.3,23.1,23.25,262600.0,19.1191,19.152,18.9876,19.1109,262600.0
2007-03-21 15:00:00,23.25,23.33,23.11,23.15,286200.0,19.1109,19.1766,18.9958,19.0287,286200.0
2007-03-21 15:30:00,23.14,23.46,23.14,23.31,319200.0,19.0205,19.2835,19.0205,19.1602,319200.0
2007-03-22 09:30:00,23.25,23.36,23.22,23.29,119700.0,19.1109,19.2013,19.0862,19.1438,119700.0
2007-03-22 10:00:00,23.3,23.3,23.15,23.15,224500.0,19.152,19.152,19.0287,19.0287,224500.0
2007-03-22 10:30:00,23.16,23.23,23.03,23.08,98800.0,19.0369,19.0944,18.9301,18.9712,98800.0
2007-03-22 11:00:00,23.06,23.12,23.01,23.11,51600.0,18.9547,19.004,18.9136,18.9958,51600.0
2007-03-22 11:30:00,23.11,23.12,23.08,23.1,36500.0,18.9958,19.004,18.9712,18.9876,36500.0
2007-03-22 12:00:00,23.1,23.1,23.07,23.1,60800.0,18.9876,18.9876,18.9629,18.9876,60800.0
2007-03-22 12:30:00,23.1,23.1,23.03,23.03,55500.0,18.9876,18.9876,18.9301,18.9301,55500.0
2007-03-22 13:00:00,23.03,23.06,23.01,23.05,50300.0,18.9301,18.9547,18.9136,18.9465,50300.0
2007-03-22 13:30:00,23.05,23.1,23.03,23.05,78100.0,18.9465,18.9876,18.9301,18.9465,78100.0
2007-03-22 14:00:00,23.05,23.08,23.04,23.05,61000.0,18.9465,18.9712,18.9383,18.9465,61000.0
2007-03-22 14:30:00,23.05,23.1,23.04,23.08,81800.0,18.9465,18.9876,18.9383,18.9712,81800.0
2007-03-22 15:00:00,23.08,23.12,23.07,23.1,130200.0,18.9712,19.004,18.9629,18.9876,130200.0
2007-03-22 15:30:00,23.1,23.28,23.03,23.27,303200.0,18.9876,19.1355,18.9301,19.1273,303200.0
2007-03-23 09:30:00,23.34,26.58,23.33,23.92,597200.0,19.1849,21.8481,19.1766,19.6616,597200.0
2007-03-23 10:00:00,23.93,23.96,23.72,23.73,252200.0,19.6698,19.6945,19.4972,19.5054,252200.0
2007-03-23 10:30:00,23.73,23.96,23.72,23.85,190300.0,19.5054,19.6945,19.4972,19.6041,190300.0
2007-03-23 11:00:00,23.85,23.95,23.84,23.95,53400.0,19.6041,19.6863,19.5959,19.6863,53400.0
2007-03-23 11:30:00,23.95,23.96,23.83,23.85,129400.0,19.6863,19.6945,19.5876,19.6041,129400.0
2007-03-23 12:00:00,23.84,23.9,23.84,23.89,48900.0,19.5959,19.6452,19.5959,19.637,48900.0
2007-03-23 12:30:00,23.9,23.92,23.86,23.9,146200.0,19.6452,19.6616,19.6123,19.6452,146200.0
2007-03-23 13:00:00,23.89,23.93,23.78,23.85,67200.0,19.637,19.6698,19.5465,19.6041,67200.0
2007-03-23 13:30:00,23.87,24.0,23.86,23.97,99800.0,19.6205,19.7274,19.6123,19.7027,99800.0
2007-03-23 14:00:00,23.97,23.98,23.84,23.84,57400.0,19.7027,19.7109,19.5959,19.5959,57400.0
2007-03-23 14:30:00,23.84,23.84,23.78,23.81,80500.0,19.5959,19.5959,19.5465,19.5712,80500.0
2007-03-23 15:00:00,23.82,23.85,23.76,23.76,109200.0,19.5794,19.6041,19.5301,19.5301,109200.0
2007-03-23 15:30:00,23.76,23.84,23.72,23.77,116100.0,19.5301,19.5959,19.4972,19.5383,116100.0
2007-03-26 09:30:00,23.77,23.88,23.52,23.67,114100.0,19.5383,19.6287,19.3328,19.4561,114100.0
2007-03-26 10:00:00,23.66,23.66,23.39,23.48,132400.0,19.4479,19.4479,19.226,19.2999,132400.0
2007-03-26 10:30:00,23.47,23.5,23.43,23.48,32700.0,19.2917,19.3164,19.2588,19.2999,32700.0
2007-03-26 11:00:00,23.47,23.47,23.32,23.35,55200.0,19.2917,19.2917,19.1684,19.1931,55200.0
2007-03-26 11:30:00,23.35,23.41,23.34,23.4,34300.0,19.1931,19.2424,19.1849,19.2342,34300.0
2007-03-26 12:00:00,23.4,23.42,23.39,23.42,31200.0,19.2342,19.2506,19.226,19.2506,31200.0
2007-03-26 12:30:00,23.41,23.42,23.39,23.4,43800.0,19.2424,19.2506,19.226,19.2342,43800.0
2007-03-26 13:00:00,23.39,23.4,23.39,23.4,23800.0,19.226,19.2342,19.226,19.2342,23800.0
2007-03-26 13:30:00,23.4,23.45,23.38,23.39,63200.0,19.2342,19.2753,19.2177,19.226,63200.0
2007-03-26 14:00:00,23.39,23.5,23.39,23.43,52600.0,19.226,19.3164,19.226,19.2588,52600.0
2007-03-26 14:30:00,23.43,23.46,23.37,23.4,97200.0,19.2588,19.2835,19.2095,19.2342,97200.0
2007-03-26 15:00:00,23.4,23.41,23.38,23.4,77400.0,19.2342,19.2424,19.2177,19.2342,77400.0
2007-03-26 15:30:00,23.4,23.51,23.35,23.45,136400.0,19.2342,19.3246,19.1931,19.2753,136400.0
2007-03-27 09:30:00,23.47,23.63,23.36,23.57,67600.0,19.2917,19.4232,19.2013,19.3739,67600.0
2007-03-27 10:00:00,23.57,23.66,23.52,23.64,51400.0,19.3739,19.4479,19.3328,19.4315,51400.0
2007-03-27 10:30:00,23.64,23.78,23.62,23.78,56000.0,19.4315,19.5465,19.415,19.5465,56000.0
2007-03-27 11:00:00,23.78,23.89,23.71,23.8,183200.0,19.5465,19.637,19.489,19.563,183200.0
2007-03-27 11:30:00,23.8,23.9,23.78,23.87,114300.0,19.563,19.6452,19.5465,19.6205,114300.0
2007-03-27 12:00:00,23.89,23.93,23.88,23.92,93100.0,19.637,19.6698,19.6287,19.6616,93100.0
2007-03-27 12:30:00,23.92,23.97,23.88,23.91,92600.0,19.6616,19.7027,19.6287,19.6534,92600.0
2007-03-27 13:00:00,23.93,23.95,23.89,23.9,77600.0,19.6698,19.6863,19.637,19.6452,77600.0
2007-03-27 13:30:00,23.9,23.93,23.88,23.93,46400.0,19.6452,19.6698,19.6287,19.6698,46400.0
2007-03-27 14:00:00,23.94,23.94,23.87,23.9,53400.0,19.6781,19.6781,19.6205,19.6452,53400.0
2007-03-27 14:30:00,23.9,23.92,23.84,23.84,127900.0,19.6452,19.6616,19.5959,19.5959,127900.0
2007-03-27 15:00:00,23.84,23.89,23.81,23.82,113100.0,19.5959,19.637,19.5712,19.5794,113100.0
2007-03-27 15:30:00,23.82,23.97,23.82,23.9,251800.0,19.5794,19.7027,19.5794,19.6452,251800.0
2007-03-28 09:30:00,23.85,23.85,23.56,23.58,216900.0,19.6041,19.6041,19.3657,19.3821,216900.0
2007-03-28 10:00:00,23.59,23.6,23.49,23.5,87600.0,19.3904,19.3986,19.3082,19.3164,87600.0
2007-03-28 10:30:00,23.5,23.55,23.48,23.54,72400.0,19.3164,19.3575,19.2999,19.3493,72400.0
2007-03-28 11:00:00,23.54,23.6,23.47,23.58,103100.0,19.3493,19.3986,19.2917,19.3821,103100.0
2007-03-28 11:30:00,23.56,23.56,23.47,23.5,84300.0,19.3657,19.3657,19.2917,19.3164,84300.0
2007-03-28 12:00:00,23.49,23.64,23.48,23.57,180500.0,19.3082,19.4315,19.2999,19.3739,180500.0
2007-03-28 12:30:00,23.57,23.57,23.49,23.49,70800.0,19.3739,19.3739,19.3082,19.3082,70800.0
2007-03-28 13:00:00,23.49,23.5,23.44,23.44,25900.0,19.3082,19.3164,19.2671,19.2671,25900.0
2007-03-28 13:30:00,23.44,23.48,23.4,23.4,43000.0,19.2671,19.2999,19.2342,19.2342,43000.0
2007-03-28 14:00:00,23.41,23.42,23.28,23.29,78500.0,19.2424,19.2506,19.1355,19.1438,78500.0
2007-03-28 14:30:00,23.3,23.35,23.28,23.31,97500.0,19.152,19.1931,19.1355,19.1602,97500.0
2007-03-28 15:00:00,23.3,23.35,23.27,23.33,72100.0,19.152,19.1931,19.1273,19.1766,72100.0
2007-03-28 15:30:00,23.33,23.37,23.25,23.3,136800.0,19.1766,19.2095,19.1109,19.152,136800.0
2007-03-29 09:30:00,23.46,23.63,23.27,23.43,68500.0,19.2835,19.4232,19.1273,19.2588,68500.0
2007-03-29 10:00:00,23.43,23.47,23.34,23.45,68000.0,19.2588,19.2917,19.1849,19.2753,68000.0
2007-03-29 10:30:00,23.44,23.51,23.41,23.45,136600.0,19.2671,19.3246,19.2424,19.2753,136600.0
2007-03-29 11:00:00,23.45,23.55,23.45,23.53,105500.0,19.2753,19.3575,19.2753,19.341,105500.0
2007-03-29 11:30:00,23.53,23.57,23.48,23.5,64100.0,19.341,19.3739,19.2999,19.3164,64100.0
2007-03-29 12:00:00,23.5,23.52,23.5,23.51,35400.0,19.3164,19.3328,19.3164,19.3246,35400.0
2007-03-29 12:30:00,23.5,23.55,23.49,23.53,38500.0,19.3164,19.3575,19.3082,19.341,38500.0
2007-03-29 13:00:00,23.54,23.56,23.49,23.5,31700.0,19.3493,19.3657,19.3082,19.3164,31700.0
2007-03-29 13:30:00,23.5,23.57,23.48,23.55,61100.0,19.3164,19.3739,19.2999,19.3575,61100.0
2007-03-29 14:00:00,23.55,23.57,23.55,23.55,53400.0,19.3575,19.3739,19.3575,19.3575,53400.0
2007-03-29 14:30:00,23.56,23.62,23.55,23.59,53300.0,19.3657,19.415,19.3575,19.3904,53300.0
2007-03-29 15:00:00,23.6,23.63,23.55,23.6,78200.0,19.3986,19.4232,19.3575,19.3986,78200.0
2007-03-29 15:30:00,23.6,23.6,23.52,23.55,171000.0,19.3986,19.3986,19.3328,19.3575,171000.0
2007-03-30 09:30:00,23.55,23.63,23.47,23.48,99400.0,19.3575,19.4232,19.2917,19.2999,99400.0
2007-03-30 10:00:00,23.5,23.51,23.46,23.47,99400.0,19.3164,19.3246,19.2835,19.2917,99400.0
2007-03-30 10:30:00,23.47,23.5,23.46,23.49,22800.0,19.2917,19.3164,19.2835,19.3082,22800.0
2007-03-30 11:00:00,23.49,23.5,23.4,23.41,46100.0,19.3082,19.3164,19.2342,19.2424,46100.0
2007-03-30 11:30:00,23.4,23.5,23.3,23.37,83300.0,19.2342,19.3164,19.152,19.2095,83300.0
2007-03-30 12:00:00,23.38,23.46,23.32,23.4,30100.0,19.2177,19.2835,19.1684,19.2342,30100.0
2007-03-30 12:30:00,23.39,23.48,23.38,23.42,84900.0,19.226,19.2999,19.2177,19.2506,84900.0
2007-03-30 13:00:00,23.41,23.5,23.39,23.5,18600.0,19.2424,19.3164,19.226,19.3164,18600.0
2007-03-30 13:30:00,23.5,23.5,23.43,23.48,36500.0,19.3164,19.3164,19.2588,19.2999,36500.0
2007-03-30 14:00:00,23.48,23.51,23.46,23.5,42500.0,19.2999,19.3246,19.2835,19.3164,42500.0
2007-03-30 14:30:00,23.49,23.55,23.47,23.49,61200.0,19.3082,19.3575,19.2917,19.3082,61200.0
2007-03-30 15:00:00,23.49,23.5,23.44,23.5,53500.0,19.3082,19.3164,19.2671,19.3164,53500.0
2007-03-30 15:30:00,23.5,23.5,23.45,23.48,107100.0,19.3164,19.3164,19.2753,19.2999,107100.0
2007-04-02 09:30:00,23.62,23.72,23.53,23.55,40400.0,19.415,19.4972,19.341,19.3575,40400.0
2007-04-02 10:00:00,23.55,23.55,23.33,23.42,66500.0,19.3575,19.3575,19.1766,19.2506,66500.0
2007-04-02 10:30:00,23.44,23.45,23.27,23.34,56500.0,19.2671,19.2753,19.1273,19.1849,56500.0
2007-04-02 11:00:00,23.34,23.41,23.34,23.39,34700.0,19.1849,19.2424,19.1849,19.226,34700.0
2007-04-02 11:30:00,23.39,23.45,23.38,23.39,49700.0,19.226,19.2753,19.2177,19.226,49700.0
2007-04-02 12:00:00,23.39,23.46,23.37,23.39,35000.0,19.226,19.2835,19.2095,19.226,35000.0
2007-04-02 12:30:00,23.39,23.4,23.37,23.37,24500.0,19.226,19.2342,19.2095,19.2095,24500.0
2007-04-02 13:00:00,23.38,23.38,23.32,23.36,31500.0,19.2177,19.2177,19.1684,19.2013,31500.0
2007-04-02 13:30:00,23.37,23.37,23.34,23.35,31300.0,19.2095,19.2095,19.1849,19.1931,31300.0
2007-04-02 14:00:00,23.34,23.35,23.33,23.34,63000.0,19.1849,19.1931,19.1766,19.1849,63000.0
2007-04-02 14:30:00,23.33,23.36,23.29,23.34,75700.0,19.1766,19.2013,19.1438,19.1849,75700.0
2007-04-02 15:00:00,23.35,23.46,23.33,23.45,97200.0,19.1931,19.2835,19.1766,19.2753,97200.0
2007-04-02 15:30:00,23.45,23.46,23.34,23.43,219500.0,19.2753,19.2835,19.1849,19.2588,219500.0
2007-04-03 09:30:00,23.48,23.65,23.43,23.5,69200.0,19.2999,19.4397,19.2588,19.3164,69200.0
2007-04-03 10:00:00,23.52,23.54,23.42,23.44,87100.0,19.3328,19.3493,19.2506,19.2671,87100.0
2007-04-03 10:30:00,23.44,23.49,23.41,23.48,45200.0,19.2671,19.3082,19.2424,19.2999,45200.0
2007-04-03 11:00:00,23.49,23.54,23.47,23.5,31500.0,19.3082,19.3493,19.2917,19.3164,31500.0
2007-04-03 11:30:00,23.5,23.5,23.43,23.45,27000.0,19.3164,19.3164,19.2588,19.2753,27000.0
2007-04-03 12:00:00,23.44,23.47,23.42,23.43,28300.0,19.2671,19.2917,19.2506,19.2588,28300.0
2007-04-03 12:30:00,23.43,23.45,23.39,23.39,59400.0,19.2588,19.2753,19.226,19.226,59400.0
2007-04-03 13:00:00,23.39,23.5,23.38,23.49,110500.0,19.226,19.3164,19.2177,19.3082,110500.0
2007-04-03 13:30:00,23.5,23.5,23.42,23.43,41700.0,19.3164,19.3164,19.2506,19.2588,41700.0
2007-04-03 14:00:00,23.43,23.45,23.39,23.41,130700.0,19.2588,19.2753,19.226,19.2424,130700.0
2007-04-03 14:30:00,23.41,23.43,23.37,23.39,99400.0,19.2424,19.2588,19.2095,19.226,99400.0
2007-04-03 15:00:00,23.39,23.45,23.35,23.41,120700.0,19.226,19.2753,19.1931,19.2424,120700.0
2007-04-03 15:30:00,23.42,23.42,23.33,23.38,94900.0,19.2506,19.2506,19.1766,19.2177,94900.0
2007-04-04 09:30:00,23.35,23.45,23.29,23.43,41800.0,19.1931,19.2753,19.1438,19.2588,41800.0
2007-04-04 10:00:00,23.41,23.48,23.39,23.4,42100.0,19.2424,19.2999,19.226,19.2342,42100.0
2007-04-04 10:30:00,23.42,23.47,23.31,23.35,45100.0,19.2506,19.2917,19.1602,19.1931,45100.0
2007-04-04 11:00:00,23.34,23.48,23.34,23.45,34200.0,19.1849,19.2999,19.1849,19.2753,34200.0
2007-04-04 11:30:00,23.44,23.5,23.42,23.5,32000.0,19.2671,19.3164,19.2506,19.3164,32000.0
2007-04-04 12:00:00,23.49,23.55,23.48,23.53,47300.0,19.3082,19.3575,19.2999,19.341,47300.0
2007-04-04 12:30:00,23.54,23.54,23.52,23.52,24600.0,19.3493,19.3493,19.3328,19.3328,24600.0
2007-04-04 13:00:00,23.53,23.54,23.51,23.54,42300.0,19.341,19.3493,19.3246,19.3493,42300.0
2007-04-04 13:30:00,23.53,23.56,23.52,23.54,41600.0,19.341,19.3657,19.3328,19.3493,41600.0
2007-04-04 14:00:00,23.56,23.57,23.52,23.54,81500.0,19.3657,19.3739,19.3328,19.3493,81500.0
2007-04-04 14:30:00,23.54,23.59,23.52,23.58,81100.0,19.3493,19.3904,19.3328,19.3821,81100.0
2007-04-04 15:00:00,23.58,23.58,23.52,23.54,71800.0,19.3821,19.3821,19.3328,19.3493,71800.0
2007-04-04 15:30:00,23.53,23.58,23.52,23.57,284500.0,19.341,19.3821,19.3328,19.3739,284500.0
2007-04-05 09:30:00,23.4,23.53,23.3,23.52,51200.0,19.2342,19.341,19.152,19.3328,51200.0
2007-04-05 10:00:00,23.51,23.6,23.4,23.51,111000.0,19.3246,19.3986,19.2342,19.3246,111000.0
2007-04-05 10:30:00,23.5,23.52,23.5,23.51,16500.0,19.3164,19.3328,19.3164,19.3246,16500.0
2007-04-05 11:00:00,23.52,23.65,23.52,23.54,66000.0,19.3328,19.4397,19.3328,19.3493,66000.0
2007-04-05 11:30:00,23.52,23.52,23.46,23.49,35100.0,19.3328,19.3328,19.2835,19.3082,35100.0
2007-04-05 12:00:00,23.5,23.54,23.45,23.47,53600.0,19.3164,19.3493,19.2753,19.2917,53600.0
2007-04-05 12:30:00,23.46,23.51,23.45,23.48,24800.0,19.2835,19.3246,19.2753,19.2999,24800.0
2007-04-05 13:00:00,23.48,23.48,23.39,23.42,49200.0,19.2999,19.2999,19.226,19.2506,49200.0
2007-04-05 13:30:00,23.42,23.43,23.38,23.43,27800.0,19.2506,19.2588,19.2177,19.2588,27800.0
2007-04-05 14:00:00,23.45,23.5,23.43,23.5,48900.0,19.2753,19.3164,19.2588,19.3164,48900.0
2007-04-05 14:30:00,23.5,23.52,23.43,23.45,45400.0,19.3164,19.3328,19.2588,19.2753,45400.0
2007-04-05 15:00:00,23.44,23.45,23.4,23.45,68700.0,19.2671,19.2753,19.2342,19.2753,68700.0
2007-04-05 15:30:00,23.45,23.48,23.39,23.4,187400.0,19.2753,19.2999,19.226,19.2342,187400.0
2007-04-09 09:30:00,23.51,23.86,23.51,23.65,82100.0,19.3246,19.6123,19.3246,19.4397,82100.0
2007-04-09 10:00:00,23.66,23.72,23.56,23.69,58700.0,19.4479,19.4972,19.3657,19.4726,58700.0
2007-04-09 10:30:00,23.68,23.69,23.53,23.55,23100.0,19.4643,19.4726,19.341,19.3575,23100.0
2007-04-09 11:00:00,23.55,23.63,23.54,23.58,35100.0,19.3575,19.4232,19.3493,19.3821,35100.0
2007-04-09 11:30:00,23.58,23.67,23.57,23.64,68200.0,19.3821,19.4561,19.3739,19.4315,68200.0
2007-04-09 12:00:00,23.64,23.77,23.64,23.74,29400.0,19.4315,19.5383,19.4315,19.5137,29400.0
2007-04-09 12:30:00,23.74,23.78,23.72,23.78,42200.0,19.5137,19.5465,19.4972,19.5465,42200.0
2007-04-09 13:00:00,23.78,23.8,23.76,23.77,34000.0,19.5465,19.563,19.5301,19.5383,34000.0
2007-04-09 13:30:00,23.78,23.78,23.72,23.72,25100.0,19.5465,19.5465,19.4972,19.4972,25100.0
2007-04-09 14:00:00,23.72,23.73,23.68,23.72,29300.0,19.4972,19.5054,19.4643,19.4972,29300.0
2007-04-09 14:30:00,23.72,23.81,23.71,23.73,68100.0,19.4972,19.5712,19.489,19.5054,68100.0
2007-04-09 15:00:00,23.73,23.74,23.66,23.7,46900.0,19.5054,19.5137,19.4479,19.4808,46900.0
2007-04-09 15:30:00,23.71,23.73,23.64,23.69,103400.0,19.489,19.5054,19.4315,19.4726,103400.0
2007-04-10 09:30:00,23.6,23.87,23.55,23.84,59700.0,19.3986,19.6205,19.3575,19.5959,59700.0
2007-04-10 10:00:00,23.86,24.01,23.82,24.01,58000.0,19.6123,19.7356,19.5794,19.7356,58000.0
2007-04-10 10:30:00,24.01,24.08,23.87,24.0,75000.0,19.7356,19.7931,19.6205,19.7274,75000.0
2007-04-10 11:00:00,24.01,24.01,23.93,23.95,90800.0,19.7356,19.7356,19.6698,19.6863,90800.0
2007-04-10 11:30:00,23.94,23.96,23.87,23.91,98200.0,19.6781,19.6945,19.6205,19.6534,98200.0
2007-04-10 12:00:00,23.9,23.92,23.88,23.92,71900.0,19.6452,19.6616,19.6287,19.6616,71900.0
2007-04-10 12:30:00,23.91,23.94,23.87,23.92,87500.0,19.6534,19.6781,19.6205,19.6616,87500.0
2007-04-10 13:00:00,23.92,24.0,23.87,23.97,103700.0,19.6616,19.7274,19.6205,19.7027,103700.0
2007-04-10 13:30:00,23.97,24.02,23.96,24.0,77800.0,19.7027,19.7438,19.6945,19.7274,77800.0
2007-04-10 14:00:00,24.0,24.03,23.87,23.98,194300.0,19.7274,19.752,19.6205,19.7109,194300.0
2007-04-10 14:30:00,23.98,24.01,23.97,23.99,96800.0,19.7109,19.7356,19.7027,19.7191,96800.0
2007-04-10 15:00:00,24.0,24.02,23.98,24.0,45000.0,19.7274,19.7438,19.7109,19.7274,45000.0
2007-04-10 15:30:00,24.01,24.03,24.0,24.03,79800.0,19.7356,19.752,19.7274,19.752,79800.0
2007-04-11 09:30:00,24.0,24.03,23.9,23.93,50900.0,19.7274,19.752,19.6452,19.6698,50900.0
2007-04-11 10:00:00,23.95,24.0,23.93,23.96,68400.0,19.6863,19.7274,19.6698,19.6945,68400.0
2007-04-11 10:30:00,23.97,23.97,23.94,23.95,129600.0,19.7027,19.7027,19.6781,19.6863,129600.0
2007-04-11 11:00:00,23.95,24.02,23.95,24.02,50400.0,19.6863,19.7438,19.6863,19.7438,50400.0
2007-04-11 11:30:00,24.01,24.03,23.99,23.99,56000.0,19.7356,19.752,19.7191,19.7191,56000.0
2007-04-11 12:00:00,23.99,24.02,23.98,24.0,31100.0,19.7191,19.7438,19.7109,19.7274,31100.0
2007-04-11 12:30:00,24.0,24.01,23.94,23.94,26800.0,19.7274,19.7356,19.6781,19.6781,26800.0
2007-04-11 13:00:00,23.94,23.97,23.94,23.95,25400.0,19.6781,19.7027,19.6781,19.6863,25400.0
2007-04-11 13:30:00,23.96,23.97,23.93,23.96,26400.0,19.6945,19.7027,19.6698,19.6945,26400.0
2007-04-11 14:00:00,23.96,23.97,23.83,23.86,75200.0,19.6945,19.7027,19.5876,19.6123,75200.0
2007-04-11 14:30:00,23.86,23.87,23.8,23.85,60500.0,19.6123,19.6205,19.563,19.6041,60500.0
2007-04-11 15:00:00,23.85,23.88,23.79,23.87,77900.0,19.6041,19.6287,19.5548,19.6205,77900.0
2007-04-11 15:30:00,23.87,23.98,23.86,23.9,168100.0,19.6205,19.7109,19.6123,19.6452,168100.0
2007-04-12 09:30:00,23.84,23.91,23.56,23.75,64800.0,19.5959,19.6534,19.3657,19.5219,64800.0
2007-04-12 10:00:00,23.75,23.84,23.75,23.83,29300.0,19.5219,19.5959,19.5219,19.5876,29300.0
2007-04-12 10:30:00,23.84,23.85,23.79,23.82,24200.0,19.5959,19.6041,19.5548,19.5794,24200.0
2007-04-12 11:00:00,23.81,23.86,23.81,23.84,28200.0,19.5712,19.6123,19.5712,19.5959,28200.0
2007-04-12 11:30:00,23.83,23.87,23.83,23.85,43900.0,19.5876,19.6205,19.5876,19.6041,43900.0
2007-04-12 12:00:00,23.85,23.93,23.84,23.84,52000.0,19.6041,19.6698,19.5959,19.5959,52000.0
2007-04-12 12:30:00,23.84,23.91,23.83,23.86,40100.0,19.5959,19.6534,19.5876,19.6123,40100.0
2007-04-12 13:00:00,23.86,23.91,23.85,23.87,26800.0,19.6123,19.6534,19.6041,19.6205,26800.0
2007-04-12 13:30:00,23.87,23.92,23.87,23.91,31900.0,19.6205,19.6616,19.6205,19.6534,31900.0
2007-04-12 14:00:00,23.92,24.0,23.92,23.98,35000.0,19.6616,19.7274,19.6616,19.7109,35000.0
2007-04-12 14:30:00,23.99,24.04,23.97,24.03,42400.0,19.7191,19.7602,19.7027,19.752,42400.0
2007-04-12 15:00:00,24.02,24.15,24.02,24.08,109400.0,19.7438,19.8507,19.7438,19.7931,109400.0
2007-04-12 15:30:00,24.08,24.15,24.04,24.09,159700.0,19.7931,19.8507,19.7602,19.8013,159700.0
2007-04-13 09:30:00,24.24,24.24,24.09,24.19,78700.0,19.9246,19.9246,19.8013,19.8835,78700.0
2007-04-13 10:00:00,24.18,24.23,24.08,24.18,42800.0,19.8753,19.9164,19.7931,19.8753,42800.0
2007-04-13 10:30:00,24.19,24.23,24.17,24.21,42000.0,19.8835,19.9164,19.8671,19.9,42000.0
2007-04-13 11:00:00,24.22,24.25,24.18,24.24,63400.0,19.9082,19.9329,19.8753,19.9246,63400.0
2007-04-13 11:30:00,24.24,24.26,24.22,24.23,54800.0,19.9246,19.9411,19.9082,19.9164,54800.0
2007-04-13 12:00:00,24.22,24.25,24.22,24.24,40700.0,19.9082,19.9329,19.9082,19.9246,40700.0
2007-04-13 12:30:00,24.24,24.26,24.22,24.22,49500.0,19.9246,19.9411,19.9082,19.9082,49500.0
2007-04-13 13:00:00,24.22,24.24,24.21,24.23,23400.0,19.9082,19.9246,19.9,19.9164,23400.0
2007-04-13 13:30:00,24.23,24.26,24.22,24.25,42600.0,19.9164,19.9411,19.9082,19.9329,42600.0
2007-04-13 14:00:00,24.25,24.28,24.23,24.28,20400.0,19.9329,19.9575,19.9164,19.9575,20400.0
2007-04-13 14:30:00,24.27,24.34,24.26,24.33,34300.0,19.9493,20.0068,19.9411,19.9986,34300.0
2007-04-13 15:00:00,24.34,24.35,24.27,24.29,42100.0,20.0068,20.0151,19.9493,19.9657,42100.0
2007-04-13 15:30:00,24.28,24.36,24.27,24.35,90600.0,19.9575,20.0233,19.9493,20.0151,90600.0
2007-04-16 09:30:00,24.4,24.5,24.15,24.46,82300.0,20.0562,20.1384,19.8507,20.1055,82300.0
2007-04-16 10:00:00,24.46,24.48,24.36,24.37,35000.0,20.1055,20.1219,20.0233,20.0315,35000.0
2007-04-16 10:30:00,24.37,24.43,24.36,24.37,88100.0,20.0315,20.0808,20.0233,20.0315,88100.0
2007-04-16 11:00:00,24.37,24.44,24.34,24.42,68600.0,20.0315,20.089,20.0068,20.0726,68600.0
2007-04-16 11:30:00,24.42,24.43,24.39,24.4,42200.0,20.0726,20.0808,20.0479,20.0562,42200.0
2007-04-16 12:00:00,24.4,24.43,24.4,24.4,16400.0,20.0562,20.0808,20.0562,20.0562,16400.0
2007-04-16 12:30:00,24.4,24.41,24.35,24.37,20000.0,20.0562,20.0644,20.0151,20.0315,20000.0
2007-04-16 13:00:00,24.37,24.41,24.36,24.38,61000.0,20.0315,20.0644,20.0233,20.0397,61000.0
2007-04-16 13:30:00,24.39,24.4,24.34,24.34,21000.0,20.0479,20.0562,20.0068,20.0068,21000.0
2007-04-16 14:00:00,24.35,24.36,24.31,24.35,33800.0,20.0151,20.0233,19.9822,20.0151,33800.0
2007-04-16 14:30:00,24.35,24.35,24.32,24.32,28600.0,20.0151,20.0151,19.9904,19.9904,28600.0
2007-04-16 15:00:00,24.33,24.33,24.28,24.29,69600.0,19.9986,19.9986,19.9575,19.9657,69600.0
2007-04-16 15:30:00,24.29,24.39,24.27,24.32,122400.0,19.9657,20.0479,19.9493,19.9904,122400.0
2007-04-17 09:30:00,24.43,24.48,24.33,24.42,135400.0,20.0808,20.1219,19.9986,20.0726,135400.0
2007-04-17 10:00:00,24.43,24.55,24.42,24.48,101800.0,20.0808,20.1795,20.0726,20.1219,101800.0
2007-04-17 10:30:00,24.48,24.51,24.44,24.46,23200.0,20.1219,20.1466,20.089,20.1055,23200.0
2007-04-17 11:00:00,24.47,24.5,24.41,24.42,21900.0,20.1137,20.1384,20.0644,20.0726,21900.0
2007-04-17 11:30:00,24.42,24.45,24.35,24.36,23800.0,20.0726,20.0973,20.0151,20.0233,23800.0
2007-04-17 12:00:00,24.35,24.4,24.31,24.4,17200.0,20.0151,20.0562,19.9822,20.0562,17200.0
2007-04-17 12:30:00,24.4,24.42,24.35,24.4,22800.0,20.0562,20.0726,20.0151,20.0562,22800.0
2007-04-17 13:00:00,24.41,24.46,24.4,24.46,58500.0,20.0644,20.1055,20.0562,20.1055,58500.0
2007-04-17 13:30:00,24.46,24.46,24.44,24.46,18400.0,20.1055,20.1055,20.089,20.1055,18400.0
2007-04-17 14:00:00,24.45,24.51,24.45,24.5,33500.0,20.0973,20.1466,20.0973,20.1384,33500.0
2007-04-17 14:30:00,24.5,24.53,24.49,24.49,46400.0,20.1384,20.163,20.1301,20.1301,46400.0
2007-04-17 15:00:00,24.48,24.52,24.46,24.5,61900.0,20.1219,20.1548,20.1055,20.1384,61900.0
2007-04-17 15:30:00,24.5,24.5,24.45,24.45,63900.0,20.1384,20.1384,20.0973,20.0973,63900.0
2007-04-18 09:30:00,24.48,24.54,24.3,24.42,146400.0,20.1219,20.1712,19.974,20.0726,146400.0
2007-04-18 10:00:00,24.41,24.51,24.35,24.45,96300.0,20.0644,20.1466,20.0151,20.0973,96300.0
2007-04-18 10:30:00,24.43,24.59,24.38,24.4,136600.0,20.0808,20.2123,20.0397,20.0562,136600.0
2007-04-18 11:00:00,24.42,24.74,24.4,24.71,181900.0,20.0726,20.3356,20.0562,20.311,181900.0
2007-04-18 11:30:00,24.72,25.13,24.71,24.79,253000.0,20.3192,20.6562,20.311,20.3767,253000.0
2007-04-18 12:00:00,24.82,24.84,24.74,24.81,33800.0,20.4014,20.4178,20.3356,20.3932,33800.0
2007-04-18 12:30:00,24.81,24.88,24.74,24.79,88600.0,20.3932,20.4507,20.3356,20.3767,88600.0
2007-04-18 13:00:00,24.75,24.83,24.7,24.72,71500.0,20.3438,20.4096,20.3028,20.3192,71500.0
2007-04-18 13:30:00,24.72,24.72,24.63,24.64,41000.0,20.3192,20.3192,20.2452,20.2534,41000.0
2007-04-18 14:00:00,24.64,24.71,24.61,24.62,68100.0,20.2534,20.311,20.2288,20.237,68100.0
2007-04-18 14:30:00,24.62,24.62,24.55,24.59,60800.0,20.237,20.237,20.1795,20.2123,60800.0
2007-04-18 15:00:00,24.57,24.63,24.57,24.59,53600.0,20.1959,20.2452,20.1959,20.2123,53600.0
2007-04-18 15:30:00,24.59,24.62,24.5,24.54,146500.0,20.2123,20.237,20.1384,20.1712,146500.0
2007-04-19 09:30:00,25.28,25.33,23.86,24.2,144800.0,20.7795,20.8206,19.6123,19.8918,144800.0
2007-04-19 10:00:00,24.19,24.27,24.15,24.16,77700.0,19.8835,19.9493,19.8507,19.8589,77700.0
2007-04-19 10:30:00,24.16,24.21,24.15,24.2,47000.0,19.8589,19.9,19.8507,19.8918,47000.0
2007-04-19 11:00:00,24.2,24.35,24.17,24.3,75100.0,19.8918,20.0151,19.8671,19.974,75100.0
2007-04-19 11:30:00,24.3,24.37,24.1,24.14,94300.0,19.974,20.0315,19.8096,19.8424,94300.0
2007-04-19 12:00:00,24.13,24.18,24.05,24.07,49400.0,19.8342,19.8753,19.7685,19.7849,49400.0
2007-04-19 12:30:00,24.07,24.1,23.97,24.08,63400.0,19.7849,19.8096,19.7027,19.7931,63400.0
2007-04-19 13:00:00,24.09,24.1,24.01,24.05,39000.0,19.8013,19.8096,19.7356,19.7685,39000.0
2007-04-19 13:30:00,24.02,24.09,23.96,23.98,57600.0,19.7438,19.8013,19.6945,19.7109,57600.0
2007-04-19 14:00:00,23.98,24.01,23.85,23.9,120400.0,19.7109,19.7356,19.6041,19.6452,120400.0
2007-04-19 14:30:00,23.9,23.98,23.87,23.94,158300.0,19.6452,19.7109,19.6205,19.6781,158300.0
2007-04-19 15:00:00,23.93,23.99,23.92,23.95,128200.0,19.6698,19.7191,19.6616,19.6863,128200.0
2007-04-19 15:30:00,23.95,23.98,23.84,23.9,219900.0,19.6863,19.7109,19.5959,19.6452,219900.0
2007-04-20 09:30:00,24.1,24.16,23.74,23.98,266600.0,19.8096,19.8589,19.5137,19.7109,266600.0
2007-04-20 10:00:00,23.98,24.22,23.97,24.22,121400.0,19.7109,19.9082,19.7027,19.9082,121400.0
2007-04-20 10:30:00,24.23,24.25,24.17,24.22,103200.0,19.9164,19.9329,19.8671,19.9082,103200.0
2007-04-20 11:00:00,24.23,24.33,24.21,24.33,50400.0,19.9164,19.9986,19.9,19.9986,50400.0
2007-04-20 11:30:00,24.32,24.32,24.14,24.19,85400.0,19.9904,19.9904,19.8424,19.8835,85400.0
2007-04-20 12:00:00,24.19,24.3,24.18,24.24,48300.0,19.8835,19.974,19.8753,19.9246,48300.0
2007-04-20 12:30:00,24.25,24.29,24.15,24.16,61600.0,19.9329,19.9657,19.8507,19.8589,61600.0
2007-04-20 13:00:00,24.18,24.22,24.15,24.2,31300.0,19.8753,19.9082,19.8507,19.8918,31300.0
2007-04-20 13:30:00,24.2,24.26,24.16,24.19,102400.0,19.8918,19.9411,19.8589,19.8835,102400.0
2007-04-20 14:00:00,24.18,24.2,24.11,24.11,61800.0,19.8753,19.8918,19.8178,19.8178,61800.0
2007-04-20 14:30:00,24.12,24.19,24.06,24.18,70700.0,19.826,19.8835,19.7767,19.8753,70700.0
2007-04-20 15:00:00,24.18,24.19,24.08,24.11,97700.0,19.8753,19.8835,19.7931,19.8178,97700.0
2007-04-20 15:30:00,24.11,24.15,24.09,24.14,161200.0,19.8178,19.8507,19.8013,19.8424,161200.0
2007-04-23 09:30:00,24.06,24.18,24.0,24.06,45800.0,19.7767,19.8753,19.7274,19.7767,45800.0
2007-04-23 10:00:00,24.06,24.06,23.94,23.98,47400.0,19.7767,19.7767,19.6781,19.7109,47400.0
2007-04-23 10:30:00,23.96,24.09,23.94,24.07,39800.0,19.6945,19.8013,19.6781,19.7849,39800.0
2007-04-23 11:00:00,24.06,24.13,24.04,24.11,23100.0,19.7767,19.8342,19.7602,19.8178,23100.0
2007-04-23 11:30:00,24.11,24.13,24.07,24.1,18700.0,19.8178,19.8342,19.7849,19.8096,18700.0
2007-04-23 12:00:00,24.11,24.14,24.1,24.13,18800.0,19.8178,19.8424,19.8096,19.8342,18800.0
2007-04-23 12:30:00,24.14,24.15,24.12,24.15,16600.0,19.8424,19.8507,19.826,19.8507,16600.0
2007-04-23 13:00:00,24.15,24.17,24.13,24.16,24000.0,19.8507,19.8671,19.8342,19.8589,24000.0
2007-04-23 13:30:00,24.16,24.2,24.13,24.15,43300.0,19.8589,19.8918,19.8342,19.8507,43300.0
2007-04-23 14:00:00,24.14,24.15,24.02,24.05,42900.0,19.8424,19.8507,19.7438,19.7685,42900.0
2007-04-23 14:30:00,24.04,24.06,24.0,24.05,32500.0,19.7602,19.7767,19.7274,19.7685,32500.0
2007-04-23 15:00:00,24.05,24.14,24.03,24.09,50700.0,19.7685,19.8424,19.752,19.8013,50700.0
2007-04-23 15:30:00,24.08,24.09,23.98,23.98,111200.0,19.7931,19.8013,19.7109,19.7109,111200.0
2007-04-24 09:30:00,24.05,24.2,23.92,23.97,68600.0,19.7685,19.8918,19.6616,19.7027,68600.0
2007-04-24 10:00:00,23.97,23.99,23.81,23.87,54100.0,19.7027,19.7191,19.5712,19.6205,54100.0
2007-04-24 10:30:00,23.86,23.89,23.84,23.89,27500.0,19.6123,19.637,19.5959,19.637,27500.0
2007-04-24 11:00:00,23.89,23.96,23.88,23.9,38900.0,19.637,19.6945,19.6287,19.6452,38900.0
2007-04-24 11:30:00,23.9,23.9,23.8,23.84,101800.0,19.6452,19.6452,19.563,19.5959,101800.0
2007-04-24 12:00:00,23.85,23.86,23.8,23.82,61400.0,19.6041,19.6123,19.563,19.5794,61400.0
2007-04-24 12:30:00,23.83,23.86,23.76,23.77,77300.0,19.5876,19.6123,19.5301,19.5383,77300.0
2007-04-24 13:00:00,23.77,23.8,23.75,23.76,71200.0,19.5383,19.563,19.5219,19.5301,71200.0
2007-04-24 13:30:00,23.76,23.79,23.72,23.76,96200.0,19.5301,19.5548,19.4972,19.5301,96200.0
2007-04-24 14:00:00,23.76,23.8,23.74,23.79,117400.0,19.5301,19.563,19.5137,19.5548,117400.0
2007-04-24 14:30:00,23.79,23.81,23.74,23.78,115100.0,19.5548,19.5712,19.5137,19.5465,115100.0
2007-04-24 15:00:00,23.77,23.85,23.77,23.79,76000.0,19.5383,19.6041,19.5383,19.5548,76000.0
2007-04-24 15:30:00,23.79,23.8,23.73,23.74,95100.0,19.5548,19.563,19.5054,19.5137,95100.0
2007-04-25 09:30:00,23.79,23.9,23.74,23.84,63800.0,19.5548,19.6452,19.5137,19.5959,63800.0
2007-04-25 10:00:00,23.82,23.82,23.55,23.59,72800.0,19.5794,19.5794,19.3575,19.3904,72800.0
2007-04-25 10:30:00,23.59,23.62,23.55,23.59,65000.0,19.3904,19.415,19.3575,19.3904,65000.0
2007-04-25 11:00:00,23.59,23.6,23.51,23.55,80300.0,19.3904,19.3986,19.3246,19.3575,80300.0
2007-04-25 11:30:00,23.55,23.57,23.51,23.54,56300.0,19.3575,19.3739,19.3246,19.3493,56300.0
2007-04-25 12:00:00,23.54,23.55,23.5,23.5,78200.0,19.3493,19.3575,19.3164,19.3164,78200.0
2007-04-25 12:30:00,23.5,23.5,23.47,23.5,57500.0,19.3164,19.3164,19.2917,19.3164,57500.0
2007-04-25 13:00:00,23.5,23.5,23.48,23.48,37700.0,19.3164,19.3164,19.2999,19.2999,37700.0
2007-04-25 13:30:00,23.5,23.51,23.48,23.49,115700.0,19.3164,19.3246,19.2999,19.3082,115700.0
2007-04-25 14:00:00,23.49,23.5,23.47,23.47,82500.0,19.3082,19.3164,19.2917,19.2917,82500.0
2007-04-25 14:30:00,23.48,23.57,23.47,23.55,104700.0,19.2999,19.3739,19.2917,19.3575,104700.0
2007-04-25 15:00:00,23.55,23.62,23.54,23.55,114900.0,19.3575,19.415,19.3493,19.3575,114900.0
2007-04-25 15:30:00,23.55,23.56,23.47,23.48,183500.0,19.3575,19.3657,19.2917,19.2999,183500.0
2007-04-26 09:30:00,24.14,24.14,23.47,23.66,95600.0,19.8424,19.8424,19.2917,19.4479,95600.0
2007-04-26 10:00:00,23.67,23.68,23.57,23.67,112500.0,19.4561,19.4643,19.3739,19.4561,112500.0
2007-04-26 10:30:00,23.66,23.75,23.66,23.75,61100.0,19.4479,19.5219,19.4479,19.5219,61100.0
2007-04-26 11:00:00,23.76,23.8,23.73,23.79,57200.0,19.5301,19.563,19.5054,19.5548,57200.0
2007-04-26 11:30:00,23.79,23.85,23.76,23.76,58700.0,19.5548,19.6041,19.5301,19.5301,58700.0
2007-04-26 12:00:00,23.77,23.83,23.76,23.82,33300.0,19.5383,19.5876,19.5301,19.5794,33300.0
2007-04-26 12:30:00,23.82,23.82,23.78,23.79,31800.0,19.5794,19.5794,19.5465,19.5548,31800.0
2007-04-26 13:00:00,23.8,23.81,23.75,23.76,29900.0,19.563,19.5712,19.5219,19.5301,29900.0
2007-04-26 13:30:00,23.76,23.81,23.73,23.81,30900.0,19.5301,19.5712,19.5054,19.5712,30900.0
2007-04-26 14:00:00,23.82,23.82,23.79,23.81,46600.0,19.5794,19.5794,19.5548,19.5712,46600.0
2007-04-26 14:30:00,23.81,23.82,23.79,23.79,64700.0,19.5712,19.5794,19.5548,19.5548,64700.0
2007-04-26 15:00:00,23.8,23.81,23.75,23.79,66800.0,19.563,19.5712,19.5219,19.5548,66800.0
2007-04-26 15:30:00,23.79,23.81,23.73,23.79,101100.0,19.5548,19.5712,19.5054,19.5548,101100.0
2007-04-27 09:30:00,23.77,23.77,23.24,23.43,203500.0,19.5383,19.5383,19.1027,19.2588,203500.0
2007-04-27 10:00:00,23.43,23.5,23.43,23.5,157100.0,19.2588,19.3164,19.2588,19.3164,157100.0
2007-04-27 10:30:00,23.5,23.61,23.48,23.57,139600.0,19.3164,19.4068,19.2999,19.3739,139600.0
2007-04-27 11:00:00,23.57,23.6,23.55,23.55,38900.0,19.3739,19.3986,19.3575,19.3575,38900.0
2007-04-27 11:30:00,23.52,23.55,23.47,23.48,144400.0,19.3328,19.3575,19.2917,19.2999,144400.0
2007-04-27 12:00:00,23.49,23.61,23.48,23.49,50500.0,19.3082,19.4068,19.2999,19.3082,50500.0
2007-04-27 12:30:00,23.51,23.52,23.48,23.48,71500.0,19.3246,19.3328,19.2999,19.2999,71500.0
2007-04-27 13:00:00,23.48,23.52,23.43,23.46,93900.0,19.2999,19.3328,19.2588,19.2835,93900.0
2007-04-27 13:30:00,23.46,23.54,23.46,23.49,118400.0,19.2835,19.3493,19.2835,19.3082,118400.0
2007-04-27 14:00:00,23.5,23.53,23.48,23.49,69700.0,19.3164,19.341,19.2999,19.3082,69700.0
2007-04-27 14:30:00,23.49,23.51,23.44,23.49,108500.0,19.3082,19.3246,19.2671,19.3082,108500.0
2007-04-27 15:00:00,23.48,23.53,23.48,23.5,58300.0,19.2999,19.341,19.2999,19.3164,58300.0
2007-04-27 15:30:00,23.5,23.54,23.46,23.48,274200.0,19.3164,19.3493,19.2835,19.2999,274200.0
2007-04-30 09:30:00,23.49,23.6,23.32,23.41,135500.0,19.3082,19.3986,19.1684,19.2424,135500.0
2007-04-30 10:00:00,23.42,23.45,23.4,23.45,44200.0,19.2506,19.2753,19.2342,19.2753,44200.0
2007-04-30 10:30:00,23.43,23.5,23.39,23.45,65100.0,19.2588,19.3164,19.226,19.2753,65100.0
2007-04-30 11:00:00,23.44,23.49,23.43,23.48,23200.0,19.2671,19.3082,19.2588,19.2999,23200.0
2007-04-30 11:30:00,23.48,23.52,23.48,23.52,30100.0,19.2999,19.3328,19.2999,19.3328,30100.0
2007-04-30 12:00:00,23.52,23.55,23.5,23.53,25900.0,19.3328,19.3575,19.3164,19.341,25900.0
2007-04-30 12:30:00,23.54,23.57,23.5,23.5,35100.0,19.3493,19.3739,19.3164,19.3164,35100.0
2007-04-30 13:00:00,23.5,23.54,23.5,23.51,23600.0,19.3164,19.3493,19.3164,19.3246,23600.0
2007-04-30 13:30:00,23.53,23.56,23.49,23.5,56200.0,19.341,19.3657,19.3082,19.3164,56200.0
2007-04-30 14:00:00,23.5,23.53,23.49,23.52,48100.0,19.3164,19.341,19.3082,19.3328,48100.0
2007-04-30 14:30:00,23.52,23.53,23.47,23.51,102600.0,19.3328,19.341,19.2917,19.3246,102600.0
2007-04-30 15:00:00,23.5,23.53,23.47,23.5,141100.0,19.3164,19.341,19.2917,19.3164,141100.0
2007-04-30 15:30:00,23.5,23.51,23.4,23.41,213000.0,19.3164,19.3246,19.2342,19.2424,213000.0
2007-05-01 09:30:00,23.41,23.45,23.27,23.27,59800.0,19.2424,19.2753,19.1273,19.1273,59800.0
2007-05-01 10:00:00,23.29,23.34,23.17,23.19,91200.0,19.1438,19.1849,19.0451,19.0616,91200.0
2007-05-01 10:30:00,23.18,23.33,23.14,23.31,64500.0,19.0534,19.1766,19.0205,19.1602,64500.0
2007-05-01 11:00:00,23.28,26.4,23.21,25.17,2371600.0,19.1355,21.7001,19.078,20.6891,2371600.0
2007-05-01 11:30:00,25.16,25.9,25.1,25.75,3303700.0,20.6809,21.2891,20.6315,21.1658,3303700.0
2007-05-01 12:00:00,25.74,26.0,24.78,24.85,2419000.0,21.1576,21.3713,20.3685,20.426,2419000.0
2007-05-01 12:30:00,24.85,24.89,24.55,24.7,718100.0,20.426,20.4589,20.1795,20.3028,718100.0
2007-05-01 13:00:00,24.68,25.08,24.59,25.0,849300.0,20.2863,20.6151,20.2123,20.5493,849300.0
2007-05-01 13:30:00,25.0,25.34,24.91,25.0,770900.0,20.5493,20.8288,20.4754,20.5493,770900.0
2007-05-01 14:00:00,25.0,25.04,24.88,24.95,413700.0,20.5493,20.5822,20.4507,20.5082,413700.0
2007-05-01 14:30:00,24.95,25.2,24.91,25.05,636900.0,20.5082,20.7137,20.4754,20.5904,636900.0
2007-05-01 15:00:00,25.03,25.04,24.9,24.96,690800.0,20.574,20.5822,20.4671,20.5165,690800.0
2007-05-01 15:30:00,24.96,24.98,24.46,24.56,1270900.0,20.5165,20.5329,20.1055,20.1877,1270900.0
2007-05-02 09:30:00,24.49,24.77,24.32,24.57,518700.0,20.1301,20.3603,19.9904,20.1959,518700.0
2007-05-02 10:00:00,24.59,24.85,24.55,24.8,275700.0,20.2123,20.426,20.1795,20.3849,275700.0
2007-05-02 10:30:00,24.81,24.97,24.79,24.87,255600.0,20.3932,20.5247,20.3767,20.4425,255600.0
2007-05-02 11:00:00,24.87,25.0,24.74,24.94,179600.0,20.4425,20.5493,20.3356,20.5,179600.0
2007-05-02 11:30:00,24.94,25.02,24.9,24.96,269800.0,20.5,20.5658,20.4671,20.5165,269800.0
2007-05-02 12:00:00,24.97,25.02,24.95,25.0,103900.0,20.5247,20.5658,20.5082,20.5493,103900.0
2007-05-02 12:30:00,25.0,25.0,24.82,24.83,104300.0,20.5493,20.5493,20.4014,20.4096,104300.0
2007-05-02 13:00:00,24.84,24.94,24.83,24.91,109600.0,20.4178,20.5,20.4096,20.4754,109600.0
2007-05-02 13:30:00,24.91,25.03,24.9,25.0,161400.0,20.4754,20.574,20.4671,20.5493,161400.0
2007-05-02 14:00:00,24.99,24.99,24.85,24.95,125400.0,20.5411,20.5411,20.426,20.5082,125400.0
2007-05-02 14:30:00,24.94,25.09,24.94,25.06,178700.0,20.5,20.6233,20.5,20.5987,178700.0
2007-05-02 15:00:00,25.06,25.07,25.04,25.06,191600.0,20.5987,20.6069,20.5822,20.5987,191600.0
2007-05-02 15:30:00,25.06,25.3,25.04,25.27,680600.0,20.5987,20.7959,20.5822,20.7713,680600.0
2007-05-03 09:30:00,25.27,25.3,24.96,25.18,220900.0,20.7713,20.7959,20.5165,20.6973,220900.0
2007-05-03 10:00:00,25.2,25.25,25.05,25.2,107800.0,20.7137,20.7548,20.5904,20.7137,107800.0
2007-05-03 10:30:00,25.2,25.29,25.18,25.26,57800.0,20.7137,20.7877,20.6973,20.7631,57800.0
2007-05-03 11:00:00,25.26,25.3,25.23,25.26,103400.0,20.7631,20.7959,20.7384,20.7631,103400.0
2007-05-03 11:30:00,25.27,25.38,25.25,25.38,117900.0,20.7713,20.8617,20.7548,20.8617,117900.0
2007-05-03 12:00:00,25.4,25.51,25.38,25.46,262800.0,20.8781,20.9685,20.8617,20.9275,262800.0
2007-05-03 12:30:00,25.47,25.52,25.46,25.51,84100.0,20.9357,20.9768,20.9275,20.9685,84100.0
2007-05-03 13:00:00,25.5,25.53,25.48,25.51,315800.0,20.9603,20.985,20.9439,20.9685,315800.0
2007-05-03 13:30:00,25.5,25.54,25.5,25.51,68100.0,20.9603,20.9932,20.9603,20.9685,68100.0
2007-05-03 14:00:00,25.51,25.56,25.5,25.53,78800.0,20.9685,21.0096,20.9603,20.985,78800.0
2007-05-03 14:30:00,25.54,25.66,25.51,25.6,165400.0,20.9932,21.0918,20.9685,21.0425,165400.0
2007-05-03 15:00:00,25.61,25.76,25.57,25.69,276500.0,21.0507,21.174,21.0179,21.1165,276500.0
2007-05-03 15:30:00,25.69,25.7,25.51,25.57,356500.0,21.1165,21.1247,20.9685,21.0179,356500.0
2007-05-04 09:30:00,25.82,26.06,25.68,26.04,247700.0,21.2234,21.4206,21.1083,21.4042,247700.0
2007-05-04 10:00:00,26.04,26.38,26.0,26.18,224400.0,21.4042,21.6837,21.3713,21.5193,224400.0
2007-05-04 10:30:00,26.16,26.4,26.13,26.2,136800.0,21.5028,21.7001,21.4782,21.5357,136800.0
2007-05-04 11:00:00,26.2,26.2,25.97,26.06,246500.0,21.5357,21.5357,21.3467,21.4206,246500.0
2007-05-04 11:30:00,26.06,26.21,26.05,26.08,95200.0,21.4206,21.5439,21.4124,21.4371,95200.0
2007-05-04 12:00:00,26.07,26.08,25.96,26.0,114200.0,21.4289,21.4371,21.3384,21.3713,114200.0
2007-05-04 12:30:00,26.0,26.03,25.92,26.03,116400.0,21.3713,21.396,21.3056,21.396,116400.0
2007-05-04 13:00:00,26.02,26.03,25.88,25.95,56500.0,21.3878,21.396,21.2727,21.3302,56500.0
2007-05-04 13:30:00,25.95,25.97,25.89,25.89,58300.0,21.3302,21.3467,21.2809,21.2809,58300.0
2007-05-04 14:00:00,25.89,25.9,25.83,25.83,54500.0,21.2809,21.2891,21.2316,21.2316,54500.0
2007-05-04 14:30:00,25.83,25.86,25.8,25.8,90000.0,21.2316,21.2562,21.2069,21.2069,90000.0
2007-05-04 15:00:00,25.8,25.86,25.76,25.85,126100.0,21.2069,21.2562,21.174,21.248,126100.0
2007-05-04 15:30:00,25.83,25.91,25.82,25.9,191200.0,21.2316,21.2973,21.2234,21.2891,191200.0
2007-05-07 09:30:00,26.05,26.05,25.75,25.92,57200.0,21.4124,21.4124,21.1658,21.3056,57200.0
2007-05-07 10:00:00,25.88,25.92,25.74,25.87,57400.0,21.2727,21.3056,21.1576,21.2645,57400.0
2007-05-07 10:30:00,25.87,25.9,25.84,25.87,23800.0,21.2645,21.2891,21.2398,21.2645,23800.0
2007-05-07 11:00:00,25.87,25.89,25.85,25.85,21000.0,21.2645,21.2809,21.248,21.248,21000.0
2007-05-07 11:30:00,25.85,25.94,25.85,25.92,44100.0,21.248,21.322,21.248,21.3056,44100.0
2007-05-07 12:00:00,25.92,25.94,25.9,25.93,38500.0,21.3056,21.322,21.2891,21.3138,38500.0
2007-05-07 12:30:00,25.92,25.92,25.85,25.87,28200.0,21.3056,21.3056,21.248,21.2645,28200.0
2007-05-07 13:00:00,25.89,25.92,25.88,25.9,27100.0,21.2809,21.3056,21.2727,21.2891,27100.0
2007-05-07 13:30:00,25.9,25.91,25.83,25.86,53300.0,21.2891,21.2973,21.2316,21.2562,53300.0
2007-05-07 14:00:00,25.85,25.88,25.82,25.88,50900.0,21.248,21.2727,21.2234,21.2727,50900.0
2007-05-07 14:30:00,25.87,25.92,25.86,25.9,40300.0,21.2645,21.3056,21.2562,21.2891,40300.0
2007-05-07 15:00:00,25.91,25.94,25.79,25.83,175700.0,21.2973,21.322,21.1987,21.2316,175700.0
2007-05-07 15:30:00,25.83,25.87,25.8,25.85,173000.0,21.2316,21.2645,21.2069,21.248,173000.0
2007-05-08 09:30:00,25.84,25.85,25.61,25.66,34200.0,21.2398,21.248,21.0507,21.0918,34200.0
2007-05-08 10:00:00,25.65,25.65,25.52,25.56,60600.0,21.0836,21.0836,20.9768,21.0096,60600.0
2007-05-08 10:30:00,25.56,25.63,25.51,25.57,60700.0,21.0096,21.0672,20.9685,21.0179,60700.0
2007-05-08 11:00:00,25.55,25.61,25.52,25.6,38700.0,21.0014,21.0507,20.9768,21.0425,38700.0
2007-05-08 11:30:00,25.6,25.6,25.56,25.6,35800.0,21.0425,21.0425,21.0096,21.0425,35800.0
2007-05-08 12:00:00,25.59,25.6,25.57,25.58,34300.0,21.0343,21.0425,21.0179,21.0261,34300.0
2007-05-08 12:30:00,25.56,25.67,25.54,25.67,59200.0,21.0096,21.1001,20.9932,21.1001,59200.0
2007-05-08 13:00:00,25.7,25.73,25.65,25.66,41500.0,21.1247,21.1494,21.0836,21.0918,41500.0
2007-05-08 13:30:00,25.68,25.68,25.57,25.59,34800.0,21.1083,21.1083,21.0179,21.0343,34800.0
2007-05-08 14:00:00,25.57,25.61,25.54,25.55,80100.0,21.0179,21.0507,20.9932,21.0014,80100.0
2007-05-08 14:30:00,25.57,25.59,25.54,25.56,76900.0,21.0179,21.0343,20.9932,21.0096,76900.0
2007-05-08 15:00:00,25.57,25.59,25.49,25.54,91900.0,21.0179,21.0343,20.9521,20.9932,91900.0
2007-05-08 15:30:00,25.55,25.55,25.47,25.53,195100.0,21.0014,21.0014,20.9357,20.985,195100.0
2007-05-09 09:30:00,25.47,25.72,25.45,25.65,154100.0,20.9357,21.1412,20.9192,21.0836,154100.0
2007-05-09 10:00:00,25.66,25.77,25.52,25.7,152100.0,21.0918,21.1823,20.9768,21.1247,152100.0
2007-05-09 10:30:00,25.71,25.8,25.7,25.71,99000.0,21.1329,21.2069,21.1247,21.1329,99000.0
2007-05-09 11:00:00,25.7,25.71,25.67,25.68,73500.0,21.1247,21.1329,21.1001,21.1083,73500.0
2007-05-09 11:30:00,25.68,25.71,25.67,25.69,30600.0,21.1083,21.1329,21.1001,21.1165,30600.0
2007-05-09 12:00:00,25.7,25.76,25.69,25.76,25900.0,21.1247,21.174,21.1165,21.174,25900.0
2007-05-09 12:30:00,25.76,25.79,25.72,25.75,34300.0,21.174,21.1987,21.1412,21.1658,34300.0
2007-05-09 13:00:00,25.75,25.75,25.62,25.64,60200.0,21.1658,21.1658,21.059,21.0754,60200.0
2007-05-09 13:30:00,25.64,25.66,25.61,25.62,30200.0,21.0754,21.0918,21.0507,21.059,30200.0
2007-05-09 14:00:00,25.6,25.7,25.51,25.62,59900.0,21.0425,21.1247,20.9685,21.059,59900.0
2007-05-09 14:30:00,25.63,25.76,25.58,25.7,80200.0,21.0672,21.174,21.0261,21.1247,80200.0
2007-05-09 15:00:00,25.69,25.7,25.6,25.64,78700.0,21.1165,21.1247,21.0425,21.0754,78700.0
2007-05-09 15:30:00,25.64,25.68,25.56,25.57,134800.0,21.0754,21.1083,21.0096,21.0179,134800.0
2007-05-10 09:30:00,25.57,25.68,25.37,25.44,55500.0,21.0179,21.1083,20.8535,20.911,55500.0
2007-05-10 10:00:00,25.42,25.48,25.32,25.37,37200.0,20.8946,20.9439,20.8124,20.8535,37200.0
2007-05-10 10:30:00,25.35,25.48,25.35,25.41,29200.0,20.837,20.9439,20.837,20.8864,29200.0
2007-05-10 11:00:00,25.41,25.42,25.27,25.28,31600.0,20.8864,20.8946,20.7713,20.7795,31600.0
2007-05-10 11:30:00,25.29,25.33,25.25,25.29,37600.0,20.7877,20.8206,20.7548,20.7877,37600.0
2007-05-10 12:00:00,25.28,25.28,25.12,25.14,77300.0,20.7795,20.7795,20.648,20.6644,77300.0
2007-05-10 12:30:00,25.14,25.15,25.05,25.09,103000.0,20.6644,20.6726,20.5904,20.6233,103000.0
2007-05-10 13:00:00,25.09,25.11,25.08,25.1,68100.0,20.6233,20.6398,20.6151,20.6315,68100.0
2007-05-10 13:30:00,25.11,25.16,25.05,25.1,81300.0,20.6398,20.6809,20.5904,20.6315,81300.0
2007-05-10 14:00:00,25.1,25.23,25.1,25.22,43900.0,20.6315,20.7384,20.6315,20.7302,43900.0
2007-05-10 14:30:00,25.23,25.25,25.17,25.17,52700.0,20.7384,20.7548,20.6891,20.6891,52700.0
2007-05-10 15:00:00,25.18,25.25,25.15,25.22,77800.0,20.6973,20.7548,20.6726,20.7302,77800.0
2007-05-10 15:30:00,25.21,25.29,25.0,25.24,220000.0,20.722,20.7877,20.5493,20.7466,220000.0
2007-05-11 09:30:00,25.21,25.43,25.1,25.29,61200.0,20.722,20.9028,20.6315,20.7877,61200.0
2007-05-11 10:00:00,25.32,25.42,25.24,25.25,70700.0,20.8124,20.8946,20.7466,20.7548,70700.0
2007-05-11 10:30:00,25.25,25.31,25.24,25.29,69600.0,20.7548,20.8042,20.7466,20.7877,69600.0
2007-05-11 11:00:00,25.29,25.32,25.25,25.31,61400.0,20.7877,20.8124,20.7548,20.8042,61400.0
2007-05-11 11:30:00,25.29,25.34,25.24,25.3,82500.0,20.7877,20.8288,20.7466,20.7959,82500.0
2007-05-11 12:00:00,25.27,25.3,25.11,25.22,171800.0,20.7713,20.7959,20.6398,20.7302,171800.0
2007-05-11 12:30:00,25.2,25.22,25.15,25.21,59600.0,20.7137,20.7302,20.6726,20.722,59600.0
2007-05-11 13:00:00,25.21,25.23,25.16,25.17,76600.0,20.722,20.7384,20.6809,20.6891,76600.0
2007-05-11 13:30:00,25.17,25.2,25.08,25.09,82300.0,20.6891,20.7137,20.6151,20.6233,82300.0
2007-05-11 14:00:00,25.11,25.17,25.02,25.08,129800.0,20.6398,20.6891,20.5658,20.6151,129800.0
2007-05-11 14:30:00,25.09,25.11,25.03,25.07,83200.0,20.6233,20.6398,20.574,20.6069,83200.0
2007-05-11 15:00:00,25.07,25.13,25.06,25.11,73400.0,20.6069,20.6562,20.5987,20.6398,73400.0
2007-05-11 15:30:00,25.11,25.17,25.1,25.17,142900.0,20.6398,20.6891,20.6315,20.6891,142900.0
2007-05-14 09:30:00,25.3,25.45,25.06,25.2,69700.0,20.7959,20.9192,20.5987,20.7137,69700.0
2007-05-14 10:00:00,25.2,25.25,24.97,25.08,68200.0,20.7137,20.7548,20.5247,20.6151,68200.0
2007-05-14 10:30:00,25.08,25.1,24.98,24.98,53100.0,20.6151,20.6315,20.5329,20.5329,53100.0
2007-05-14 11:00:00,24.98,25.0,24.93,24.94,33400.0,20.5329,20.5493,20.4918,20.5,33400.0
2007-05-14 11:30:00,24.93,24.98,24.92,24.94,48800.0,20.4918,20.5329,20.4836,20.5,48800.0
2007-05-14 12:00:00,24.94,25.03,24.94,25.01,51200.0,20.5,20.574,20.5,20.5576,51200.0
2007-05-14 12:30:00,25.01,25.02,25.0,25.0,36000.0,20.5576,20.5658,20.5493,20.5493,36000.0
2007-05-14 13:00:00,25.01,25.01,24.91,24.93,61500.0,20.5576,20.5576,20.4754,20.4918,61500.0
2007-05-14 13:30:00,24.94,24.95,24.89,24.9,64900.0,20.5,20.5082,20.4589,20.4671,64900.0
2007-05-14 14:00:00,24.89,24.93,24.86,24.9,79200.0,20.4589,20.4918,20.4343,20.4671,79200.0
2007-05-14 14:30:00,24.9,24.91,24.86,24.87,50200.0,20.4671,20.4754,20.4343,20.4425,50200.0
2007-05-14 15:00:00,24.88,24.95,24.85,24.92,130100.0,20.4507,20.5082,20.426,20.4836,130100.0
2007-05-14 15:30:00,24.92,24.94,24.83,24.86,132300.0,20.4836,20.5,20.4096,20.4343,132300.0
2007-05-15 09:30:00,24.86,25.0,24.67,24.78,91600.0,20.4343,20.5493,20.2781,20.3685,91600.0
2007-05-15 10:00:00,24.78,24.89,24.7,24.87,104100.0,20.3685,20.4589,20.3028,20.4425,104100.0
2007-05-15 10:30:00,24.86,24.87,24.75,24.86,56400.0,20.4343,20.4425,20.3438,20.4343,56400.0
2007-05-15 11:00:00,24.82,24.88,24.8,24.82,26900.0,20.4014,20.4507,20.3849,20.4014,26900.0
2007-05-15 11:30:00,24.82,25.15,24.82,24.97,150600.0,20.4014,20.6726,20.4014,20.5247,150600.0
2007-05-15 12:00:00,24.97,25.01,24.9,24.98,121600.0,20.5247,20.5576,20.4671,20.5329,121600.0
2007-05-15 12:30:00,24.97,25.02,24.96,25.0,125800.0,20.5247,20.5658,20.5165,20.5493,125800.0
2007-05-15 13:00:00,25.0,25.01,24.94,24.97,88800.0,20.5493,20.5576,20.5,20.5247,88800.0
2007-05-15 13:30:00,24.96,25.0,24.88,24.92,87200.0,20.5165,20.5493,20.4507,20.4836,87200.0
2007-05-15 14:00:00,24.9,24.96,24.86,24.93,80600.0,20.4671,20.5165,20.4343,20.4918,80600.0
2007-05-15 14:30:00,24.94,24.95,24.84,24.9,70100.0,20.5,20.5082,20.4178,20.4671,70100.0
2007-05-15 15:00:00,24.9,24.91,24.81,24.85,108500.0,20.4671,20.4754,20.3932,20.426,108500.0
2007-05-15 15:30:00,24.85,24.86,24.74,24.79,159600.0,20.426,20.4343,20.3356,20.3767,159600.0
2007-05-16 09:30:00,24.78,24.95,24.65,24.87,57600.0,20.3685,20.5082,20.2617,20.4425,57600.0
2007-05-16 10:00:00,24.88,25.09,24.88,24.98,83800.0,20.4507,20.6233,20.4507,20.5329,83800.0
2007-05-16 10:30:00,24.99,24.99,24.9,24.91,22500.0,20.5411,20.5411,20.4671,20.4754,22500.0
2007-05-16 11:00:00,24.9,24.92,24.85,24.89,23900.0,20.4671,20.4836,20.426,20.4589,23900.0
2007-05-16 11:30:00,24.89,24.94,24.85,24.85,22300.0,20.4589,20.5,20.426,20.426,22300.0
2007-05-16 12:00:00,24.86,24.87,24.83,24.84,25500.0,20.4343,20.4425,20.4096,20.4178,25500.0
2007-05-16 12:30:00,24.83,24.89,24.82,24.88,21000.0,20.4096,20.4589,20.4014,20.4507,21000.0
2007-05-16 13:00:00,24.89,24.93,24.86,24.92,31000.0,20.4589,20.4918,20.4343,20.4836,31000.0
2007-05-16 13:30:00,24.93,24.97,24.9,24.94,97400.0,20.4918,20.5247,20.4671,20.5,97400.0
2007-05-16 14:00:00,24.94,25.03,24.94,24.95,46200.0,20.5,20.574,20.5,20.5082,46200.0
2007-05-16 14:30:00,24.95,24.98,24.91,24.93,24300.0,20.5082,20.5329,20.4754,20.4918,24300.0
2007-05-16 15:00:00,24.93,24.93,24.87,24.89,54700.0,20.4918,20.4918,20.4425,20.4589,54700.0
2007-05-16 15:30:00,24.89,24.97,24.88,24.96,119700.0,20.4589,20.5247,20.4507,20.5165,119700.0
2007-05-17 09:30:00,24.81,24.95,24.71,24.71,90100.0,20.3932,20.5082,20.311,20.311,90100.0
2007-05-17 10:00:00,24.71,24.74,24.59,24.59,65800.0,20.311,20.3356,20.2123,20.2123,65800.0
2007-05-17 10:30:00,24.58,24.58,24.53,24.57,68000.0,20.2041,20.2041,20.163,20.1959,68000.0
2007-05-17 11:00:00,24.57,24.63,24.56,24.59,62900.0,20.1959,20.2452,20.1877,20.2123,62900.0
2007-05-17 11:30:00,24.59,24.67,24.58,24.58,61100.0,20.2123,20.2781,20.2041,20.2041,61100.0
2007-05-17 12:00:00,24.58,24.61,24.51,24.52,65600.0,20.2041,20.2288,20.1466,20.1548,65600.0
2007-05-17 12:30:00,24.52,24.53,24.45,24.47,41500.0,20.1548,20.163,20.0973,20.1137,41500.0
2007-05-17 13:00:00,24.47,24.6,24.46,24.59,85200.0,20.1137,20.2206,20.1055,20.2123,85200.0
2007-05-17 13:30:00,24.59,24.65,24.56,24.65,74300.0,20.2123,20.2617,20.1877,20.2617,74300.0
2007-05-17 14:00:00,24.65,24.67,24.64,24.67,62200.0,20.2617,20.2781,20.2534,20.2781,62200.0
2007-05-17 14:30:00,24.66,24.66,24.6,24.61,70000.0,20.2699,20.2699,20.2206,20.2288,70000.0
2007-05-17 15:00:00,24.6,24.64,24.55,24.55,74000.0,20.2206,20.2534,20.1795,20.1795,74000.0
2007-05-17 15:30:00,24.55,24.6,24.51,24.52,95100.0,20.1795,20.2206,20.1466,20.1548,95100.0
2007-05-18 09:30:00,24.58,24.69,24.49,24.58,149800.0,20.2041,20.2945,20.1301,20.2041,149800.0
2007-05-18 10:00:00,24.58,24.58,24.41,24.41,61900.0,20.2041,20.2041,20.0644,20.0644,61900.0
2007-05-18 10:30:00,24.41,24.44,24.38,24.44,24000.0,20.0644,20.089,20.0397,20.089,24000.0
2007-05-18 11:00:00,24.43,24.47,24.41,24.43,18700.0,20.0808,20.1137,20.0644,20.0808,18700.0
2007-05-18 11:30:00,24.45,24.45,24.39,24.4,29800.0,20.0973,20.0973,20.0479,20.0562,29800.0
2007-05-18 12:00:00,24.41,24.42,24.37,24.41,39100.0,20.0644,20.0726,20.0315,20.0644,39100.0
2007-05-18 12:30:00,24.4,24.46,24.39,24.44,29400.0,20.0562,20.1055,20.0479,20.089,29400.0
2007-05-18 13:00:00,24.43,24.53,24.43,24.53,32000.0,20.0808,20.163,20.0808,20.163,32000.0
2007-05-18 13:30:00,24.53,24.63,24.5,24.52,61400.0,20.163,20.2452,20.1384,20.1548,61400.0
2007-05-18 14:00:00,24.52,24.61,24.5,24.54,51600.0,20.1548,20.2288,20.1384,20.1712,51600.0
2007-05-18 14:30:00,24.54,24.56,24.49,24.52,43700.0,20.1712,20.1877,20.1301,20.1548,43700.0
2007-05-18 15:00:00,24.52,24.62,24.51,24.62,50000.0,20.1548,20.237,20.1466,20.237,50000.0
2007-05-18 15:30:00,24.61,24.62,24.55,24.58,99500.0,20.2288,20.237,20.1795,20.2041,99500.0
2007-05-21 09:30:00,24.64,24.75,24.57,24.66,113300.0,20.2534,20.3438,20.1959,20.2699,113300.0
2007-05-21 10:00:00,24.65,24.78,24.65,24.78,49200.0,20.2617,20.3685,20.2617,20.3685,49200.0
2007-05-21 10:30:00,24.76,24.79,24.7,24.74,58700.0,20.3521,20.3767,20.3028,20.3356,58700.0
2007-05-21 11:00:00,24.73,24.78,24.73,24.78,23400.0,20.3274,20.3685,20.3274,20.3685,23400.0
2007-05-21 11:30:00,24.78,24.85,24.75,24.84,35500.0,20.3685,20.426,20.3438,20.4178,35500.0
2007-05-21 12:00:00,24.84,24.96,24.82,24.94,45800.0,20.4178,20.5165,20.4014,20.5,45800.0
2007-05-21 12:30:00,24.94,24.97,24.91,24.94,29200.0,20.5,20.5247,20.4754,20.5,29200.0
2007-05-21 13:00:00,24.94,24.95,24.91,24.94,21200.0,20.5,20.5082,20.4754,20.5,21200.0
2007-05-21 13:30:00,24.95,24.96,24.92,24.96,29300.0,20.5082,20.5165,20.4836,20.5165,29300.0
2007-05-21 14:00:00,24.95,24.96,24.93,24.93,33100.0,20.5082,20.5165,20.4918,20.4918,33100.0
2007-05-21 14:30:00,24.93,24.94,24.83,24.83,70500.0,20.4918,20.5,20.4096,20.4096,70500.0
2007-05-21 15:00:00,24.83,24.83,24.63,24.65,160800.0,20.4096,20.4096,20.2452,20.2617,160800.0
2007-05-21 15:30:00,24.65,24.71,24.56,24.6,193500.0,20.2617,20.311,20.1877,20.2206,193500.0
2007-05-22 09:30:00,24.6,24.79,24.6,24.67,110300.0,20.2206,20.3767,20.2206,20.2781,110300.0
2007-05-22 10:00:00,24.68,24.75,24.66,24.72,32400.0,20.2863,20.3438,20.2699,20.3192,32400.0
2007-05-22 10:30:00,24.73,24.73,24.67,24.69,33000.0,20.3274,20.3274,20.2781,20.2945,33000.0
2007-05-22 11:00:00,24.69,24.69,24.64,24.65,24400.0,20.2945,20.2945,20.2534,20.2617,24400.0
2007-05-22 11:30:00,24.65,24.66,24.57,24.64,50900.0,20.2617,20.2699,20.1959,20.2534,50900.0
2007-05-22 12:00:00,24.63,24.7,24.61,24.69,53700.0,20.2452,20.3028,20.2288,20.2945,53700.0
2007-05-22 12:30:00,24.69,24.74,24.68,24.74,20100.0,20.2945,20.3356,20.2863,20.3356,20100.0
2007-05-22 13:00:00,24.74,24.81,24.73,24.78,74800.0,20.3356,20.3932,20.3274,20.3685,74800.0
2007-05-22 13:30:00,24.77,24.89,24.77,24.86,64300.0,20.3603,20.4589,20.3603,20.4343,64300.0
2007-05-22 14:00:00,24.87,24.87,24.82,24.85,49400.0,20.4425,20.4425,20.4014,20.426,49400.0
2007-05-22 14:30:00,24.84,24.86,24.78,24.83,128200.0,20.4178,20.4343,20.3685,20.4096,128200.0
2007-05-22 15:00:00,24.83,24.94,24.83,24.9,168200.0,20.4096,20.5,20.4096,20.4671,168200.0
2007-05-22 15:30:00,24.9,25.04,24.89,25.01,281300.0,20.4671,20.5822,20.4589,20.5576,281300.0
2007-05-23 09:30:00,25.05,25.1,24.93,24.93,107000.0,20.5904,20.6315,20.4918,20.4918,107000.0
2007-05-23 10:00:00,24.96,25.05,24.94,24.97,91700.0,20.5165,20.5904,20.5,20.5247,91700.0
2007-05-23 10:30:00,24.98,24.99,24.87,24.87,138000.0,20.5329,20.5411,20.4425,20.4425,138000.0
2007-05-23 11:00:00,24.87,24.88,24.83,24.85,82300.0,20.4425,20.4507,20.4096,20.426,82300.0
2007-05-23 11:30:00,24.85,24.86,24.84,24.85,44800.0,20.426,20.4343,20.4178,20.426,44800.0
2007-05-23 12:00:00,24.85,24.88,24.84,24.87,47800.0,20.426,20.4507,20.4178,20.4425,47800.0
2007-05-23 12:30:00,24.87,24.99,24.86,24.97,58700.0,20.4425,20.5411,20.4343,20.5247,58700.0
2007-05-23 13:00:00,24.97,25.03,24.96,24.99,106800.0,20.5247,20.574,20.5165,20.5411,106800.0
2007-05-23 13:30:00,24.98,24.98,24.93,24.95,45400.0,20.5329,20.5329,20.4918,20.5082,45400.0
2007-05-23 14:00:00,24.95,24.97,24.89,24.89,76600.0,20.5082,20.5247,20.4589,20.4589,76600.0
2007-05-23 14:30:00,24.9,24.99,24.89,24.96,79300.0,20.4671,20.5411,20.4589,20.5165,79300.0
2007-05-23 15:00:00,24.94,24.97,24.88,24.93,117300.0,20.5,20.5247,20.4507,20.4918,117300.0
2007-05-23 15:30:00,24.94,24.94,24.8,24.83,179200.0,20.5,20.5,20.3849,20.4096,179200.0
2007-05-24 09:30:00,25.54,25.54,25.0,25.23,187200.0,20.9932,20.9932,20.5493,20.7384,187200.0
2007-05-24 10:00:00,25.24,25.26,25.15,25.19,92200.0,20.7466,20.7631,20.6726,20.7055,92200.0
2007-05-24 10:30:00,25.18,25.18,25.06,25.07,67200.0,20.6973,20.6973,20.5987,20.6069,67200.0
2007-05-24 11:00:00,25.07,25.08,24.93,24.95,156600.0,20.6069,20.6151,20.4918,20.5082,156600.0
2007-05-24 11:30:00,24.94,25.01,24.94,25.0,126600.0,20.5,20.5576,20.5,20.5493,126600.0
2007-05-24 12:00:00,25.0,25.03,24.99,25.01,220000.0,20.5493,20.574,20.5411,20.5576,220000.0
2007-05-24 12:30:00,25.02,25.1,25.0,25.08,86900.0,20.5658,20.6315,20.5493,20.6151,86900.0
2007-05-24 13:00:00,25.08,25.18,25.08,25.17,78700.0,20.6151,20.6973,20.6151,20.6891,78700.0
2007-05-24 13:30:00,25.16,25.19,25.12,25.16,115900.0,20.6809,20.7055,20.648,20.6809,115900.0
2007-05-24 14:00:00,25.16,25.18,25.1,25.15,117600.0,20.6809,20.6973,20.6315,20.6726,117600.0
2007-05-24 14:30:00,25.15,25.19,25.1,25.14,133000.0,20.6726,20.7055,20.6315,20.6644,133000.0
2007-05-24 15:00:00,25.14,25.2,25.12,25.19,175100.0,20.6644,20.7137,20.648,20.7055,175100.0
2007-05-24 15:30:00,25.19,25.24,25.12,25.23,234200.0,20.7055,20.7466,20.648,20.7384,234200.0
2007-05-25 09:30:00,25.24,25.31,24.95,25.01,71400.0,20.7466,20.8042,20.5082,20.5576,71400.0
2007-05-25 10:00:00,25.0,25.05,24.99,25.03,77100.0,20.5493,20.5904,20.5411,20.574,77100.0
2007-05-25 10:30:00,25.02,25.11,25.02,25.09,74100.0,20.5658,20.6398,20.5658,20.6233,74100.0
2007-05-25 11:00:00,25.09,25.12,25.02,25.05,76600.0,20.6233,20.648,20.5658,20.5904,76600.0
2007-05-25 11:30:00,25.06,25.09,25.0,25.01,45300.0,20.5987,20.6233,20.5493,20.5576,45300.0
2007-05-25 12:00:00,25.0,25.02,24.98,25.0,45400.0,20.5493,20.5658,20.5329,20.5493,45400.0
2007-05-25 12:30:00,24.99,25.01,24.98,24.98,30200.0,20.5411,20.5576,20.5329,20.5329,30200.0
2007-05-25 13:00:00,24.99,25.05,24.98,25.0,93300.0,20.5411,20.5904,20.5329,20.5493,93300.0
2007-05-25 13:30:00,24.99,25.0,24.95,25.0,26000.0,20.5411,20.5493,20.5082,20.5493,26000.0
2007-05-25 14:00:00,24.99,25.0,24.95,24.98,19200.0,20.5411,20.5493,20.5082,20.5329,19200.0
2007-05-25 14:30:00,24.98,25.01,24.98,24.98,58300.0,20.5329,20.5576,20.5329,20.5329,58300.0
2007-05-25 15:00:00,24.98,25.02,24.98,25.0,59100.0,20.5329,20.5658,20.5329,20.5493,59100.0
2007-05-25 15:30:00,25.0,25.0,24.94,24.97,118500.0,20.5493,20.5493,20.5,20.5247,118500.0
2007-05-29 09:30:00,25.0,25.1,25.0,25.06,85800.0,20.5493,20.6315,20.5493,20.5987,85800.0
2007-05-29 10:00:00,25.04,25.4,25.01,25.4,395200.0,20.5822,20.8781,20.5576,20.8781,395200.0
2007-05-29 10:30:00,25.4,25.45,25.37,25.44,96000.0,20.8781,20.9192,20.8535,20.911,96000.0
2007-05-29 11:00:00,25.44,25.63,25.41,25.63,178200.0,20.911,21.0672,20.8864,21.0672,178200.0
2007-05-29 11:30:00,25.61,25.72,25.6,25.72,141200.0,21.0507,21.1412,21.0425,21.1412,141200.0
2007-05-29 12:00:00,25.72,25.75,25.68,25.71,74800.0,21.1412,21.1658,21.1083,21.1329,74800.0
2007-05-29 12:30:00,25.71,25.72,25.52,25.55,108700.0,21.1329,21.1412,20.9768,21.0014,108700.0
2007-05-29 13:00:00,25.54,25.61,25.44,25.47,166300.0,20.9932,21.0507,20.911,20.9357,166300.0
2007-05-29 13:30:00,25.46,25.52,25.46,25.52,49200.0,20.9275,20.9768,20.9275,20.9768,49200.0
2007-05-29 14:00:00,25.51,25.52,25.4,25.4,214900.0,20.9685,20.9768,20.8781,20.8781,214900.0
2007-05-29 14:30:00,25.4,25.41,25.33,25.37,59500.0,20.8781,20.8864,20.8206,20.8535,59500.0
2007-05-29 15:00:00,25.36,25.38,25.34,25.34,43900.0,20.8453,20.8617,20.8288,20.8288,43900.0
2007-05-29 15:30:00,25.34,25.55,25.32,25.49,340400.0,20.8288,21.0014,20.8124,20.9521,340400.0
2007-05-30 09:30:00,24.4,25.19,23.97,24.98,137600.0,20.2399,20.8952,19.8833,20.7211,137600.0
2007-05-30 10:00:00,24.98,25.04,24.89,25.0,71900.0,20.7211,20.7708,20.6464,20.7376,71900.0
2007-05-30 10:30:00,24.99,25.01,24.86,24.98,73500.0,20.7293,20.7459,20.6215,20.7211,73500.0
2007-05-30 11:00:00,24.98,25.0,24.95,24.98,40000.0,20.7211,20.7376,20.6962,20.7211,40000.0
2007-05-30 11:30:00,24.98,25.03,24.96,24.96,58900.0,20.7211,20.7625,20.7045,20.7045,58900.0
2007-05-30 12:00:00,24.96,25.01,24.94,25.0,66700.0,20.7045,20.7459,20.6879,20.7376,66700.0
2007-05-30 12:30:00,24.99,25.0,24.98,25.0,80300.0,20.7293,20.7376,20.7211,20.7376,80300.0
2007-05-30 13:00:00,25.0,25.01,24.97,25.0,89800.0,20.7376,20.7459,20.7128,20.7376,89800.0
2007-05-30 13:30:00,25.01,25.01,25.0,25.01,39700.0,20.7459,20.7459,20.7376,20.7459,39700.0
2007-05-30 14:00:00,25.01,25.03,24.98,25.03,143200.0,20.7459,20.7625,20.7211,20.7625,143200.0
2007-05-30 14:30:00,25.02,25.1,25.01,25.06,71000.0,20.7542,20.8206,20.7459,20.7874,71000.0
2007-05-30 15:00:00,25.06,25.11,25.03,25.07,62200.0,20.7874,20.8289,20.7625,20.7957,62200.0
2007-05-30 15:30:00,25.06,25.13,25.04,25.05,163300.0,20.7874,20.8455,20.7708,20.7791,163300.0
2007-05-31 09:30:00,24.31,25.15,24.28,25.12,66100.0,20.1653,20.8621,20.1404,20.8372,66100.0
2007-05-31 10:00:00,25.1,25.12,24.99,25.03,70300.0,20.8206,20.8372,20.7293,20.7625,70300.0
2007-05-31 10:30:00,25.02,25.14,25.02,25.13,52900.0,20.7542,20.8538,20.7542,20.8455,52900.0
2007-05-31 11:00:00,25.13,25.17,25.06,25.09,113100.0,20.8455,20.8787,20.7874,20.8123,113100.0
2007-05-31 11:30:00,25.09,25.1,25.07,25.07,18200.0,20.8123,20.8206,20.7957,20.7957,18200.0
2007-05-31 12:00:00,25.07,25.09,25.07,25.08,14600.0,20.7957,20.8123,20.7957,20.804,14600.0
2007-05-31 12:30:00,25.09,25.09,25.07,25.07,18700.0,20.8123,20.8123,20.7957,20.7957,18700.0
2007-05-31 13:00:00,25.07,25.08,24.96,25.01,92000.0,20.7957,20.804,20.7045,20.7459,92000.0
2007-05-31 13:30:00,25.01,25.04,25.0,25.03,25400.0,20.7459,20.7708,20.7376,20.7625,25400.0
2007-05-31 14:00:00,25.03,25.05,25.02,25.04,20200.0,20.7625,20.7791,20.7542,20.7708,20200.0
2007-05-31 14:30:00,25.05,25.1,25.04,25.09,37700.0,20.7791,20.8206,20.7708,20.8123,37700.0
2007-05-31 15:00:00,25.09,25.11,25.05,25.11,58400.0,20.8123,20.8289,20.7791,20.8289,58400.0
2007-05-31 15:30:00,25.11,25.13,25.0,25.08,247100.0,20.8289,20.8455,20.7376,20.804,247100.0
2007-06-01 09:30:00,25.6,26.26,25.53,25.82,341100.0,21.2353,21.7828,21.1773,21.4178,341100.0
2007-06-01 10:00:00,25.82,26.0,25.78,25.94,240700.0,21.4178,21.5671,21.3847,21.5174,240700.0
2007-06-01 10:30:00,25.93,26.05,25.9,26.05,158000.0,21.5091,21.6086,21.4842,21.6086,158000.0
2007-06-01 11:00:00,26.05,26.11,25.99,26.11,116700.0,21.6086,21.6584,21.5589,21.6584,116700.0
2007-06-01 11:30:00,26.12,26.13,26.03,26.05,133400.0,21.6667,21.675,21.592,21.6086,133400.0
2007-06-01 12:00:00,26.06,26.13,26.05,26.07,64900.0,21.6169,21.675,21.6086,21.6252,64900.0
2007-06-01 12:30:00,26.07,26.14,25.9,25.94,141500.0,21.6252,21.6833,21.4842,21.5174,141500.0
2007-06-01 13:00:00,25.95,26.25,25.94,26.23,258100.0,21.5257,21.7745,21.5174,21.7579,258100.0
2007-06-01 13:30:00,26.23,26.23,26.11,26.21,111200.0,21.7579,21.7579,21.6584,21.7413,111200.0
2007-06-01 14:00:00,26.21,26.22,26.15,26.16,72800.0,21.7413,21.7496,21.6916,21.6999,72800.0
2007-06-01 14:30:00,26.16,26.16,26.06,26.06,48300.0,21.6999,21.6999,21.6169,21.6169,48300.0
2007-06-01 15:00:00,26.06,26.07,25.98,26.01,128500.0,21.6169,21.6252,21.5506,21.5754,128500.0
2007-06-01 15:30:00,26.01,26.09,26.0,26.04,316600.0,21.5754,21.6418,21.5671,21.6003,316600.0
2007-06-04 09:30:00,26.2,26.87,26.18,26.48,412400.0,21.7331,22.2888,21.7165,21.9653,412400.0
2007-06-04 10:00:00,26.49,26.5,26.06,26.11,338200.0,21.9736,21.9819,21.6169,21.6584,338200.0
2007-06-04 10:30:00,26.12,26.24,26.08,26.18,158000.0,21.6667,21.7662,21.6335,21.7165,158000.0
2007-06-04 11:00:00,26.16,26.6,26.14,26.32,381100.0,21.6999,22.0649,21.6833,21.8326,381100.0
2007-06-04 11:30:00,26.32,26.34,26.02,26.1,92300.0,21.8326,21.8492,21.5837,21.6501,92300.0
2007-06-04 12:00:00,26.1,26.16,26.03,26.09,88700.0,21.6501,21.6999,21.592,21.6418,88700.0
2007-06-04 12:30:00,26.09,26.13,26.07,26.09,52700.0,21.6418,21.675,21.6252,21.6418,52700.0
2007-06-04 13:00:00,26.09,26.12,26.0,26.02,94700.0,21.6418,21.6667,21.5671,21.5837,94700.0
2007-06-04 13:30:00,26.02,26.25,25.97,26.01,148600.0,21.5837,21.7745,21.5423,21.5754,148600.0
2007-06-04 14:00:00,26.01,26.02,26.0,26.0,61100.0,21.5754,21.5837,21.5671,21.5671,61100.0
2007-06-04 14:30:00,26.0,26.06,25.94,25.99,136500.0,21.5671,21.6169,21.5174,21.5589,136500.0
2007-06-04 15:00:00,25.99,26.02,25.91,25.97,192300.0,21.5589,21.5837,21.4925,21.5423,192300.0
2007-06-04 15:30:00,25.97,26.01,25.94,25.99,284100.0,21.5423,21.5754,21.5174,21.5589,284100.0
2007-06-05 09:30:00,26.0,26.08,25.78,25.82,108800.0,21.5671,21.6335,21.3847,21.4178,108800.0
2007-06-05 10:00:00,25.85,26.13,25.81,26.13,95800.0,21.4427,21.675,21.4095,21.675,95800.0
2007-06-05 10:30:00,26.15,26.28,26.13,26.26,97300.0,21.6916,21.7994,21.675,21.7828,97300.0
2007-06-05 11:00:00,26.26,26.27,26.15,26.18,35400.0,21.7828,21.7911,21.6916,21.7165,35400.0
2007-06-05 11:30:00,26.18,26.36,26.17,26.32,84100.0,21.7165,21.8658,21.7082,21.8326,84100.0
2007-06-05 12:00:00,26.32,26.42,26.23,26.28,116500.0,21.8326,21.9155,21.7579,21.7994,116500.0
2007-06-05 12:30:00,26.28,26.29,26.19,26.22,31600.0,21.7994,21.8077,21.7248,21.7496,31600.0
2007-06-05 13:00:00,26.21,26.5,26.19,26.31,115000.0,21.7413,21.9819,21.7248,21.8243,115000.0
2007-06-05 13:30:00,26.31,26.31,26.24,26.25,40700.0,21.8243,21.8243,21.7662,21.7745,40700.0
2007-06-05 14:00:00,26.25,26.25,26.19,26.2,64600.0,21.7745,21.7745,21.7248,21.7331,64600.0
2007-06-05 14:30:00,26.2,26.21,26.14,26.19,86400.0,21.7331,21.7413,21.6833,21.7248,86400.0
2007-06-05 15:00:00,26.19,26.25,26.17,26.2,173800.0,21.7248,21.7745,21.7082,21.7331,173800.0
2007-06-05 15:30:00,26.21,26.35,26.2,26.29,166900.0,21.7413,21.8575,21.7331,21.8077,166900.0
2007-06-06 09:30:00,26.15,26.15,25.87,25.99,180200.0,21.6916,21.6916,21.4593,21.5589,180200.0
2007-06-06 10:00:00,26.0,26.09,25.95,25.99,146600.0,21.5671,21.6418,21.5257,21.5589,146600.0
2007-06-06 10:30:00,26.0,26.01,25.95,25.99,150500.0,21.5671,21.5754,21.5257,21.5589,150500.0
2007-06-06 11:00:00,25.97,26.0,25.88,25.88,56100.0,21.5423,21.5671,21.4676,21.4676,56100.0
2007-06-06 11:30:00,25.89,25.89,25.79,25.85,90400.0,21.4759,21.4759,21.393,21.4427,90400.0
2007-06-06 12:00:00,25.84,25.99,25.8,25.99,74000.0,21.4344,21.5589,21.4012,21.5589,74000.0
2007-06-06 12:30:00,25.99,26.0,25.93,25.99,43200.0,21.5589,21.5671,21.5091,21.5589,43200.0
2007-06-06 13:00:00,25.99,26.0,25.93,25.98,46500.0,21.5589,21.5671,21.5091,21.5506,46500.0
2007-06-06 13:30:00,25.96,26.0,25.94,25.98,45700.0,21.534,21.5671,21.5174,21.5506,45700.0
2007-06-06 14:00:00,25.97,25.99,25.92,25.98,65100.0,21.5423,21.5589,21.5008,21.5506,65100.0
2007-06-06 14:30:00,26.0,26.0,25.95,25.96,138500.0,21.5671,21.5671,21.5257,21.534,138500.0
2007-06-06 15:00:00,25.95,26.01,25.89,25.9,128000.0,21.5257,21.5754,21.4759,21.4842,128000.0
2007-06-06 15:30:00,25.9,26.04,25.89,26.01,194600.0,21.4842,21.6003,21.4759,21.5754,194600.0
2007-06-07 09:30:00,25.91,26.03,25.83,26.0,99200.0,21.4925,21.592,21.4261,21.5671,99200.0
2007-06-07 10:00:00,26.0,26.04,25.95,25.96,89100.0,21.5671,21.6003,21.5257,21.534,89100.0
2007-06-07 10:30:00,25.97,26.04,25.95,26.0,62600.0,21.5423,21.6003,21.5257,21.5671,62600.0
2007-06-07 11:00:00,26.0,26.03,25.97,26.01,64900.0,21.5671,21.592,21.5423,21.5754,64900.0
2007-06-07 11:30:00,26.01,26.06,25.98,26.02,34000.0,21.5754,21.6169,21.5506,21.5837,34000.0
2007-06-07 12:00:00,26.01,26.05,26.01,26.03,22700.0,21.5754,21.6086,21.5754,21.592,22700.0
2007-06-07 12:30:00,26.03,26.1,26.02,26.1,66500.0,21.592,21.6501,21.5837,21.6501,66500.0
2007-06-07 13:00:00,26.1,26.14,26.07,26.12,96100.0,21.6501,21.6833,21.6252,21.6667,96100.0
2007-06-07 13:30:00,26.12,26.12,26.02,26.06,85200.0,21.6667,21.6667,21.5837,21.6169,85200.0
2007-06-07 14:00:00,26.05,26.09,26.0,26.08,79400.0,21.6086,21.6418,21.5671,21.6335,79400.0
2007-06-07 14:30:00,26.08,26.25,26.07,26.2,107700.0,21.6335,21.7745,21.6252,21.7331,107700.0
2007-06-07 15:00:00,26.19,26.29,26.17,26.17,104800.0,21.7248,21.8077,21.7082,21.7082,104800.0
2007-06-07 15:30:00,26.17,26.17,26.06,26.06,231600.0,21.7082,21.7082,21.6169,21.6169,231600.0
2007-06-08 09:30:00,26.23,26.39,26.04,26.32,110300.0,21.7579,21.8907,21.6003,21.8326,110300.0
2007-06-08 10:00:00,26.34,26.55,26.27,26.52,87000.0,21.8492,22.0234,21.7911,21.9985,87000.0
2007-06-08 10:30:00,26.52,26.57,26.37,26.37,78600.0,21.9985,22.04,21.8741,21.8741,78600.0
2007-06-08 11:00:00,26.37,26.46,26.37,26.46,86100.0,21.8741,21.9487,21.8741,21.9487,86100.0
2007-06-08 11:30:00,26.46,26.64,26.45,26.59,81500.0,21.9487,22.098,21.9404,22.0566,81500.0
2007-06-08 12:00:00,26.61,26.65,26.59,26.61,101000.0,22.0731,22.1063,22.0566,22.0731,101000.0
2007-06-08 12:30:00,26.6,26.75,26.56,26.65,89800.0,22.0649,22.1893,22.0317,22.1063,89800.0
2007-06-08 13:00:00,26.63,26.66,26.46,26.46,116300.0,22.0897,22.1146,21.9487,21.9487,116300.0
2007-06-08 13:30:00,26.46,26.52,26.43,26.47,102100.0,21.9487,21.9985,21.9238,21.957,102100.0
2007-06-08 14:00:00,26.51,26.63,26.5,26.57,113400.0,21.9902,22.0897,21.9819,22.04,113400.0
2007-06-08 14:30:00,26.57,26.58,26.49,26.57,123900.0,22.04,22.0483,21.9736,22.04,123900.0
2007-06-08 15:00:00,26.57,26.63,26.51,26.52,89200.0,22.04,22.0897,21.9902,21.9985,89200.0
2007-06-08 15:30:00,26.51,26.56,26.5,26.54,187900.0,21.9902,22.0317,21.9819,22.0151,187900.0
2007-06-11 09:30:00,26.55,26.58,26.25,26.3,79500.0,22.0234,22.0483,21.7745,21.816,79500.0
2007-06-11 10:00:00,26.3,26.31,26.15,26.16,102400.0,21.816,21.8243,21.6916,21.6999,102400.0
2007-06-11 10:30:00,26.18,26.28,26.16,26.23,74600.0,21.7165,21.7994,21.6999,21.7579,74600.0
2007-06-11 11:00:00,26.24,26.29,26.2,26.28,53000.0,21.7662,21.8077,21.7331,21.7994,53000.0
2007-06-11 11:30:00,26.28,26.43,26.27,26.4,66700.0,21.7994,21.9238,21.7911,21.899,66700.0
2007-06-11 12:00:00,26.39,26.43,26.39,26.4,43500.0,21.8907,21.9238,21.8907,21.899,43500.0
2007-06-11 12:30:00,26.4,26.45,26.4,26.42,44200.0,21.899,21.9404,21.899,21.9155,44200.0
2007-06-11 13:00:00,26.42,26.51,26.4,26.5,94100.0,21.9155,21.9902,21.899,21.9819,94100.0
2007-06-11 13:30:00,26.5,26.5,26.42,26.46,93000.0,21.9819,21.9819,21.9155,21.9487,93000.0
2007-06-11 14:00:00,26.46,26.61,26.44,26.61,173700.0,21.9487,22.0731,21.9321,22.0731,173700.0
2007-06-11 14:30:00,26.6,26.63,26.56,26.61,83600.0,22.0649,22.0897,22.0317,22.0731,83600.0
2007-06-11 15:00:00,26.6,26.63,26.51,26.52,99800.0,22.0649,22.0897,21.9902,21.9985,99800.0
2007-06-11 15:30:00,26.51,26.83,26.39,26.5,384900.0,21.9902,22.2556,21.8907,21.9819,384900.0
2007-06-12 09:30:00,26.32,26.4,26.12,26.22,94800.0,21.8326,21.899,21.6667,21.7496,94800.0
2007-06-12 10:00:00,26.2,26.34,26.15,26.15,97500.0,21.7331,21.8492,21.6916,21.6916,97500.0
2007-06-12 10:30:00,26.16,26.3,26.16,26.23,52900.0,21.6999,21.816,21.6999,21.7579,52900.0
2007-06-12 11:00:00,26.21,26.27,26.2,26.23,58700.0,21.7413,21.7911,21.7331,21.7579,58700.0
2007-06-12 11:30:00,26.23,26.28,26.17,26.28,77300.0,21.7579,21.7994,21.7082,21.7994,77300.0
2007-06-12 12:00:00,26.27,26.33,26.24,26.32,64200.0,21.7911,21.8409,21.7662,21.8326,64200.0
2007-06-12 12:30:00,26.31,26.32,26.23,26.28,49700.0,21.8243,21.8326,21.7579,21.7994,49700.0
2007-06-12 13:00:00,26.27,26.28,26.24,26.24,46300.0,21.7911,21.7994,21.7662,21.7662,46300.0
2007-06-12 13:30:00,26.24,26.36,26.24,26.34,51000.0,21.7662,21.8658,21.7662,21.8492,51000.0
2007-06-12 14:00:00,26.36,26.4,26.25,26.26,105800.0,21.8658,21.899,21.7745,21.7828,105800.0
2007-06-12 14:30:00,26.28,26.31,26.23,26.26,75500.0,21.7994,21.8243,21.7579,21.7828,75500.0
2007-06-12 15:00:00,26.26,26.28,26.2,26.25,204200.0,21.7828,21.7994,21.7331,21.7745,204200.0
2007-06-12 15:30:00,26.24,26.26,26.14,26.25,208000.0,21.7662,21.7828,21.6833,21.7745,208000.0
2007-06-13 09:30:00,26.35,26.38,26.12,26.25,70100.0,21.8575,21.8824,21.6667,21.7745,70100.0
2007-06-13 10:00:00,26.25,26.43,26.22,26.3,98300.0,21.7745,21.9238,21.7496,21.816,98300.0
2007-06-13 10:30:00,26.33,26.33,26.25,26.27,59600.0,21.8409,21.8409,21.7745,21.7911,59600.0
2007-06-13 11:00:00,26.27,26.29,26.23,26.25,44300.0,21.7911,21.8077,21.7579,21.7745,44300.0
2007-06-13 11:30:00,26.26,26.29,26.23,26.25,141900.0,21.7828,21.8077,21.7579,21.7745,141900.0
2007-06-13 12:00:00,26.25,26.26,26.18,26.2,57400.0,21.7745,21.7828,21.7165,21.7331,57400.0
2007-06-13 12:30:00,26.2,26.25,26.19,26.2,71500.0,21.7331,21.7745,21.7248,21.7331,71500.0
2007-06-13 13:00:00,26.2,26.22,26.15,26.16,69200.0,21.7331,21.7496,21.6916,21.6999,69200.0
2007-06-13 13:30:00,26.16,26.19,26.12,26.15,87500.0,21.6999,21.7248,21.6667,21.6916,87500.0
2007-06-13 14:00:00,26.17,26.23,26.11,26.2,79000.0,21.7082,21.7579,21.6584,21.7331,79000.0
2007-06-13 14:30:00,26.21,26.3,26.2,26.29,62600.0,21.7413,21.816,21.7331,21.8077,62600.0
2007-06-13 15:00:00,26.29,26.35,26.24,26.35,128300.0,21.8077,21.8575,21.7662,21.8575,128300.0
2007-06-13 15:30:00,26.34,26.43,26.32,26.42,83700.0,21.8492,21.9238,21.8326,21.9155,83700.0
2007-06-14 09:30:00,26.41,26.46,25.9,26.09,135900.0,21.9072,21.9487,21.4842,21.6418,135900.0
2007-06-14 10:00:00,26.08,26.09,25.99,25.99,163900.0,21.6335,21.6418,21.5589,21.5589,163900.0
2007-06-14 10:30:00,26.0,26.02,25.91,25.94,174700.0,21.5671,21.5837,21.4925,21.5174,174700.0
2007-06-14 11:00:00,25.94,25.94,25.88,25.89,96000.0,21.5174,21.5174,21.4676,21.4759,96000.0
2007-06-14 11:30:00,25.89,25.89,25.76,25.82,124400.0,21.4759,21.4759,21.3681,21.4178,124400.0
2007-06-14 12:00:00,25.82,25.89,25.79,25.86,70000.0,21.4178,21.4759,21.393,21.451,70000.0
2007-06-14 12:30:00,25.87,25.87,25.84,25.85,33200.0,21.4593,21.4593,21.4344,21.4427,33200.0
2007-06-14 13:00:00,25.86,25.89,25.83,25.83,63900.0,21.451,21.4759,21.4261,21.4261,63900.0
2007-06-14 13:30:00,25.84,25.85,25.78,25.81,107400.0,21.4344,21.4427,21.3847,21.4095,107400.0
2007-06-14 14:00:00,25.83,25.85,25.8,25.85,97900.0,21.4261,21.4427,21.4012,21.4427,97900.0
2007-06-14 14:30:00,25.83,25.92,25.8,25.9,338900.0,21.4261,21.5008,21.4012,21.4842,338900.0
2007-06-14 15:00:00,25.91,25.92,25.84,25.87,143300.0,21.4925,21.5008,21.4344,21.4593,143300.0
2007-06-14 15:30:00,25.88,25.91,25.71,25.88,320900.0,21.4676,21.4925,21.3266,21.4676,320900.0
2007-06-15 09:30:00,26.02,26.06,25.87,25.97,283900.0,21.5837,21.6169,21.4593,21.5423,283900.0
2007-06-15 10:00:00,25.94,26.04,25.9,26.01,85700.0,21.5174,21.6003,21.4842,21.5754,85700.0
2007-06-15 10:30:00,26.02,26.08,25.93,25.94,63900.0,21.5837,21.6335,21.5091,21.5174,63900.0
2007-06-15 11:00:00,25.94,25.95,25.85,25.87,73100.0,21.5174,21.5257,21.4427,21.4593,73100.0
2007-06-15 11:30:00,25.87,25.88,25.77,25.78,62100.0,21.4593,21.4676,21.3764,21.3847,62100.0
2007-06-15 12:00:00,25.77,25.78,25.74,25.75,29900.0,21.3764,21.3847,21.3515,21.3598,29900.0
2007-06-15 12:30:00,25.75,25.84,25.73,25.83,33200.0,21.3598,21.4344,21.3432,21.4261,33200.0
2007-06-15 13:00:00,25.83,25.85,25.82,25.84,32100.0,21.4261,21.4427,21.4178,21.4344,32100.0
2007-06-15 13:30:00,25.84,25.89,25.79,25.87,96700.0,21.4344,21.4759,21.393,21.4593,96700.0
2007-06-15 14:00:00,25.88,25.9,25.83,25.83,115400.0,21.4676,21.4842,21.4261,21.4261,115400.0
2007-06-15 14:30:00,25.84,25.87,25.74,25.8,123200.0,21.4344,21.4593,21.3515,21.4012,123200.0
2007-06-15 15:00:00,25.78,25.87,25.75,25.83,139000.0,21.3847,21.4593,21.3598,21.4261,139000.0
2007-06-15 15:30:00,25.84,25.89,25.83,25.89,143100.0,21.4344,21.4759,21.4261,21.4759,143100.0
2007-06-18 09:30:00,25.9,25.92,25.76,25.8,76300.0,21.4842,21.5008,21.3681,21.4012,76300.0
2007-06-18 10:00:00,25.78,25.8,25.72,25.74,45000.0,21.3847,21.4012,21.3349,21.3515,45000.0
2007-06-18 10:30:00,25.73,25.79,25.71,25.76,102300.0,21.3432,21.393,21.3266,21.3681,102300.0
2007-06-18 11:00:00,25.78,25.83,25.74,25.8,40100.0,21.3847,21.4261,21.3515,21.4012,40100.0
2007-06-18 11:30:00,25.81,25.94,25.8,25.94,105900.0,21.4095,21.5174,21.4012,21.5174,105900.0
2007-06-18 12:00:00,25.94,25.97,25.9,25.92,57700.0,21.5174,21.5423,21.4842,21.5008,57700.0
2007-06-18 12:30:00,25.93,25.97,25.85,25.86,101600.0,21.5091,21.5423,21.4427,21.451,101600.0
2007-06-18 13:00:00,25.87,25.87,25.73,25.75,130400.0,21.4593,21.4593,21.3432,21.3598,130400.0
2007-06-18 13:30:00,25.75,25.78,25.73,25.76,72900.0,21.3598,21.3847,21.3432,21.3681,72900.0
2007-06-18 14:00:00,25.77,25.78,25.74,25.77,59600.0,21.3764,21.3847,21.3515,21.3764,59600.0
2007-06-18 14:30:00,25.78,25.82,25.74,25.79,130300.0,21.3847,21.4178,21.3515,21.393,130300.0
2007-06-18 15:00:00,25.79,25.86,25.77,25.83,80900.0,21.393,21.451,21.3764,21.4261,80900.0
2007-06-18 15:30:00,25.83,25.87,25.83,25.85,101700.0,21.4261,21.4593,21.4261,21.4427,101700.0
2007-06-19 09:30:00,26.0,26.09,25.6,25.69,190300.0,21.5671,21.6418,21.2353,21.31,190300.0
2007-06-19 10:00:00,25.67,25.71,25.62,25.69,58400.0,21.2934,21.3266,21.2519,21.31,58400.0
2007-06-19 10:30:00,25.69,25.7,25.64,25.67,42800.0,21.31,21.3183,21.2685,21.2934,42800.0
2007-06-19 11:00:00,25.67,25.68,25.66,25.66,241300.0,21.2934,21.3017,21.2851,21.2851,241300.0
2007-06-19 11:30:00,25.66,25.68,25.66,25.68,46400.0,21.2851,21.3017,21.2851,21.3017,46400.0
2007-06-19 12:00:00,25.69,25.71,25.68,25.7,38200.0,21.31,21.3266,21.3017,21.3183,38200.0
2007-06-19 12:30:00,25.7,25.72,25.68,25.71,40200.0,21.3183,21.3349,21.3017,21.3266,40200.0
2007-06-19 13:00:00,25.72,25.72,25.69,25.7,37900.0,21.3349,21.3349,21.31,21.3183,37900.0
2007-06-19 13:30:00,25.7,25.71,25.7,25.71,22400.0,21.3183,21.3266,21.3183,21.3266,22400.0
2007-06-19 14:00:00,25.7,25.71,25.68,25.69,42100.0,21.3183,21.3266,21.3017,21.31,42100.0
2007-06-19 14:30:00,25.69,25.72,25.69,25.71,41700.0,21.31,21.3349,21.31,21.3266,41700.0
2007-06-19 15:00:00,25.7,25.72,25.69,25.72,87900.0,21.3183,21.3349,21.31,21.3349,87900.0
2007-06-19 15:30:00,25.71,25.71,25.47,25.71,179100.0,21.3266,21.3266,21.1275,21.3266,179100.0
2007-06-20 09:30:00,25.74,25.78,25.64,25.64,35000.0,21.3515,21.3847,21.2685,21.2685,35000.0
2007-06-20 10:00:00,25.64,25.65,25.6,25.63,32800.0,21.2685,21.2768,21.2353,21.2602,32800.0
2007-06-20 10:30:00,25.64,25.66,25.6,25.61,75700.0,21.2685,21.2851,21.2353,21.2436,75700.0
2007-06-20 11:00:00,25.6,25.61,25.58,25.6,110500.0,21.2353,21.2436,21.2188,21.2353,110500.0
2007-06-20 11:30:00,25.6,25.63,25.57,25.62,33600.0,21.2353,21.2602,21.2105,21.2519,33600.0
2007-06-20 12:00:00,25.62,25.65,25.6,25.63,28800.0,21.2519,21.2768,21.2353,21.2602,28800.0
2007-06-20 12:30:00,25.62,25.64,25.6,25.6,35300.0,21.2519,21.2685,21.2353,21.2353,35300.0
2007-06-20 13:00:00,25.6,25.6,25.56,25.6,44900.0,21.2353,21.2353,21.2022,21.2353,44900.0
2007-06-20 13:30:00,25.6,25.6,25.56,25.56,39100.0,21.2353,21.2353,21.2022,21.2022,39100.0
2007-06-20 14:00:00,25.56,25.61,25.52,25.55,40700.0,21.2022,21.2436,21.169,21.1939,40700.0
2007-06-20 14:30:00,25.54,25.55,25.5,25.53,89700.0,21.1856,21.1939,21.1524,21.1773,89700.0
2007-06-20 15:00:00,25.52,25.62,25.52,25.6,176200.0,21.169,21.2519,21.169,21.2353,176200.0
2007-06-20 15:30:00,25.61,25.61,25.48,25.49,159500.0,21.2436,21.2436,21.1358,21.1441,159500.0
2007-06-21 09:30:00,25.8,26.09,25.56,25.59,201600.0,21.4012,21.6418,21.2022,21.2271,201600.0
2007-06-21 10:00:00,25.59,25.73,25.57,25.72,86500.0,21.2271,21.3432,21.2105,21.3349,86500.0
2007-06-21 10:30:00,25.72,25.73,25.58,25.58,81700.0,21.3349,21.3432,21.2188,21.2188,81700.0
2007-06-21 11:00:00,25.59,25.62,25.5,25.5,102000.0,21.2271,21.2519,21.1524,21.1524,102000.0
2007-06-21 11:30:00,25.51,25.6,25.47,25.6,67400.0,21.1607,21.2353,21.1275,21.2353,67400.0
2007-06-21 12:00:00,25.61,25.72,25.61,25.71,71000.0,21.2436,21.3349,21.2436,21.3266,71000.0
2007-06-21 12:30:00,25.71,25.85,25.7,25.8,58500.0,21.3266,21.4427,21.3183,21.4012,58500.0
2007-06-21 13:00:00,25.81,25.83,25.77,25.77,34000.0,21.4095,21.4261,21.3764,21.3764,34000.0
2007-06-21 13:30:00,25.78,25.78,25.73,25.75,16300.0,21.3847,21.3847,21.3432,21.3598,16300.0
2007-06-21 14:00:00,25.75,25.75,25.68,25.71,24500.0,21.3598,21.3598,21.3017,21.3266,24500.0
2007-06-21 14:30:00,25.71,25.71,25.64,25.68,33600.0,21.3266,21.3266,21.2685,21.3017,33600.0
2007-06-21 15:00:00,25.69,25.71,25.65,25.67,36700.0,21.31,21.3266,21.2768,21.2934,36700.0
2007-06-21 15:30:00,25.67,25.77,25.66,25.75,123600.0,21.2934,21.3764,21.2851,21.3598,123600.0
2007-06-22 09:30:00,25.62,25.62,25.51,25.55,31900.0,21.2519,21.2519,21.1607,21.1939,31900.0
2007-06-22 10:00:00,25.55,25.55,25.47,25.53,34700.0,21.1939,21.1939,21.1275,21.1773,34700.0
2007-06-22 10:30:00,25.53,25.53,25.48,25.5,67900.0,21.1773,21.1773,21.1358,21.1524,67900.0
2007-06-22 11:00:00,25.5,25.54,25.47,25.53,33600.0,21.1524,21.1856,21.1275,21.1773,33600.0
2007-06-22 11:30:00,25.53,25.58,25.51,25.53,73300.0,21.1773,21.2188,21.1607,21.1773,73300.0
2007-06-22 12:00:00,25.55,25.62,25.49,25.5,84900.0,21.1939,21.2519,21.1441,21.1524,84900.0
2007-06-22 12:30:00,25.5,25.54,25.44,25.47,58700.0,21.1524,21.1856,21.1026,21.1275,58700.0
2007-06-22 13:00:00,25.47,25.55,25.44,25.51,48800.0,21.1275,21.1939,21.1026,21.1607,48800.0
2007-06-22 13:30:00,25.53,25.53,25.47,25.5,89900.0,21.1773,21.1773,21.1275,21.1524,89900.0
2007-06-22 14:00:00,25.49,25.49,25.4,25.45,119300.0,21.1441,21.1441,21.0694,21.1109,119300.0
2007-06-22 14:30:00,25.44,25.5,25.41,25.48,91400.0,21.1026,21.1524,21.0777,21.1358,91400.0
2007-06-22 15:00:00,25.48,25.52,25.4,25.49,196600.0,21.1358,21.169,21.0694,21.1441,196600.0
2007-06-22 15:30:00,25.49,25.51,25.42,25.48,344500.0,21.1441,21.1607,21.086,21.1358,344500.0
2007-06-25 09:30:00,25.45,25.59,25.45,25.55,50200.0,21.1109,21.2271,21.1109,21.1939,50200.0
2007-06-25 10:00:00,25.55,25.67,25.52,25.67,48000.0,21.1939,21.2934,21.169,21.2934,48000.0
2007-06-25 10:30:00,25.67,25.81,25.65,25.8,71900.0,21.2934,21.4095,21.2768,21.4012,71900.0
2007-06-25 11:00:00,25.81,25.82,25.77,25.81,30900.0,21.4095,21.4178,21.3764,21.4095,30900.0
2007-06-25 11:30:00,25.8,25.81,25.73,25.78,30700.0,21.4012,21.4095,21.3432,21.3847,30700.0
2007-06-25 12:00:00,25.78,25.84,25.76,25.8,31500.0,21.3847,21.4344,21.3681,21.4012,31500.0
2007-06-25 12:30:00,25.79,25.82,25.77,25.79,21600.0,21.393,21.4178,21.3764,21.393,21600.0
2007-06-25 13:00:00,25.79,25.79,25.74,25.78,16700.0,21.393,21.393,21.3515,21.3847,16700.0
2007-06-25 13:30:00,25.76,25.79,25.74,25.75,66900.0,21.3681,21.393,21.3515,21.3598,66900.0
2007-06-25 14:00:00,25.75,25.77,25.65,25.68,68600.0,21.3598,21.3764,21.2768,21.3017,68600.0
2007-06-25 14:30:00,25.66,25.69,25.54,25.55,134000.0,21.2851,21.31,21.1856,21.1939,134000.0
2007-06-25 15:00:00,25.55,25.64,25.53,25.63,124700.0,21.1939,21.2685,21.1773,21.2602,124700.0
2007-06-25 15:30:00,25.63,25.68,25.61,25.62,156800.0,21.2602,21.3017,21.2436,21.2519,156800.0
2007-06-26 09:30:00,26.13,26.13,25.71,25.93,72600.0,21.675,21.675,21.3266,21.5091,72600.0
2007-06-26 10:00:00,25.9,25.93,25.84,25.84,69600.0,21.4842,21.5091,21.4344,21.4344,69600.0
2007-06-26 10:30:00,25.84,26.05,25.84,25.99,154900.0,21.4344,21.6086,21.4344,21.5589,154900.0
2007-06-26 11:00:00,26.0,26.02,25.97,26.01,212500.0,21.5671,21.5837,21.5423,21.5754,212500.0
2007-06-26 11:30:00,26.0,26.03,25.98,26.01,50400.0,21.5671,21.592,21.5506,21.5754,50400.0
2007-06-26 12:00:00,26.01,26.02,25.98,26.0,83100.0,21.5754,21.5837,21.5506,21.5671,83100.0
2007-06-26 12:30:00,26.0,26.04,25.98,26.0,72200.0,21.5671,21.6003,21.5506,21.5671,72200.0
2007-06-26 13:00:00,26.0,26.03,25.96,25.96,27100.0,21.5671,21.592,21.534,21.534,27100.0
2007-06-26 13:30:00,25.96,25.97,25.91,25.93,54700.0,21.534,21.5423,21.4925,21.5091,54700.0
2007-06-26 14:00:00,25.93,25.99,25.86,25.86,53200.0,21.5091,21.5589,21.451,21.451,53200.0
2007-06-26 14:30:00,25.86,25.89,25.77,25.78,65000.0,21.451,21.4759,21.3764,21.3847,65000.0
2007-06-26 15:00:00,25.78,25.79,25.72,25.73,66500.0,21.3847,21.393,21.3349,21.3432,66500.0
2007-06-26 15:30:00,25.73,25.74,25.61,25.63,234600.0,21.3432,21.3515,21.2436,21.2602,234600.0
2007-06-27 09:30:00,25.62,25.62,25.49,25.53,37500.0,21.2519,21.2519,21.1441,21.1773,37500.0
2007-06-27 10:00:00,25.52,25.59,25.46,25.56,36600.0,21.169,21.2271,21.1192,21.2022,36600.0
2007-06-27 10:30:00,25.56,25.63,25.56,25.58,33800.0,21.2022,21.2602,21.2022,21.2188,33800.0
2007-06-27 11:00:00,25.59,25.6,25.53,25.56,35700.0,21.2271,21.2353,21.1773,21.2022,35700.0
2007-06-27 11:30:00,25.57,25.68,25.57,25.64,54600.0,21.2105,21.3017,21.2105,21.2685,54600.0
2007-06-27 12:00:00,25.65,25.66,25.63,25.64,22100.0,21.2768,21.2851,21.2602,21.2685,22100.0
2007-06-27 12:30:00,25.65,25.65,25.6,25.65,27600.0,21.2768,21.2768,21.2353,21.2768,27600.0
2007-06-27 13:00:00,25.64,25.65,25.59,25.59,25800.0,21.2685,21.2768,21.2271,21.2271,25800.0
2007-06-27 13:30:00,25.6,25.66,25.57,25.65,42300.0,21.2353,21.2851,21.2105,21.2768,42300.0
2007-06-27 14:00:00,25.65,25.73,25.64,25.72,33500.0,21.2768,21.3432,21.2685,21.3349,33500.0
2007-06-27 14:30:00,25.71,25.72,25.67,25.7,46200.0,21.3266,21.3349,21.2934,21.3183,46200.0
2007-06-27 15:00:00,25.7,25.79,25.69,25.69,63700.0,21.3183,21.393,21.31,21.31,63700.0
2007-06-27 15:30:00,25.7,25.7,25.61,25.62,252000.0,21.3183,21.3183,21.2436,21.2519,252000.0
2007-06-28 09:30:00,25.5,25.68,25.45,25.51,58200.0,21.1524,21.3017,21.1109,21.1607,58200.0
2007-06-28 10:00:00,25.53,25.58,25.46,25.47,22900.0,21.1773,21.2188,21.1192,21.1275,22900.0
2007-06-28 10:30:00,25.47,25.52,25.47,25.52,16700.0,21.1275,21.169,21.1275,21.169,16700.0
2007-06-28 11:00:00,25.5,25.53,25.5,25.51,16500.0,21.1524,21.1773,21.1524,21.1607,16500.0
2007-06-28 11:30:00,25.52,25.53,25.5,25.53,22700.0,21.169,21.1773,21.1524,21.1773,22700.0
2007-06-28 12:00:00,25.53,25.54,25.52,25.53,12800.0,21.1773,21.1856,21.169,21.1773,12800.0
2007-06-28 12:30:00,25.54,25.55,25.53,25.54,21400.0,21.1856,21.1939,21.1773,21.1856,21400.0
2007-06-28 13:00:00,25.54,25.55,25.54,25.54,13300.0,21.1856,21.1939,21.1856,21.1856,13300.0
2007-06-28 13:30:00,25.54,25.59,25.53,25.54,23300.0,21.1856,21.2271,21.1773,21.1856,23300.0
2007-06-28 14:00:00,25.54,25.62,25.45,25.53,62500.0,21.1856,21.2519,21.1109,21.1773,62500.0
2007-06-28 14:30:00,25.54,25.61,25.47,25.57,39800.0,21.1856,21.2436,21.1275,21.2105,39800.0
2007-06-28 15:00:00,25.55,25.59,25.5,25.56,33700.0,21.1939,21.2271,21.1524,21.2022,33700.0
2007-06-28 15:30:00,25.57,25.6,25.42,25.44,98700.0,21.2105,21.2353,21.086,21.1026,98700.0
2007-06-29 09:30:00,25.42,25.64,25.38,25.64,45000.0,21.086,21.2685,21.0529,21.2685,45000.0
2007-06-29 10:00:00,25.64,25.75,25.64,25.73,45600.0,21.2685,21.3598,21.2685,21.3432,45600.0
2007-06-29 10:30:00,25.72,25.74,25.67,25.68,30200.0,21.3349,21.3515,21.2934,21.3017,30200.0
2007-06-29 11:00:00,25.69,25.71,25.64,25.69,25900.0,21.31,21.3266,21.2685,21.31,25900.0
2007-06-29 11:30:00,25.67,25.72,25.63,25.67,47300.0,21.2934,21.3349,21.2602,21.2934,47300.0
2007-06-29 12:00:00,25.66,25.67,25.53,25.55,48700.0,21.2851,21.2934,21.1773,21.1939,48700.0
2007-06-29 12:30:00,25.55,25.56,25.45,25.46,35200.0,21.1939,21.2022,21.1109,21.1192,35200.0
2007-06-29 13:00:00,25.46,25.47,25.39,25.39,46400.0,21.1192,21.1275,21.0612,21.0612,46400.0
2007-06-29 13:30:00,25.39,25.48,25.38,25.46,29100.0,21.0612,21.1358,21.0529,21.1192,29100.0
2007-06-29 14:00:00,25.47,25.48,25.33,25.36,39700.0,21.1275,21.1358,21.0114,21.0363,39700.0
2007-06-29 14:30:00,25.36,25.41,25.34,25.38,29300.0,21.0363,21.0777,21.0197,21.0529,29300.0
2007-06-29 15:00:00,25.39,25.4,25.23,25.26,58100.0,21.0612,21.0694,20.9284,20.9533,58100.0
2007-06-29 15:30:00,25.26,25.43,25.26,25.4,79000.0,20.9533,21.0943,20.9533,21.0694,79000.0
2007-07-03 09:30:00,24.67,24.69,24.45,24.54,86900.0,20.4639,20.4805,20.2814,20.3561,86900.0
2007-07-03 10:00:00,24.54,24.69,24.53,24.64,112300.0,20.3561,20.4805,20.3478,20.439,112300.0
2007-07-03 10:30:00,24.65,24.72,24.63,24.67,121500.0,20.4473,20.5054,20.4307,20.4639,121500.0
2007-07-03 11:00:00,24.66,24.7,24.64,24.67,113900.0,20.4556,20.4888,20.439,20.4639,113900.0
2007-07-03 11:30:00,24.67,24.71,24.65,24.71,78700.0,20.4639,20.4971,20.4473,20.4971,78700.0
2007-07-03 12:00:00,24.72,24.78,24.71,24.77,130800.0,20.5054,20.5552,20.4971,20.5469,130800.0
2007-07-03 12:30:00,24.76,24.77,24.65,24.71,183300.0,20.5386,20.5469,20.4473,20.4971,183300.0
2007-07-05 09:30:00,24.64,24.77,24.58,24.59,58300.0,20.439,20.5469,20.3893,20.3975,58300.0
2007-07-05 10:00:00,24.59,24.72,24.59,24.7,45000.0,20.3975,20.5054,20.3975,20.4888,45000.0
2007-07-05 10:30:00,24.71,24.77,24.71,24.75,49600.0,20.4971,20.5469,20.4971,20.5303,49600.0
2007-07-05 11:00:00,24.74,24.75,24.6,24.63,58900.0,20.522,20.5303,20.4058,20.4307,58900.0
2007-07-05 11:30:00,24.62,24.62,24.55,24.58,56500.0,20.4224,20.4224,20.3644,20.3893,56500.0
2007-07-05 12:00:00,24.58,24.58,24.55,24.55,55300.0,20.3893,20.3893,20.3644,20.3644,55300.0
2007-07-05 12:30:00,24.55,24.59,24.54,24.57,48000.0,20.3644,20.3975,20.3561,20.381,48000.0
2007-07-05 13:00:00,24.57,24.57,24.5,24.52,46700.0,20.381,20.381,20.3229,20.3395,46700.0
2007-07-05 13:30:00,24.53,24.54,24.46,24.5,57800.0,20.3478,20.3561,20.2897,20.3229,57800.0
2007-07-05 14:00:00,24.48,24.52,24.47,24.5,75600.0,20.3063,20.3395,20.298,20.3229,75600.0
2007-07-05 14:30:00,24.51,24.54,24.47,24.48,87100.0,20.3312,20.3561,20.298,20.3063,87100.0
2007-07-05 15:00:00,24.48,24.61,24.45,24.61,173100.0,20.3063,20.4141,20.2814,20.4141,173100.0
2007-07-05 15:30:00,24.6,24.67,24.59,24.66,232500.0,20.4058,20.4639,20.3975,20.4556,232500.0
2007-07-06 09:30:00,24.69,24.77,24.65,24.65,50900.0,20.4805,20.5469,20.4473,20.4473,50900.0
2007-07-06 10:00:00,24.65,24.67,24.64,24.67,28300.0,20.4473,20.4639,20.439,20.4639,28300.0
2007-07-06 10:30:00,24.67,24.71,24.67,24.69,39000.0,20.4639,20.4971,20.4639,20.4805,39000.0
2007-07-06 11:00:00,24.69,24.74,24.69,24.74,34300.0,20.4805,20.522,20.4805,20.522,34300.0
2007-07-06 11:30:00,24.74,24.78,24.73,24.77,32600.0,20.522,20.5552,20.5137,20.5469,32600.0
2007-07-06 12:00:00,24.77,24.78,24.7,24.74,43100.0,20.5469,20.5552,20.4888,20.522,43100.0
2007-07-06 12:30:00,24.74,24.75,24.73,24.75,20000.0,20.522,20.5303,20.5137,20.5303,20000.0
2007-07-06 13:00:00,24.75,24.78,24.74,24.75,31600.0,20.5303,20.5552,20.522,20.5303,31600.0
2007-07-06 13:30:00,24.76,24.8,24.74,24.77,26700.0,20.5386,20.5717,20.522,20.5469,26700.0
2007-07-06 14:00:00,24.77,24.85,24.76,24.8,57200.0,20.5469,20.6132,20.5386,20.5717,57200.0
2007-07-06 14:30:00,24.8,24.84,24.79,24.8,33500.0,20.5717,20.6049,20.5634,20.5717,33500.0
2007-07-06 15:00:00,24.8,24.85,24.79,24.82,52700.0,20.5717,20.6132,20.5634,20.5883,52700.0
2007-07-06 15:30:00,24.82,24.84,24.78,24.83,106200.0,20.5883,20.6049,20.5552,20.5966,106200.0
2007-07-09 09:30:00,24.82,24.85,24.74,24.77,71700.0,20.5883,20.6132,20.522,20.5469,71700.0
2007-07-09 10:00:00,24.78,24.78,24.66,24.68,59300.0,20.5552,20.5552,20.4556,20.4722,59300.0
2007-07-09 10:30:00,24.69,24.72,24.67,24.71,57700.0,20.4805,20.5054,20.4639,20.4971,57700.0
2007-07-09 11:00:00,24.69,24.71,24.65,24.68,67200.0,20.4805,20.4971,20.4473,20.4722,67200.0
2007-07-09 11:30:00,24.67,24.7,24.67,24.69,22900.0,20.4639,20.4888,20.4639,20.4805,22900.0
2007-07-09 12:00:00,24.69,24.7,24.67,24.67,21900.0,20.4805,20.4888,20.4639,20.4639,21900.0
2007-07-09 12:30:00,24.67,24.7,24.66,24.68,20900.0,20.4639,20.4888,20.4556,20.4722,20900.0
2007-07-09 13:00:00,24.69,24.7,24.68,24.69,23100.0,20.4805,20.4888,20.4722,20.4805,23100.0
2007-07-09 13:30:00,24.69,24.76,24.68,24.75,50200.0,20.4805,20.5386,20.4722,20.5303,50200.0
2007-07-09 14:00:00,24.75,24.77,24.71,24.73,33000.0,20.5303,20.5469,20.4971,20.5137,33000.0
2007-07-09 14:30:00,24.72,24.75,24.72,24.75,25900.0,20.5054,20.5303,20.5054,20.5303,25900.0
2007-07-09 15:00:00,24.75,24.76,24.73,24.75,57000.0,20.5303,20.5386,20.5137,20.5303,57000.0
2007-07-09 15:30:00,24.75,24.79,24.73,24.75,137200.0,20.5303,20.5634,20.5137,20.5303,137200.0
2007-07-10 09:30:00,24.67,24.76,24.51,24.55,65400.0,20.4639,20.5386,20.3312,20.3644,65400.0
2007-07-10 10:00:00,24.55,24.61,24.52,24.59,56500.0,20.3644,20.4141,20.3395,20.3975,56500.0
2007-07-10 10:30:00,24.58,24.6,24.53,24.57,45800.0,20.3893,20.4058,20.3478,20.381,45800.0
2007-07-10 11:00:00,24.59,24.7,24.57,24.67,61200.0,20.3975,20.4888,20.381,20.4639,61200.0
2007-07-10 11:30:00,24.67,24.68,24.59,24.59,50300.0,20.4639,20.4722,20.3975,20.3975,50300.0
2007-07-10 12:00:00,24.6,24.61,24.5,24.5,41500.0,20.4058,20.4141,20.3229,20.3229,41500.0
2007-07-10 12:30:00,24.5,24.57,24.5,24.55,47800.0,20.3229,20.381,20.3229,20.3644,47800.0
2007-07-10 13:00:00,24.57,24.59,24.52,24.56,31500.0,20.381,20.3975,20.3395,20.3727,31500.0
2007-07-10 13:30:00,24.56,24.58,24.46,24.48,64900.0,20.3727,20.3893,20.2897,20.3063,64900.0
2007-07-10 14:00:00,24.47,24.58,24.32,24.33,230700.0,20.298,20.3893,20.1736,20.1819,230700.0
2007-07-10 14:30:00,24.32,24.38,24.27,24.28,98200.0,20.1736,20.2234,20.1321,20.1404,98200.0
2007-07-10 15:00:00,24.28,24.3,24.14,24.23,106000.0,20.1404,20.157,20.0243,20.0989,106000.0
2007-07-10 15:30:00,24.22,24.23,24.2,24.2,166000.0,20.0906,20.0989,20.074,20.074,166000.0
2007-07-11 09:30:00,24.19,24.2,23.99,24.0,172900.0,20.0657,20.074,19.8998,19.9081,172900.0
2007-07-11 10:00:00,24.0,24.05,23.9,24.01,76800.0,19.9081,19.9496,19.8252,19.9164,76800.0
2007-07-11 10:30:00,24.01,24.05,23.89,23.93,85000.0,19.9164,19.9496,19.8169,19.8501,85000.0
2007-07-11 11:00:00,23.93,23.99,23.86,23.94,126700.0,19.8501,19.8998,19.792,19.8584,126700.0
2007-07-11 11:30:00,23.94,23.96,23.72,23.79,132500.0,19.8584,19.875,19.6759,19.7339,132500.0
2007-07-11 12:00:00,23.8,23.92,23.79,23.92,55400.0,19.7422,19.8418,19.7339,19.8418,55400.0
2007-07-11 12:30:00,23.92,23.96,23.89,23.91,87300.0,19.8418,19.875,19.8169,19.8335,87300.0
2007-07-11 13:00:00,23.91,23.91,23.84,23.86,93300.0,19.8335,19.8335,19.7754,19.792,93300.0
2007-07-11 13:30:00,23.86,23.9,23.84,23.86,67300.0,19.792,19.8252,19.7754,19.792,67300.0
2007-07-11 14:00:00,23.85,23.94,23.85,23.92,55300.0,19.7837,19.8584,19.7837,19.8418,55300.0
2007-07-11 14:30:00,23.92,23.92,23.85,23.87,88700.0,19.8418,19.8418,19.7837,19.8003,88700.0
2007-07-11 15:00:00,23.87,23.94,23.86,23.89,150000.0,19.8003,19.8584,19.792,19.8169,150000.0
2007-07-11 15:30:00,23.89,23.93,23.86,23.93,243500.0,19.8169,19.8501,19.792,19.8501,243500.0
2007-07-12 09:30:00,23.87,24.09,23.79,24.07,100500.0,19.8003,19.9828,19.7339,19.9662,100500.0
2007-07-12 10:00:00,24.08,24.1,24.01,24.06,44600.0,19.9745,19.9911,19.9164,19.9579,44600.0
2007-07-12 10:30:00,24.06,24.21,24.06,24.21,55200.0,19.9579,20.0823,19.9579,20.0823,55200.0
2007-07-12 11:00:00,24.2,24.22,24.07,24.1,52500.0,20.074,20.0906,19.9662,19.9911,52500.0
2007-07-12 11:30:00,24.1,24.17,23.93,24.07,48200.0,19.9911,20.0492,19.8501,19.9662,48200.0
2007-07-12 12:00:00,24.07,24.13,24.06,24.1,40700.0,19.9662,20.016,19.9579,19.9911,40700.0
2007-07-12 12:30:00,24.1,24.14,24.09,24.13,32700.0,19.9911,20.0243,19.9828,20.016,32700.0
2007-07-12 13:00:00,24.13,24.15,24.12,24.14,39600.0,20.016,20.0326,20.0077,20.0243,39600.0
2007-07-12 13:30:00,24.15,24.16,24.11,24.13,47800.0,20.0326,20.0409,19.9994,20.016,47800.0
2007-07-12 14:00:00,24.13,24.18,24.12,24.18,75400.0,20.016,20.0574,20.0077,20.0574,75400.0
2007-07-12 14:30:00,24.18,24.2,24.16,24.2,27000.0,20.0574,20.074,20.0409,20.074,27000.0
2007-07-12 15:00:00,24.2,24.24,24.19,24.24,81800.0,20.074,20.1072,20.0657,20.1072,81800.0
2007-07-12 15:30:00,24.24,24.33,24.23,24.31,225900.0,20.1072,20.1819,20.0989,20.1653,225900.0
2007-07-13 09:30:00,24.14,24.27,24.11,24.22,90800.0,20.0243,20.1321,19.9994,20.0906,90800.0
2007-07-13 10:00:00,24.24,24.28,24.14,24.15,70100.0,20.1072,20.1404,20.0243,20.0326,70100.0
2007-07-13 10:30:00,24.15,24.34,24.15,24.28,72400.0,20.0326,20.1902,20.0326,20.1404,72400.0
2007-07-13 11:00:00,24.28,24.32,24.27,24.28,63600.0,20.1404,20.1736,20.1321,20.1404,63600.0
2007-07-13 11:30:00,24.28,24.32,24.24,24.24,51200.0,20.1404,20.1736,20.1072,20.1072,51200.0
2007-07-13 12:00:00,24.25,24.31,24.22,24.26,36400.0,20.1155,20.1653,20.0906,20.1238,36400.0
2007-07-13 12:30:00,24.26,24.28,24.21,24.23,88400.0,20.1238,20.1404,20.0823,20.0989,88400.0
2007-07-13 13:00:00,24.24,24.27,24.22,24.25,18900.0,20.1072,20.1321,20.0906,20.1155,18900.0
2007-07-13 13:30:00,24.26,24.26,24.22,24.24,51200.0,20.1238,20.1238,20.0906,20.1072,51200.0
2007-07-13 14:00:00,24.24,24.26,24.14,24.16,44500.0,20.1072,20.1238,20.0243,20.0409,44500.0
2007-07-13 14:30:00,24.15,24.25,24.14,24.23,33400.0,20.0326,20.1155,20.0243,20.0989,33400.0
2007-07-13 15:00:00,24.23,24.28,24.17,24.27,71100.0,20.0989,20.1404,20.0492,20.1321,71100.0
2007-07-13 15:30:00,24.27,24.34,24.27,24.29,154100.0,20.1321,20.1902,20.1321,20.1487,154100.0
2007-07-16 09:30:00,24.02,24.12,23.87,23.96,75800.0,19.9247,20.0077,19.8003,19.875,75800.0
2007-07-16 10:00:00,23.97,23.97,23.85,23.95,75200.0,19.8833,19.8833,19.7837,19.8667,75200.0
2007-07-16 10:30:00,23.95,24.0,23.92,24.0,49000.0,19.8667,19.9081,19.8418,19.9081,49000.0
2007-07-16 11:00:00,23.99,24.01,23.95,23.96,54200.0,19.8998,19.9164,19.8667,19.875,54200.0
2007-07-16 11:30:00,23.96,23.96,23.89,23.9,72000.0,19.875,19.875,19.8169,19.8252,72000.0
2007-07-16 12:00:00,23.9,23.94,23.9,23.94,35800.0,19.8252,19.8584,19.8252,19.8584,35800.0
2007-07-16 12:30:00,23.94,23.96,23.86,23.89,123600.0,19.8584,19.875,19.792,19.8169,123600.0
2007-07-16 13:00:00,23.9,23.91,23.86,23.87,39300.0,19.8252,19.8335,19.792,19.8003,39300.0
2007-07-16 13:30:00,23.88,23.97,23.86,23.95,60000.0,19.8086,19.8833,19.792,19.8667,60000.0
2007-07-16 14:00:00,23.95,23.97,23.9,23.96,181400.0,19.8667,19.8833,19.8252,19.875,181400.0
2007-07-16 14:30:00,23.97,24.02,23.95,24.02,178700.0,19.8833,19.9247,19.8667,19.9247,178700.0
2007-07-16 15:00:00,24.02,24.03,23.91,23.91,133100.0,19.9247,19.933,19.8335,19.8335,133100.0
2007-07-16 15:30:00,23.91,23.93,23.81,23.88,169400.0,19.8335,19.8501,19.7505,19.8086,169400.0
2007-07-17 09:30:00,23.84,23.9,23.75,23.87,61500.0,19.7754,19.8252,19.7008,19.8003,61500.0
2007-07-17 10:00:00,23.85,23.87,23.81,23.86,37500.0,19.7837,19.8003,19.7505,19.792,37500.0
2007-07-17 10:30:00,23.86,23.88,23.78,23.79,88400.0,19.792,19.8086,19.7256,19.7339,88400.0
2007-07-17 11:00:00,23.79,23.8,23.72,23.75,55000.0,19.7339,19.7422,19.6759,19.7008,55000.0
2007-07-17 11:30:00,23.75,23.79,23.71,23.79,61200.0,19.7008,19.7339,19.6676,19.7339,61200.0
2007-07-17 12:00:00,23.77,23.82,23.77,23.79,50000.0,19.7174,19.7588,19.7174,19.7339,50000.0
2007-07-17 12:30:00,23.79,23.8,23.74,23.78,38800.0,19.7339,19.7422,19.6925,19.7256,38800.0
2007-07-17 13:00:00,23.77,23.83,23.76,23.79,48200.0,19.7174,19.7671,19.7091,19.7339,48200.0
2007-07-17 13:30:00,23.79,23.82,23.78,23.81,37600.0,19.7339,19.7588,19.7256,19.7505,37600.0
2007-07-17 14:00:00,23.8,23.85,23.76,23.8,69000.0,19.7422,19.7837,19.7091,19.7422,69000.0
2007-07-17 14:30:00,23.8,23.81,23.75,23.76,43700.0,19.7422,19.7505,19.7008,19.7091,43700.0
2007-07-17 15:00:00,23.77,23.77,23.66,23.68,151400.0,19.7174,19.7174,19.6261,19.6427,151400.0
2007-07-17 15:30:00,23.67,23.68,23.62,23.65,275500.0,19.6344,19.6427,19.5929,19.6178,275500.0
2007-07-18 09:30:00,23.63,23.69,23.62,23.65,46800.0,19.6012,19.651,19.5929,19.6178,46800.0
2007-07-18 10:00:00,23.65,23.67,23.61,23.64,50900.0,19.6178,19.6344,19.5846,19.6095,50900.0
2007-07-18 10:30:00,23.64,23.64,23.51,23.55,116000.0,19.6095,19.6095,19.5017,19.5349,116000.0
2007-07-18 11:00:00,23.57,23.61,23.54,23.54,99600.0,19.5515,19.5846,19.5266,19.5266,99600.0
2007-07-18 11:30:00,23.55,23.56,23.5,23.51,81700.0,19.5349,19.5432,19.4934,19.5017,81700.0
2007-07-18 12:00:00,23.53,23.56,23.5,23.55,57400.0,19.5183,19.5432,19.4934,19.5349,57400.0
2007-07-18 12:30:00,23.55,23.6,23.54,23.59,51500.0,19.5349,19.5763,19.5266,19.568,51500.0
2007-07-18 13:00:00,23.59,23.6,23.53,23.59,57600.0,19.568,19.5763,19.5183,19.568,57600.0
2007-07-18 13:30:00,23.59,23.6,23.5,23.52,67800.0,19.568,19.5763,19.4934,19.51,67800.0
2007-07-18 14:00:00,23.53,23.58,23.51,23.54,78500.0,19.5183,19.5597,19.5017,19.5266,78500.0
2007-07-18 14:30:00,23.54,23.61,23.49,23.59,176500.0,19.5266,19.5846,19.4851,19.568,176500.0
2007-07-18 15:00:00,23.58,23.59,23.51,23.53,106200.0,19.5597,19.568,19.5017,19.5183,106200.0
2007-07-18 15:30:00,23.53,23.7,23.52,23.69,199600.0,19.5183,19.6593,19.51,19.651,199600.0
2007-07-19 09:30:00,23.75,23.88,23.61,23.65,160700.0,19.7008,19.8086,19.5846,19.6178,160700.0
2007-07-19 10:00:00,23.65,23.69,23.57,23.62,141100.0,19.6178,19.651,19.5515,19.5929,141100.0
2007-07-19 10:30:00,23.61,23.64,23.5,23.5,55700.0,19.5846,19.6095,19.4934,19.4934,55700.0
2007-07-19 11:00:00,23.51,23.63,23.5,23.57,109500.0,19.5017,19.6012,19.4934,19.5515,109500.0
2007-07-19 11:30:00,23.58,23.64,23.58,23.6,58600.0,19.5597,19.6095,19.5597,19.5763,58600.0
2007-07-19 12:00:00,23.6,23.6,23.57,23.58,79100.0,19.5763,19.5763,19.5515,19.5597,79100.0
2007-07-19 12:30:00,23.57,23.65,23.57,23.62,60800.0,19.5515,19.6178,19.5515,19.5929,60800.0
2007-07-19 13:00:00,23.62,23.62,23.49,23.54,67500.0,19.5929,19.5929,19.4851,19.5266,67500.0
2007-07-19 13:30:00,23.52,23.65,23.52,23.64,51800.0,19.51,19.6178,19.51,19.6095,51800.0
2007-07-19 14:00:00,23.65,23.65,23.59,23.64,35300.0,19.6178,19.6178,19.568,19.6095,35300.0
2007-07-19 14:30:00,23.64,23.66,23.61,23.64,31800.0,19.6095,19.6261,19.5846,19.6095,31800.0
2007-07-19 15:00:00,23.65,23.71,23.64,23.64,78600.0,19.6178,19.6676,19.6095,19.6095,78600.0
2007-07-19 15:30:00,23.65,23.65,23.61,23.62,138500.0,19.6178,19.6178,19.5846,19.5929,138500.0
2007-07-20 09:30:00,23.45,23.47,23.28,23.36,305200.0,19.4519,19.4685,19.3109,19.3773,305200.0
2007-07-20 10:00:00,23.35,23.4,23.31,23.35,82200.0,19.369,19.4104,19.3358,19.369,82200.0
2007-07-20 10:30:00,23.34,23.4,23.3,23.36,191200.0,19.3607,19.4104,19.3275,19.3773,191200.0
2007-07-20 11:00:00,23.34,23.4,23.33,23.34,100600.0,19.3607,19.4104,19.3524,19.3607,100600.0
2007-07-20 11:30:00,23.34,23.35,23.33,23.34,40600.0,19.3607,19.369,19.3524,19.3607,40600.0
2007-07-20 12:00:00,23.35,23.36,23.33,23.35,110400.0,19.369,19.3773,19.3524,19.369,110400.0
2007-07-20 12:30:00,23.36,23.37,23.21,23.26,68400.0,19.3773,19.3855,19.2528,19.2943,68400.0
2007-07-20 13:00:00,23.26,23.35,23.23,23.33,63200.0,19.2943,19.369,19.2694,19.3524,63200.0
2007-07-20 13:30:00,23.34,23.39,23.33,23.35,48600.0,19.3607,19.4021,19.3524,19.369,48600.0
2007-07-20 14:00:00,23.34,23.4,23.29,23.29,90700.0,19.3607,19.4104,19.3192,19.3192,90700.0
2007-07-20 14:30:00,23.29,23.3,23.22,23.27,60300.0,19.3192,19.3275,19.2611,19.3026,60300.0
2007-07-20 15:00:00,23.26,23.3,23.22,23.28,106400.0,19.2943,19.3275,19.2611,19.3109,106400.0
2007-07-20 15:30:00,23.29,23.29,23.12,23.19,253400.0,19.3192,19.3192,19.1782,19.2362,253400.0
2007-07-23 09:30:00,23.36,23.44,23.3,23.33,37200.0,19.3773,19.4436,19.3275,19.3524,37200.0
2007-07-23 10:00:00,23.33,23.34,23.2,23.23,48300.0,19.3524,19.3607,19.2445,19.2694,48300.0
2007-07-23 10:30:00,23.23,23.25,23.21,23.21,34500.0,19.2694,19.286,19.2528,19.2528,34500.0
2007-07-23 11:00:00,23.23,23.24,23.2,23.24,77600.0,19.2694,19.2777,19.2445,19.2777,77600.0
2007-07-23 11:30:00,23.25,23.29,23.23,23.24,49900.0,19.286,19.3192,19.2694,19.2777,49900.0
2007-07-23 12:00:00,23.25,23.28,23.23,23.24,34200.0,19.286,19.3109,19.2694,19.2777,34200.0
2007-07-23 12:30:00,23.24,23.26,23.2,23.21,45600.0,19.2777,19.2943,19.2445,19.2528,45600.0
2007-07-23 13:00:00,23.21,23.23,23.19,23.21,34500.0,19.2528,19.2694,19.2362,19.2528,34500.0
2007-07-23 13:30:00,23.2,23.26,23.15,23.22,59200.0,19.2445,19.2943,19.2031,19.2611,59200.0
2007-07-23 14:00:00,23.22,23.29,23.17,23.29,57100.0,19.2611,19.3192,19.2196,19.3192,57100.0
2007-07-23 14:30:00,23.28,23.31,23.27,23.29,51400.0,19.3109,19.3358,19.3026,19.3192,51400.0
2007-07-23 15:00:00,23.3,23.32,23.28,23.32,50700.0,19.3275,19.3441,19.3109,19.3441,50700.0
2007-07-23 15:30:00,23.32,23.32,23.2,23.25,87600.0,19.3441,19.3441,19.2445,19.286,87600.0
2007-07-24 09:30:00,23.2,23.28,23.06,23.07,41200.0,19.2445,19.3109,19.1284,19.1367,41200.0
2007-07-24 10:00:00,23.08,23.28,23.08,23.18,68100.0,19.145,19.3109,19.145,19.2279,68100.0
2007-07-24 10:30:00,23.17,23.4,23.17,23.29,70400.0,19.2196,19.4104,19.2196,19.3192,70400.0
2007-07-24 11:00:00,23.28,23.3,23.19,23.27,46500.0,19.3109,19.3275,19.2362,19.3026,46500.0
2007-07-24 11:30:00,23.27,23.32,23.23,23.32,32900.0,19.3026,19.3441,19.2694,19.3441,32900.0
2007-07-24 12:00:00,23.32,23.34,23.2,23.26,57500.0,19.3441,19.3607,19.2445,19.2943,57500.0
2007-07-24 12:30:00,23.28,23.33,23.26,23.29,30400.0,19.3109,19.3524,19.2943,19.3192,30400.0
2007-07-24 13:00:00,23.3,23.36,23.27,23.34,37300.0,19.3275,19.3773,19.3026,19.3607,37300.0
2007-07-24 13:30:00,23.35,23.4,23.29,23.32,64700.0,19.369,19.4104,19.3192,19.3441,64700.0
2007-07-24 14:00:00,23.32,23.38,23.31,23.34,72400.0,19.3441,19.3938,19.3358,19.3607,72400.0
2007-07-24 14:30:00,23.34,23.38,23.29,23.35,78300.0,19.3607,19.3938,19.3192,19.369,78300.0
2007-07-24 15:00:00,23.36,23.36,23.21,23.21,103400.0,19.3773,19.3773,19.2528,19.2528,103400.0
2007-07-24 15:30:00,23.21,23.22,23.06,23.12,107800.0,19.2528,19.2611,19.1284,19.1782,107800.0
2007-07-25 09:30:00,23.3,23.45,23.13,23.43,154600.0,19.3275,19.4519,19.1865,19.4353,154600.0
2007-07-25 10:00:00,23.42,23.54,23.39,23.54,137800.0,19.427,19.5266,19.4021,19.5266,137800.0
2007-07-25 10:30:00,23.54,23.72,23.46,23.72,180500.0,19.5266,19.6759,19.4602,19.6759,180500.0
2007-07-25 11:00:00,23.72,23.85,23.4,23.41,119500.0,19.6759,19.7837,19.4104,19.4187,119500.0
2007-07-25 11:30:00,23.41,23.58,23.41,23.46,44800.0,19.4187,19.5597,19.4187,19.4602,44800.0
2007-07-25 12:00:00,23.45,23.53,23.43,23.52,32200.0,19.4519,19.5183,19.4353,19.51,32200.0
2007-07-25 12:30:00,23.52,23.63,23.52,23.58,29600.0,19.51,19.6012,19.51,19.5597,29600.0
2007-07-25 13:00:00,23.56,23.64,23.38,23.41,53000.0,19.5432,19.6095,19.3938,19.4187,53000.0
2007-07-25 13:30:00,23.4,23.51,23.34,23.43,46900.0,19.4104,19.5017,19.3607,19.4353,46900.0
2007-07-25 14:00:00,23.44,23.65,23.42,23.64,44800.0,19.4436,19.6178,19.427,19.6095,44800.0
2007-07-25 14:30:00,23.64,23.73,23.62,23.69,71600.0,19.6095,19.6842,19.5929,19.651,71600.0
2007-07-25 15:00:00,23.69,23.78,23.56,23.56,92100.0,19.651,19.7256,19.5432,19.5432,92100.0
2007-07-25 15:30:00,23.56,23.62,23.52,23.55,119100.0,19.5432,19.5929,19.51,19.5349,119100.0
2007-07-26 09:30:00,23.1,23.31,23.05,23.26,152500.0,19.1616,19.3358,19.1201,19.2943,152500.0
2007-07-26 10:00:00,23.28,23.34,23.15,23.34,51700.0,19.3109,19.3607,19.2031,19.3607,51700.0
2007-07-26 10:30:00,23.34,23.35,23.25,23.3,69500.0,19.3607,19.369,19.286,19.3275,69500.0
2007-07-26 11:00:00,23.31,23.32,23.24,23.25,67300.0,19.3358,19.3441,19.2777,19.286,67300.0
2007-07-26 11:30:00,23.26,23.26,23.0,23.05,66700.0,19.2943,19.2943,19.0786,19.1201,66700.0
2007-07-26 12:00:00,23.04,23.06,22.79,22.79,70000.0,19.1118,19.1284,18.9044,18.9044,70000.0
2007-07-26 12:30:00,22.79,23.08,22.61,23.08,101800.0,18.9044,19.145,18.7551,19.145,101800.0
2007-07-26 13:00:00,23.08,23.5,22.88,22.95,89600.0,19.145,19.4934,18.9791,19.0372,89600.0
2007-07-26 13:30:00,22.94,23.0,22.85,22.86,32200.0,19.0289,19.0786,18.9542,18.9625,32200.0
2007-07-26 14:00:00,22.9,22.91,22.69,22.74,50500.0,18.9957,19.004,18.8215,18.863,50500.0
2007-07-26 14:30:00,22.74,22.89,22.69,22.8,53200.0,18.863,18.9874,18.8215,18.9127,53200.0
2007-07-26 15:00:00,22.8,22.91,22.78,22.8,75500.0,18.9127,19.004,18.8961,18.9127,75500.0
2007-07-26 15:30:00,22.8,22.85,22.67,22.84,218900.0,18.9127,18.9542,18.8049,18.9459,218900.0
2007-07-27 09:30:00,22.75,22.82,22.64,22.77,107500.0,18.8713,18.9293,18.78,18.8878,107500.0
2007-07-27 10:00:00,22.75,22.76,22.59,22.6,84600.0,18.8713,18.8796,18.7385,18.7468,84600.0
2007-07-27 10:30:00,22.62,22.64,22.4,22.41,79400.0,18.7634,18.78,18.5809,18.5892,79400.0
2007-07-27 11:00:00,22.41,22.52,22.36,22.36,82600.0,18.5892,18.6805,18.5477,18.5477,82600.0
2007-07-27 11:30:00,22.37,22.44,22.27,22.28,66700.0,18.556,18.6141,18.4731,18.4814,66700.0
2007-07-27 12:00:00,22.28,22.41,22.27,22.39,42600.0,18.4814,18.5892,18.4731,18.5726,42600.0
2007-07-27 12:30:00,22.39,22.53,22.26,22.48,99000.0,18.5726,18.6888,18.4648,18.6473,99000.0
2007-07-27 13:00:00,22.48,22.55,22.44,22.53,84600.0,18.6473,18.7054,18.6141,18.6888,84600.0
2007-07-27 13:30:00,22.52,22.53,22.29,22.5,128800.0,18.6805,18.6888,18.4897,18.6639,128800.0
2007-07-27 14:00:00,22.5,22.55,22.47,22.48,70000.0,18.6639,18.7054,18.639,18.6473,70000.0
2007-07-27 14:30:00,22.48,22.7,22.48,22.63,58300.0,18.6473,18.8298,18.6473,18.7717,58300.0
2007-07-27 15:00:00,22.63,22.65,22.55,22.64,60300.0,18.7717,18.7883,18.7054,18.78,60300.0
2007-07-27 15:30:00,22.65,22.68,22.52,22.54,144000.0,18.7883,18.8132,18.6805,18.6971,144000.0
2007-07-30 09:30:00,22.5,22.5,22.03,22.05,118700.0,18.6639,18.6639,18.274,18.2906,118700.0
2007-07-30 10:00:00,22.05,22.26,22.03,22.25,91600.0,18.2906,18.4648,18.274,18.4565,91600.0
2007-07-30 10:30:00,22.23,22.29,22.21,22.26,49900.0,18.4399,18.4897,18.4233,18.4648,49900.0
2007-07-30 11:00:00,22.26,22.29,22.21,22.24,39000.0,18.4648,18.4897,18.4233,18.4482,39000.0
2007-07-30 11:30:00,22.25,22.25,22.2,22.21,72600.0,18.4565,18.4565,18.415,18.4233,72600.0
2007-07-30 12:00:00,22.2,22.2,22.06,22.08,58500.0,18.415,18.415,18.2989,18.3155,58500.0
2007-07-30 12:30:00,22.08,22.3,22.08,22.2,109000.0,18.3155,18.498,18.3155,18.415,109000.0
2007-07-30 13:00:00,22.2,22.27,22.19,22.19,83300.0,18.415,18.4731,18.4067,18.4067,83300.0
2007-07-30 13:30:00,22.19,22.19,22.11,22.14,115900.0,18.4067,18.4067,18.3404,18.3653,115900.0
2007-07-30 14:00:00,22.15,22.33,22.14,22.3,81500.0,18.3736,18.5229,18.3653,18.498,81500.0
2007-07-30 14:30:00,22.3,22.4,22.29,22.37,93900.0,18.498,18.5809,18.4897,18.556,93900.0
2007-07-30 15:00:00,22.36,22.53,22.36,22.52,112700.0,18.5477,18.6888,18.5477,18.6805,112700.0
2007-07-30 15:30:00,22.52,22.6,22.5,22.53,163000.0,18.6805,18.7468,18.6639,18.6888,163000.0
2007-07-31 09:30:00,22.7,22.95,22.59,22.68,111200.0,18.8298,19.0372,18.7385,18.8132,111200.0
2007-07-31 10:00:00,22.72,22.76,22.56,22.67,70300.0,18.8464,18.8796,18.7136,18.8049,70300.0
2007-07-31 10:30:00,22.63,22.81,22.63,22.77,44100.0,18.7717,18.921,18.7717,18.8878,44100.0
2007-07-31 11:00:00,22.77,22.84,22.7,22.77,59300.0,18.8878,18.9459,18.8298,18.8878,59300.0
2007-07-31 11:30:00,22.77,22.98,22.69,22.97,60800.0,18.8878,19.062,18.8215,19.0537,60800.0
2007-07-31 12:00:00,22.97,23.2,22.96,23.2,61500.0,19.0537,19.2445,19.0455,19.2445,61500.0
2007-07-31 12:30:00,23.2,23.67,23.02,23.1,155900.0,19.2445,19.6344,19.0952,19.1616,155900.0
2007-07-31 13:00:00,23.1,23.13,22.98,22.99,114500.0,19.1616,19.1865,19.062,19.0703,114500.0
2007-07-31 13:30:00,22.99,23.12,22.98,23.11,29800.0,19.0703,19.1782,19.062,19.1699,29800.0
2007-07-31 14:00:00,23.11,23.21,23.03,23.07,54800.0,19.1699,19.2528,19.1035,19.1367,54800.0
2007-07-31 14:30:00,23.07,23.17,22.99,23.03,50100.0,19.1367,19.2196,19.0703,19.1035,50100.0
2007-07-31 15:00:00,23.05,23.07,22.93,22.93,64100.0,19.1201,19.1367,19.0206,19.0206,64100.0
2007-07-31 15:30:00,22.94,22.98,22.82,22.82,237100.0,19.0289,19.062,18.9293,18.9293,237100.0
2007-08-01 09:30:00,22.81,23.04,22.81,22.95,110300.0,18.921,19.1118,18.921,19.0372,110300.0
2007-08-01 10:00:00,22.97,23.32,22.95,23.05,139600.0,19.0537,19.3441,19.0372,19.1201,139600.0
2007-08-01 10:30:00,23.06,23.06,22.95,22.98,38600.0,19.1284,19.1284,19.0372,19.062,38600.0
2007-08-01 11:00:00,22.98,23.0,22.72,22.74,107000.0,19.062,19.0786,18.8464,18.863,107000.0
2007-08-01 11:30:00,22.73,22.8,22.71,22.8,68400.0,18.8547,18.9127,18.8381,18.9127,68400.0
2007-08-01 12:00:00,22.81,22.9,22.73,22.83,52100.0,18.921,18.9957,18.8547,18.9376,52100.0
2007-08-01 12:30:00,22.83,22.87,22.76,22.87,37100.0,18.9376,18.9708,18.8796,18.9708,37100.0
2007-08-01 13:00:00,22.85,22.87,22.78,22.79,39100.0,18.9542,18.9708,18.8961,18.9044,39100.0
2007-08-01 13:30:00,22.79,22.81,22.71,22.79,28800.0,18.9044,18.921,18.8381,18.9044,28800.0
2007-08-01 14:00:00,22.8,22.82,22.71,22.72,32200.0,18.9127,18.9293,18.8381,18.8464,32200.0
2007-08-01 14:30:00,22.75,22.78,22.62,22.67,52400.0,18.8713,18.8961,18.7634,18.8049,52400.0
2007-08-01 15:00:00,22.67,22.69,22.52,22.58,184800.0,18.8049,18.8215,18.6805,18.7302,184800.0
2007-08-01 15:30:00,22.58,22.93,22.56,22.9,155800.0,18.7302,19.0206,18.7136,18.9957,155800.0
2007-08-02 09:30:00,22.87,22.87,22.57,22.65,57900.0,18.9708,18.9708,18.7219,18.7883,57900.0
2007-08-02 10:00:00,22.67,22.67,22.53,22.53,72100.0,18.8049,18.8049,18.6888,18.6888,72100.0
2007-08-02 10:30:00,22.53,22.56,22.53,22.54,43500.0,18.6888,18.7136,18.6888,18.6971,43500.0
2007-08-02 11:00:00,22.55,22.56,22.52,22.55,32500.0,18.7054,18.7136,18.6805,18.7054,32500.0
2007-08-02 11:30:00,22.55,22.56,22.47,22.51,63800.0,18.7054,18.7136,18.639,18.6722,63800.0
2007-08-02 12:00:00,22.51,22.55,22.5,22.54,57900.0,18.6722,18.7054,18.6639,18.6971,57900.0
2007-08-02 12:30:00,22.54,22.59,22.52,22.57,29400.0,18.6971,18.7385,18.6805,18.7219,29400.0
2007-08-02 13:00:00,22.57,22.57,22.44,22.47,55500.0,18.7219,18.7219,18.6141,18.639,55500.0
2007-08-02 13:30:00,22.47,22.52,22.43,22.48,39700.0,18.639,18.6805,18.6058,18.6473,39700.0
2007-08-02 14:00:00,22.48,22.53,22.43,22.44,37000.0,18.6473,18.6888,18.6058,18.6141,37000.0
2007-08-02 14:30:00,22.44,22.51,22.4,22.43,60600.0,18.6141,18.6722,18.5809,18.6058,60600.0
2007-08-02 15:00:00,22.43,22.67,22.4,22.67,84600.0,18.6058,18.8049,18.5809,18.8049,84600.0
2007-08-02 15:30:00,22.67,22.69,22.58,22.61,151400.0,18.8049,18.8215,18.7302,18.7551,151400.0
2007-08-03 09:30:00,22.81,22.82,22.18,22.65,90900.0,18.921,18.9293,18.3984,18.7883,90900.0
2007-08-03 10:00:00,22.65,22.66,22.46,22.57,83100.0,18.7883,18.7966,18.6307,18.7219,83100.0
2007-08-03 10:30:00,22.58,22.59,22.43,22.52,66800.0,18.7302,18.7385,18.6058,18.6805,66800.0
2007-08-03 11:00:00,22.53,22.53,22.46,22.53,30500.0,18.6888,18.6888,18.6307,18.6888,30500.0
2007-08-03 11:30:00,22.53,22.6,22.53,22.6,32500.0,18.6888,18.7468,18.6888,18.7468,32500.0
2007-08-03 12:00:00,22.62,22.62,22.45,22.45,67500.0,18.7634,18.7634,18.6224,18.6224,67500.0
2007-08-03 12:30:00,22.47,22.61,22.47,22.6,50500.0,18.639,18.7551,18.639,18.7468,50500.0
2007-08-03 13:00:00,22.61,22.68,22.56,22.67,68600.0,18.7551,18.8132,18.7136,18.8049,68600.0
2007-08-03 13:30:00,22.67,22.72,22.61,22.72,30200.0,18.8049,18.8464,18.7551,18.8464,30200.0
2007-08-03 14:00:00,22.72,22.75,22.51,22.52,81100.0,18.8464,18.8713,18.6722,18.6805,81100.0
2007-08-03 14:30:00,22.52,22.52,22.45,22.47,35900.0,18.6805,18.6805,18.6224,18.639,35900.0
2007-08-03 15:00:00,22.48,22.53,22.4,22.44,65700.0,18.6473,18.6888,18.5809,18.6141,65700.0
2007-08-03 15:30:00,22.45,22.58,22.32,22.35,140800.0,18.6224,18.7302,18.5146,18.5395,140800.0
2007-08-06 09:30:00,22.47,22.49,22.2,22.41,63200.0,18.639,18.6556,18.415,18.5892,63200.0
2007-08-06 10:00:00,22.41,22.56,22.27,22.44,69600.0,18.5892,18.7136,18.4731,18.6141,69600.0
2007-08-06 10:30:00,22.42,22.63,22.35,22.36,60600.0,18.5975,18.7717,18.5395,18.5477,60600.0
2007-08-06 11:00:00,22.36,22.55,22.29,22.55,39600.0,18.5477,18.7054,18.4897,18.7054,39600.0
2007-08-06 11:30:00,22.52,22.62,22.49,22.58,35100.0,18.6805,18.7634,18.6556,18.7302,35100.0
2007-08-06 12:00:00,22.58,22.59,22.48,22.51,23000.0,18.7302,18.7385,18.6473,18.6722,23000.0
2007-08-06 12:30:00,22.5,22.65,22.48,22.64,49000.0,18.6639,18.7883,18.6473,18.78,49000.0
2007-08-06 13:00:00,22.64,23.36,22.61,22.81,98800.0,18.78,19.3773,18.7551,18.921,98800.0
2007-08-06 13:30:00,22.81,22.92,22.74,22.89,134600.0,18.921,19.0123,18.863,18.9874,134600.0
2007-08-06 14:00:00,22.89,23.04,22.78,22.95,178700.0,18.9874,19.1118,18.8961,19.0372,178700.0
2007-08-06 14:30:00,22.94,23.06,22.84,22.9,108400.0,19.0289,19.1284,18.9459,18.9957,108400.0
2007-08-06 15:00:00,22.9,22.98,22.83,22.94,149100.0,18.9957,19.062,18.9376,19.0289,149100.0
2007-08-06 15:30:00,22.94,22.94,22.82,22.9,209600.0,19.0289,19.0289,18.9293,18.9957,209600.0
2007-08-07 09:30:00,22.75,22.78,22.39,22.44,68900.0,18.8713,18.8961,18.5726,18.6141,68900.0
2007-08-07 10:00:00,22.42,22.55,22.25,22.5,60500.0,18.5975,18.7054,18.4565,18.6639,60500.0
2007-08-07 10:30:00,22.5,22.56,22.44,22.51,124400.0,18.6639,18.7136,18.6141,18.6722,124400.0
2007-08-07 11:00:00,22.52,22.62,22.44,22.53,71800.0,18.6805,18.7634,18.6141,18.6888,71800.0
2007-08-07 11:30:00,22.52,22.62,22.48,22.58,64700.0,18.6805,18.7634,18.6473,18.7302,64700.0
2007-08-07 12:00:00,22.61,22.7,22.58,22.65,87400.0,18.7551,18.8298,18.7302,18.7883,87400.0
2007-08-07 12:30:00,22.65,22.82,22.64,22.7,55700.0,18.7883,18.9293,18.78,18.8298,55700.0
2007-08-07 13:00:00,22.7,22.85,22.69,22.85,53700.0,18.8298,18.9542,18.8215,18.9542,53700.0
2007-08-07 13:30:00,22.86,22.92,22.84,22.92,92500.0,18.9625,19.0123,18.9459,19.0123,92500.0
2007-08-07 14:00:00,22.92,22.93,22.55,22.63,85100.0,19.0123,19.0206,18.7054,18.7717,85100.0
2007-08-07 14:30:00,22.62,22.74,22.55,22.71,57800.0,18.7634,18.863,18.7054,18.8381,57800.0
2007-08-07 15:00:00,22.74,22.93,22.74,22.88,102900.0,18.863,19.0206,18.863,18.9791,102900.0
2007-08-07 15:30:00,22.88,22.92,22.75,22.82,157100.0,18.9791,19.0123,18.8713,18.9293,157100.0
2007-08-08 09:30:00,23.05,23.17,22.97,23.1,109300.0,19.1201,19.2196,19.0537,19.1616,109300.0
2007-08-08 10:00:00,23.1,23.25,23.09,23.14,119700.0,19.1616,19.286,19.1533,19.1948,119700.0
2007-08-08 10:30:00,23.14,23.15,23.08,23.1,336400.0,19.1948,19.2031,19.145,19.1616,336400.0
2007-08-08 11:00:00,23.09,23.1,23.0,23.04,128000.0,19.1533,19.1616,19.0786,19.1118,128000.0
2007-08-08 11:30:00,23.04,23.09,22.95,23.04,93500.0,19.1118,19.1533,19.0372,19.1118,93500.0
2007-08-08 12:00:00,23.05,23.14,23.04,23.13,94900.0,19.1201,19.1948,19.1118,19.1865,94900.0
2007-08-08 12:30:00,23.13,23.15,23.09,23.13,104200.0,19.1865,19.2031,19.1533,19.1865,104200.0
2007-08-08 13:00:00,23.13,23.13,23.08,23.11,64900.0,19.1865,19.1865,19.145,19.1699,64900.0
2007-08-08 13:30:00,23.12,23.14,23.04,23.06,112400.0,19.1782,19.1948,19.1118,19.1284,112400.0
2007-08-08 14:00:00,23.08,23.08,22.95,23.03,156700.0,19.145,19.145,19.0372,19.1035,156700.0
2007-08-08 14:30:00,23.04,23.11,22.96,22.98,80000.0,19.1118,19.1699,19.0455,19.062,80000.0
2007-08-08 15:00:00,22.98,23.01,22.83,22.96,172400.0,19.062,19.0869,18.9376,19.0455,172400.0
2007-08-08 15:30:00,22.94,23.27,22.84,23.0,366900.0,19.0289,19.3026,18.9459,19.0786,366900.0
2007-08-09 09:30:00,22.58,23.19,22.54,22.81,191300.0,18.7302,19.2362,18.6971,18.921,191300.0
2007-08-09 10:00:00,22.8,22.89,22.53,22.65,219200.0,18.9127,18.9874,18.6888,18.7883,219200.0
2007-08-09 10:30:00,22.64,22.84,22.55,22.81,195300.0,18.78,18.9459,18.7054,18.921,195300.0
2007-08-09 11:00:00,22.81,22.86,22.55,22.58,219600.0,18.921,18.9625,18.7054,18.7302,219600.0
2007-08-09 11:30:00,22.57,22.84,22.53,22.8,228800.0,18.7219,18.9459,18.6888,18.9127,228800.0
2007-08-09 12:00:00,22.79,22.8,22.6,22.79,124300.0,18.9044,18.9127,18.7468,18.9044,124300.0
2007-08-09 12:30:00,22.78,22.8,22.64,22.68,66100.0,18.8961,18.9127,18.78,18.8132,66100.0
2007-08-09 13:00:00,22.69,22.83,22.57,22.79,119300.0,18.8215,18.9376,18.7219,18.9044,119300.0
2007-08-09 13:30:00,22.79,23.09,22.78,23.05,142500.0,18.9044,19.1533,18.8961,19.1201,142500.0
2007-08-09 14:00:00,23.03,23.13,22.99,23.05,120600.0,19.1035,19.1865,19.0703,19.1201,120600.0
2007-08-09 14:30:00,23.03,23.24,22.8,22.84,190000.0,19.1035,19.2777,18.9127,18.9459,190000.0
2007-08-09 15:00:00,22.82,23.09,22.76,22.93,113000.0,18.9293,19.1533,18.8796,19.0206,113000.0
2007-08-09 15:30:00,22.92,23.04,22.74,22.75,255100.0,19.0123,19.1118,18.863,18.8713,255100.0
2007-08-10 09:30:00,22.7,22.7,22.42,22.56,93200.0,18.8298,18.8298,18.5975,18.7136,93200.0
2007-08-10 10:00:00,22.54,22.56,22.37,22.39,56500.0,18.6971,18.7136,18.556,18.5726,56500.0
2007-08-10 10:30:00,22.39,22.45,22.35,22.36,77500.0,18.5726,18.6224,18.5395,18.5477,77500.0
2007-08-10 11:00:00,22.37,22.46,22.22,22.23,106500.0,18.556,18.6307,18.4316,18.4399,106500.0
2007-08-10 11:30:00,22.25,22.29,22.1,22.2,71300.0,18.4565,18.4897,18.3321,18.415,71300.0
2007-08-10 12:00:00,22.19,22.35,22.18,22.32,91400.0,18.4067,18.5395,18.3984,18.5146,91400.0
2007-08-10 12:30:00,22.32,22.34,22.14,22.15,61100.0,18.5146,18.5312,18.3653,18.3736,61100.0
2007-08-10 13:00:00,22.15,22.26,22.13,22.14,37500.0,18.3736,18.4648,18.357,18.3653,37500.0
2007-08-10 13:30:00,22.14,22.14,22.0,22.03,51600.0,18.3653,18.3653,18.2491,18.274,51600.0
2007-08-10 14:00:00,22.04,22.11,22.04,22.04,41300.0,18.2823,18.3404,18.2823,18.2823,41300.0
2007-08-10 14:30:00,22.01,22.07,22.0,22.03,49500.0,18.2574,18.3072,18.2491,18.274,49500.0
2007-08-10 15:00:00,22.03,22.35,22.0,22.3,70300.0,18.274,18.5395,18.2491,18.498,70300.0
2007-08-10 15:30:00,22.32,22.4,22.27,22.32,132600.0,18.5146,18.5809,18.4731,18.5146,132600.0
2007-08-13 09:30:00,22.3,22.35,22.12,22.2,68000.0,18.498,18.5395,18.3487,18.415,68000.0
2007-08-13 10:00:00,22.2,22.22,22.15,22.22,54100.0,18.415,18.4316,18.3736,18.4316,54100.0
2007-08-13 10:30:00,22.22,22.23,22.08,22.09,66600.0,18.4316,18.4399,18.3155,18.3238,66600.0
2007-08-13 11:00:00,22.11,22.23,22.06,22.23,49800.0,18.3404,18.4399,18.2989,18.4399,49800.0
2007-08-13 11:30:00,22.25,22.35,22.18,22.2,84900.0,18.4565,18.5395,18.3984,18.415,84900.0
2007-08-13 12:00:00,22.24,22.34,22.11,22.14,71000.0,18.4482,18.5312,18.3404,18.3653,71000.0
2007-08-13 12:30:00,22.15,22.21,22.11,22.18,36900.0,18.3736,18.4233,18.3404,18.3984,36900.0
2007-08-13 13:00:00,22.16,22.19,22.13,22.17,33300.0,18.3818,18.4067,18.357,18.3901,33300.0
2007-08-13 13:30:00,22.18,22.24,22.15,22.23,35700.0,18.3984,18.4482,18.3736,18.4399,35700.0
2007-08-13 14:00:00,22.24,22.32,22.14,22.28,44200.0,18.4482,18.5146,18.3653,18.4814,44200.0
2007-08-13 14:30:00,22.31,22.36,22.25,22.27,64200.0,18.5063,18.5477,18.4565,18.4731,64200.0
2007-08-13 15:00:00,22.28,22.28,22.12,22.26,52600.0,18.4814,18.4814,18.3487,18.4648,52600.0
2007-08-13 15:30:00,22.25,22.34,22.13,22.18,109400.0,18.4565,18.5312,18.357,18.3984,109400.0
2007-08-14 09:30:00,22.25,22.31,22.02,22.02,30900.0,18.4565,18.5063,18.2657,18.2657,30900.0
2007-08-14 10:00:00,22.03,22.05,21.65,21.68,366300.0,18.274,18.2906,17.9588,17.9837,366300.0
2007-08-14 10:30:00,21.67,21.84,21.67,21.78,28500.0,17.9754,18.1164,17.9754,18.0666,28500.0
2007-08-14 11:00:00,21.78,21.79,21.61,21.65,136300.0,18.0666,18.0749,17.9256,17.9588,136300.0
2007-08-14 11:30:00,21.64,21.71,21.6,21.66,175700.0,17.9505,18.0086,17.9173,17.9671,175700.0
2007-08-14 12:00:00,21.64,21.67,21.57,21.57,109700.0,17.9505,17.9754,17.8924,17.8924,109700.0
2007-08-14 12:30:00,21.58,21.58,21.39,21.41,87700.0,17.9007,17.9007,17.7431,17.7597,87700.0
2007-08-14 13:00:00,21.42,21.43,21.14,21.21,173600.0,17.768,17.7763,17.5358,17.5938,173600.0
2007-08-14 13:30:00,21.21,21.29,21.17,21.24,167600.0,17.5938,17.6602,17.5606,17.6187,167600.0
2007-08-14 14:00:00,21.24,21.45,21.24,21.43,86300.0,17.6187,17.7929,17.6187,17.7763,86300.0
2007-08-14 14:30:00,21.43,21.45,21.32,21.42,109100.0,17.7763,17.7929,17.6851,17.768,109100.0
2007-08-14 15:00:00,21.42,21.57,21.42,21.49,100200.0,17.768,17.8924,17.768,17.8261,100200.0
2007-08-14 15:30:00,21.48,21.51,21.36,21.4,148000.0,17.8178,17.8427,17.7182,17.7514,148000.0
2007-08-15 09:30:00,21.39,21.64,21.32,21.62,57900.0,17.7431,17.9505,17.6851,17.9339,57900.0
2007-08-15 10:00:00,21.63,21.78,21.5,21.78,94100.0,17.9422,18.0666,17.8344,18.0666,94100.0
2007-08-15 10:30:00,21.78,21.8,21.67,21.73,40600.0,18.0666,18.0832,17.9754,18.0252,40600.0
2007-08-15 11:00:00,21.74,21.82,21.73,21.78,33200.0,18.0335,18.0998,18.0252,18.0666,33200.0
2007-08-15 11:30:00,21.79,21.8,21.72,21.76,25200.0,18.0749,18.0832,18.0169,18.05,25200.0
2007-08-15 12:00:00,21.77,21.95,21.77,21.95,45000.0,18.0583,18.2077,18.0583,18.2077,45000.0
2007-08-15 12:30:00,21.93,22.01,21.93,21.99,35600.0,18.1911,18.2574,18.1911,18.2408,35600.0
2007-08-15 13:00:00,21.99,22.07,21.96,22.05,40500.0,18.2408,18.3072,18.2159,18.2906,40500.0
2007-08-15 13:30:00,22.06,22.25,22.05,22.2,59200.0,18.2989,18.4565,18.2906,18.415,59200.0
2007-08-15 14:00:00,22.19,22.2,22.11,22.13,140700.0,18.4067,18.415,18.3404,18.357,140700.0
2007-08-15 14:30:00,22.13,22.17,22.13,22.14,69900.0,18.357,18.3901,18.357,18.3653,69900.0
2007-08-15 15:00:00,22.14,22.16,22.09,22.09,77400.0,18.3653,18.3818,18.3238,18.3238,77400.0
2007-08-15 15:30:00,22.1,22.11,21.87,21.9,116600.0,18.3321,18.3404,18.1413,18.1662,116600.0
2007-08-16 09:30:00,21.65,21.84,21.63,21.72,90500.0,17.9588,18.1164,17.9422,18.0169,90500.0
2007-08-16 10:00:00,21.74,21.74,21.46,21.48,66300.0,18.0335,18.0335,17.8012,17.8178,66300.0
2007-08-16 10:30:00,21.49,21.58,21.46,21.5,111400.0,17.8261,17.9007,17.8012,17.8344,111400.0
2007-08-16 11:00:00,21.51,21.55,21.37,21.49,89800.0,17.8427,17.8758,17.7265,17.8261,89800.0
2007-08-16 11:30:00,21.49,21.5,21.4,21.41,60600.0,17.8261,17.8344,17.7514,17.7597,60600.0
2007-08-16 12:00:00,21.41,21.99,21.33,21.85,165700.0,17.7597,18.2408,17.6934,18.1247,165700.0
2007-08-16 12:30:00,21.84,21.92,21.62,21.64,94500.0,18.1164,18.1828,17.9339,17.9505,94500.0
2007-08-16 13:00:00,21.63,21.87,21.58,21.74,102000.0,17.9422,18.1413,17.9007,18.0335,102000.0
2007-08-16 13:30:00,21.74,21.98,21.72,21.94,64800.0,18.0335,18.2325,18.0169,18.1994,64800.0
2007-08-16 14:00:00,21.94,22.31,21.92,22.26,123000.0,18.1994,18.5063,18.1828,18.4648,123000.0
2007-08-16 14:30:00,22.26,22.28,22.17,22.21,98800.0,18.4648,18.4814,18.3901,18.4233,98800.0
2007-08-16 15:00:00,22.21,22.28,21.99,22.11,191900.0,18.4233,18.4814,18.2408,18.3404,191900.0
2007-08-16 15:30:00,22.07,22.4,22.07,22.32,157000.0,18.3072,18.5809,18.3072,18.5146,157000.0
2007-08-17 09:30:00,22.64,22.95,22.13,22.33,296500.0,18.78,19.0372,18.357,18.5229,296500.0
2007-08-17 10:00:00,22.32,22.35,22.05,22.07,59600.0,18.5146,18.5395,18.2906,18.3072,59600.0
2007-08-17 10:30:00,22.06,22.12,21.93,22.05,65400.0,18.2989,18.3487,18.1911,18.2906,65400.0
2007-08-17 11:00:00,22.04,22.12,22.03,22.08,38700.0,18.2823,18.3487,18.274,18.3155,38700.0
2007-08-17 11:30:00,22.09,22.13,22.06,22.06,40400.0,18.3238,18.357,18.2989,18.2989,40400.0
2007-08-17 12:00:00,22.06,22.08,21.99,22.01,31600.0,18.2989,18.3155,18.2408,18.2574,31600.0
2007-08-17 12:30:00,22.01,22.12,21.88,21.89,98400.0,18.2574,18.3487,18.1496,18.1579,98400.0
2007-08-17 13:00:00,21.9,22.02,21.87,21.89,87700.0,18.1662,18.2657,18.1413,18.1579,87700.0
2007-08-17 13:30:00,21.88,22.08,21.7,22.08,92700.0,18.1496,18.3155,18.0003,18.3155,92700.0
2007-08-17 14:00:00,22.09,22.09,21.94,21.96,45900.0,18.3238,18.3238,18.1994,18.2159,45900.0
2007-08-17 14:30:00,21.95,21.97,21.9,21.97,47900.0,18.2077,18.2242,18.1662,18.2242,47900.0
2007-08-17 15:00:00,21.97,22.16,21.9,21.96,130100.0,18.2242,18.3818,18.1662,18.2159,130100.0
2007-08-17 15:30:00,21.98,22.15,21.89,21.92,205300.0,18.2325,18.3736,18.1579,18.1828,205300.0
2007-08-20 09:30:00,21.9,22.05,21.9,22.05,38600.0,18.1662,18.2906,18.1662,18.2906,38600.0
2007-08-20 10:00:00,22.06,22.13,21.94,21.96,32700.0,18.2989,18.357,18.1994,18.2159,32700.0
2007-08-20 10:30:00,21.94,22.01,21.86,21.98,23100.0,18.1994,18.2574,18.133,18.2325,23100.0
2007-08-20 11:00:00,21.98,22.0,21.89,21.92,19900.0,18.2325,18.2491,18.1579,18.1828,19900.0
2007-08-20 11:30:00,21.9,21.95,21.85,21.86,17300.0,18.1662,18.2077,18.1247,18.133,17300.0
2007-08-20 12:00:00,21.85,21.85,21.71,21.8,23800.0,18.1247,18.1247,18.0086,18.0832,23800.0
2007-08-20 12:30:00,21.79,21.82,21.68,21.71,18500.0,18.0749,18.0998,17.9837,18.0086,18500.0
2007-08-20 13:00:00,21.68,21.79,21.66,21.73,17400.0,17.9837,18.0749,17.9671,18.0252,17400.0
2007-08-20 13:30:00,21.72,21.83,21.7,21.78,17200.0,18.0169,18.1081,18.0003,18.0666,17200.0
2007-08-20 14:00:00,21.79,21.84,21.71,21.83,28600.0,18.0749,18.1164,18.0086,18.1081,28600.0
2007-08-20 14:30:00,21.83,21.86,21.8,21.84,26000.0,18.1081,18.133,18.0832,18.1164,26000.0
2007-08-20 15:00:00,21.85,22.0,21.85,21.99,61500.0,18.1247,18.2491,18.1247,18.2408,61500.0
2007-08-20 15:30:00,21.97,21.99,21.89,21.94,50800.0,18.2242,18.2408,18.1579,18.1994,50800.0
2007-08-21 09:30:00,21.91,22.0,21.7,21.8,29400.0,18.1745,18.2491,18.0003,18.0832,29400.0
2007-08-21 10:00:00,21.79,21.87,21.77,21.83,25500.0,18.0749,18.1413,18.0583,18.1081,25500.0
2007-08-21 10:30:00,21.85,21.9,21.81,21.9,25700.0,18.1247,18.1662,18.0915,18.1662,25700.0
2007-08-21 11:00:00,21.88,22.0,21.88,21.99,34900.0,18.1496,18.2491,18.1496,18.2408,34900.0
2007-08-21 11:30:00,21.99,22.12,21.93,22.0,105800.0,18.2408,18.3487,18.1911,18.2491,105800.0
2007-08-21 12:00:00,22.0,22.04,21.97,21.97,59300.0,18.2491,18.2823,18.2242,18.2242,59300.0
2007-08-21 12:30:00,21.96,22.0,21.87,22.0,48500.0,18.2159,18.2491,18.1413,18.2491,48500.0
2007-08-21 13:00:00,21.99,22.0,21.94,21.98,24500.0,18.2408,18.2491,18.1994,18.2325,24500.0
2007-08-21 13:30:00,21.98,22.0,21.96,22.0,18200.0,18.2325,18.2491,18.2159,18.2491,18200.0
2007-08-21 14:00:00,21.98,22.04,21.97,22.02,30300.0,18.2325,18.2823,18.2242,18.2657,30300.0
2007-08-21 14:30:00,22.02,22.03,21.96,22.03,29600.0,18.2657,18.274,18.2159,18.274,29600.0
2007-08-21 15:00:00,22.03,22.05,22.0,22.02,50000.0,18.274,18.2906,18.2491,18.2657,50000.0
2007-08-21 15:30:00,22.03,22.05,21.94,21.96,86600.0,18.274,18.2906,18.1994,18.2159,86600.0
2007-08-22 09:30:00,22.0,22.04,21.79,21.93,186400.0,18.2491,18.2823,18.0749,18.1911,186400.0
2007-08-22 10:00:00,21.93,21.94,21.83,21.86,53400.0,18.1911,18.1994,18.1081,18.133,53400.0
2007-08-22 10:30:00,21.85,22.11,21.85,22.11,149500.0,18.1247,18.3404,18.1247,18.3404,149500.0
2007-08-22 11:00:00,22.11,22.14,21.98,21.99,86200.0,18.3404,18.3653,18.2325,18.2408,86200.0
2007-08-22 11:30:00,21.99,22.04,21.98,22.0,32600.0,18.2408,18.2823,18.2325,18.2491,32600.0
2007-08-22 12:00:00,21.99,22.04,21.98,21.98,29600.0,18.2408,18.2823,18.2325,18.2325,29600.0
2007-08-22 12:30:00,22.0,22.04,21.9,22.02,35600.0,18.2491,18.2823,18.1662,18.2657,35600.0
2007-08-22 13:00:00,22.02,22.04,21.95,22.03,30000.0,18.2657,18.2823,18.2077,18.274,30000.0
2007-08-22 13:30:00,22.03,22.06,21.99,22.02,32500.0,18.274,18.2989,18.2408,18.2657,32500.0
2007-08-22 14:00:00,22.04,22.04,21.97,22.0,28300.0,18.2823,18.2823,18.2242,18.2491,28300.0
2007-08-22 14:30:00,22.0,22.06,21.96,22.01,122100.0,18.2491,18.2989,18.2159,18.2574,122100.0
2007-08-22 15:00:00,22.0,22.05,21.97,21.98,101300.0,18.2491,18.2906,18.2242,18.2325,101300.0
2007-08-22 15:30:00,21.98,22.07,21.98,22.0,149500.0,18.2325,18.3072,18.2325,18.2491,149500.0
2007-08-23 09:30:00,22.0,22.25,21.95,22.15,99100.0,18.2491,18.4565,18.2077,18.3736,99100.0
2007-08-23 10:00:00,22.16,22.2,22.09,22.11,26200.0,18.3818,18.415,18.3238,18.3404,26200.0
2007-08-23 10:30:00,22.11,22.11,22.04,22.07,51300.0,18.3404,18.3404,18.2823,18.3072,51300.0
2007-08-23 11:00:00,22.07,22.07,21.98,21.98,57300.0,18.3072,18.3072,18.2325,18.2325,57300.0
2007-08-23 11:30:00,21.98,22.0,21.94,21.95,51500.0,18.2325,18.2491,18.1994,18.2077,51500.0
2007-08-23 12:00:00,21.96,22.01,21.95,21.99,63200.0,18.2159,18.2574,18.2077,18.2408,63200.0
2007-08-23 12:30:00,21.99,22.0,21.95,21.98,64200.0,18.2408,18.2491,18.2077,18.2325,64200.0
2007-08-23 13:00:00,21.98,22.02,21.95,22.0,100000.0,18.2325,18.2657,18.2077,18.2491,100000.0
2007-08-23 13:30:00,21.99,22.08,21.97,22.04,91000.0,18.2408,18.3155,18.2242,18.2823,91000.0
2007-08-23 14:00:00,22.04,22.07,21.99,21.99,64400.0,18.2823,18.3072,18.2408,18.2408,64400.0
2007-08-23 14:30:00,22.0,22.02,21.95,21.96,43500.0,18.2491,18.2657,18.2077,18.2159,43500.0
2007-08-23 15:00:00,21.96,22.15,21.92,22.11,64800.0,18.2159,18.3736,18.1828,18.3404,64800.0
2007-08-23 15:30:00,22.1,22.23,22.04,22.21,84700.0,18.3321,18.4399,18.2823,18.4233,84700.0
2007-08-24 09:30:00,22.11,22.19,22.0,22.16,43400.0,18.3404,18.4067,18.2491,18.3818,43400.0
2007-08-24 10:00:00,22.17,22.3,22.17,22.21,52600.0,18.3901,18.498,18.3901,18.4233,52600.0
2007-08-24 10:30:00,22.23,22.3,22.22,22.3,28600.0,18.4399,18.498,18.4316,18.498,28600.0
2007-08-24 11:00:00,22.29,22.3,22.25,22.29,41900.0,18.4897,18.498,18.4565,18.4897,41900.0
2007-08-24 11:30:00,22.3,22.3,22.22,22.26,41100.0,18.498,18.498,18.4316,18.4648,41100.0
2007-08-24 12:00:00,22.26,22.29,22.2,22.21,46000.0,18.4648,18.4897,18.415,18.4233,46000.0
2007-08-24 12:30:00,22.21,22.28,22.2,22.27,32100.0,18.4233,18.4814,18.415,18.4731,32100.0
2007-08-24 13:00:00,22.27,22.28,22.24,22.27,27200.0,18.4731,18.4814,18.4482,18.4731,27200.0
2007-08-24 13:30:00,22.27,22.3,22.26,22.29,27100.0,18.4731,18.498,18.4648,18.4897,27100.0
2007-08-24 14:00:00,22.28,22.32,22.27,22.32,38400.0,18.4814,18.5146,18.4731,18.5146,38400.0
2007-08-24 14:30:00,22.33,22.35,22.32,22.35,44800.0,18.5229,18.5395,18.5146,18.5395,44800.0
2007-08-24 15:00:00,22.35,22.4,22.34,22.39,53300.0,18.5395,18.5809,18.5312,18.5726,53300.0
2007-08-24 15:30:00,22.39,22.46,22.39,22.4,144400.0,18.5726,18.6307,18.5726,18.5809,144400.0
2007-08-27 09:30:00,22.35,22.39,22.31,22.34,26400.0,18.5395,18.5726,18.5063,18.5312,26400.0
2007-08-27 10:00:00,22.35,22.45,22.3,22.41,30600.0,18.5395,18.6224,18.498,18.5892,30600.0
2007-08-27 10:30:00,22.39,22.39,22.32,22.37,14700.0,18.5726,18.5726,18.5146,18.556,14700.0
2007-08-27 11:00:00,22.36,22.37,22.3,22.31,10600.0,18.5477,18.556,18.498,18.5063,10600.0
2007-08-27 11:30:00,22.31,22.34,22.3,22.34,17500.0,18.5063,18.5312,18.498,18.5312,17500.0
2007-08-27 12:00:00,22.34,22.38,22.31,22.33,13900.0,18.5312,18.5643,18.5063,18.5229,13900.0
2007-08-27 12:30:00,22.34,22.34,22.3,22.33,58000.0,18.5312,18.5312,18.498,18.5229,58000.0
2007-08-27 13:00:00,22.32,22.39,22.32,22.38,23400.0,18.5146,18.5726,18.5146,18.5643,23400.0
2007-08-27 13:30:00,22.38,22.39,22.34,22.37,37500.0,18.5643,18.5726,18.5312,18.556,37500.0
2007-08-27 14:00:00,22.37,22.4,22.35,22.37,52100.0,18.556,18.5809,18.5395,18.556,52100.0
2007-08-27 14:30:00,22.36,22.4,22.32,22.32,27400.0,18.5477,18.5809,18.5146,18.5146,27400.0
2007-08-27 15:00:00,22.33,22.33,22.19,22.2,48500.0,18.5229,18.5229,18.4067,18.415,48500.0
2007-08-27 15:30:00,22.2,22.24,22.04,22.12,109400.0,18.415,18.4482,18.2823,18.3487,109400.0
2007-08-28 09:30:00,21.94,22.0,21.89,21.93,128100.0,18.1994,18.2491,18.1579,18.1911,128100.0
2007-08-28 10:00:00,21.94,22.0,21.87,21.91,74400.0,18.1994,18.2491,18.1413,18.1745,74400.0
2007-08-28 10:30:00,21.91,21.98,21.9,21.94,49300.0,18.1745,18.2325,18.1662,18.1994,49300.0
2007-08-28 11:00:00,21.94,21.95,21.82,21.84,66600.0,18.1994,18.2077,18.0998,18.1164,66600.0
2007-08-28 11:30:00,21.85,21.85,21.73,21.74,39900.0,18.1247,18.1247,18.0252,18.0335,39900.0
2007-08-28 12:00:00,21.74,21.77,21.72,21.73,25200.0,18.0335,18.0583,18.0169,18.0252,25200.0
2007-08-28 12:30:00,21.73,21.83,21.73,21.81,31600.0,18.0252,18.1081,18.0252,18.0915,31600.0
2007-08-28 13:00:00,21.82,21.83,21.79,21.79,16200.0,18.0998,18.1081,18.0749,18.0749,16200.0
2007-08-28 13:30:00,21.79,21.8,21.74,21.75,23300.0,18.0749,18.0832,18.0335,18.0417,23300.0
2007-08-28 14:00:00,21.75,21.75,21.65,21.67,36400.0,18.0417,18.0417,17.9588,17.9754,36400.0
2007-08-28 14:30:00,21.66,21.68,21.6,21.6,53600.0,17.9671,17.9837,17.9173,17.9173,53600.0
2007-08-28 15:00:00,21.6,21.61,21.52,21.54,39200.0,17.9173,17.9256,17.851,17.8676,39200.0
2007-08-28 15:30:00,21.55,21.55,21.35,21.35,156000.0,17.8758,17.8758,17.7099,17.7099,156000.0
2007-08-29 09:30:00,21.4,21.65,21.4,21.54,57400.0,17.7514,17.9588,17.7514,17.8676,57400.0
2007-08-29 10:00:00,21.53,21.53,21.33,21.37,48900.0,17.8593,17.8593,17.6934,17.7265,48900.0
2007-08-29 10:30:00,21.37,21.38,21.35,21.37,40600.0,17.7265,17.7348,17.7099,17.7265,40600.0
2007-08-29 11:00:00,21.38,21.42,21.24,21.29,295800.0,17.7348,17.768,17.6187,17.6602,295800.0
2007-08-29 11:30:00,21.29,21.56,21.29,21.54,185500.0,17.6602,17.8841,17.6602,17.8676,185500.0
2007-08-29 12:00:00,21.55,21.6,21.55,21.58,46100.0,17.8758,17.9173,17.8758,17.9007,46100.0
2007-08-29 12:30:00,21.58,21.6,21.53,21.53,19000.0,17.9007,17.9173,17.8593,17.8593,19000.0
2007-08-29 13:00:00,21.54,21.54,21.5,21.52,30300.0,17.8676,17.8676,17.8344,17.851,30300.0
2007-08-29 13:30:00,21.52,21.55,21.51,21.54,30900.0,17.851,17.8758,17.8427,17.8676,30900.0
2007-08-29 14:00:00,21.54,21.63,21.54,21.58,31300.0,17.8676,17.9422,17.8676,17.9007,31300.0
2007-08-29 14:30:00,21.59,21.66,21.56,21.57,44500.0,17.909,17.9671,17.8841,17.8924,44500.0
2007-08-29 15:00:00,21.57,21.63,21.57,21.58,39200.0,17.8924,17.9422,17.8924,17.9007,39200.0
2007-08-29 15:30:00,21.58,21.74,21.57,21.72,102800.0,17.9007,18.0335,17.8924,18.0169,102800.0
2007-08-30 09:30:00,21.43,21.51,21.26,21.41,97700.0,17.9629,18.03,17.8204,17.9462,97700.0
2007-08-30 10:00:00,21.42,22.4,21.42,21.82,175300.0,17.9545,18.776,17.9545,18.2898,175300.0
2007-08-30 10:30:00,21.81,21.95,21.76,21.85,145700.0,18.2814,18.3988,18.2395,18.315,145700.0
2007-08-30 11:00:00,21.85,21.87,21.81,21.83,47100.0,18.315,18.3317,18.2814,18.2982,47100.0
2007-08-30 11:30:00,21.83,22.05,21.83,22.02,110200.0,18.2982,18.4826,18.2982,18.4575,110200.0
2007-08-30 12:00:00,22.01,22.06,21.83,21.9,135100.0,18.4491,18.491,18.2982,18.3569,135100.0
2007-08-30 12:30:00,21.9,22.08,21.9,22.06,51600.0,18.3569,18.5078,18.3569,18.491,51600.0
2007-08-30 13:00:00,22.06,22.13,22.02,22.05,78000.0,18.491,18.5497,18.4575,18.4826,78000.0
2007-08-30 13:30:00,22.05,22.06,21.88,22.02,90600.0,18.4826,18.491,18.3401,18.4575,90600.0
2007-08-30 14:00:00,22.01,22.04,21.95,21.95,38900.0,18.4491,18.4742,18.3988,18.3988,38900.0
2007-08-30 14:30:00,21.96,21.96,21.84,21.9,45200.0,18.4072,18.4072,18.3066,18.3569,45200.0
2007-08-30 15:00:00,21.91,21.97,21.87,21.91,44400.0,18.3653,18.4155,18.3317,18.3653,44400.0
2007-08-30 15:30:00,21.9,21.95,21.86,21.95,88600.0,18.3569,18.3988,18.3233,18.3988,88600.0
2007-08-31 09:30:00,22.1,22.2,21.98,22.2,64200.0,18.5245,18.6083,18.4239,18.6083,64200.0
2007-08-31 10:00:00,22.21,22.33,22.06,22.22,52800.0,18.6167,18.7173,18.491,18.6251,52800.0
2007-08-31 10:30:00,22.22,22.22,22.03,22.12,45000.0,18.6251,18.6251,18.4658,18.5413,45000.0
2007-08-31 11:00:00,22.12,22.14,22.06,22.13,54300.0,18.5413,18.558,18.491,18.5497,54300.0
2007-08-31 11:30:00,22.13,22.23,22.13,22.22,50500.0,18.5497,18.6335,18.5497,18.6251,50500.0
2007-08-31 12:00:00,22.22,22.27,22.19,22.22,56300.0,18.6251,18.667,18.6,18.6251,56300.0
2007-08-31 12:30:00,22.21,22.28,22.2,22.25,44100.0,18.6167,18.6754,18.6083,18.6502,44100.0
2007-08-31 13:00:00,22.25,22.26,22.17,22.24,54700.0,18.6502,18.6586,18.5832,18.6419,54700.0
2007-08-31 13:30:00,22.22,22.27,22.17,22.24,69900.0,18.6251,18.667,18.5832,18.6419,69900.0
2007-08-31 14:00:00,22.24,22.25,22.04,22.06,30800.0,18.6419,18.6502,18.4742,18.491,30800.0
2007-08-31 14:30:00,22.05,22.11,22.03,22.11,48000.0,18.4826,18.5329,18.4658,18.5329,48000.0
2007-08-31 15:00:00,22.11,22.15,22.06,22.11,42600.0,18.5329,18.5664,18.491,18.5329,42600.0
2007-08-31 15:30:00,22.12,22.13,21.96,21.96,323800.0,18.5413,18.5497,18.4072,18.4072,323800.0
2007-09-04 09:30:00,22.04,22.04,21.54,21.68,153800.0,18.4742,18.4742,18.0551,18.1725,153800.0
2007-09-04 10:00:00,21.68,21.88,21.58,21.87,134600.0,18.1725,18.3401,18.0886,18.3317,134600.0
2007-09-04 10:30:00,21.88,21.97,21.84,21.84,70500.0,18.3401,18.4155,18.3066,18.3066,70500.0
2007-09-04 11:00:00,21.85,21.86,21.68,21.71,61700.0,18.315,18.3233,18.1725,18.1976,61700.0
2007-09-04 11:30:00,21.7,21.73,21.66,21.7,26100.0,18.1892,18.2144,18.1557,18.1892,26100.0
2007-09-04 12:00:00,21.69,21.73,21.67,21.72,26400.0,18.1809,18.2144,18.1641,18.206,26400.0
2007-09-04 12:30:00,21.72,21.78,21.71,21.77,27500.0,18.206,18.2563,18.1976,18.2479,27500.0
2007-09-04 13:00:00,21.77,21.85,21.76,21.8,59900.0,18.2479,18.315,18.2395,18.2731,59900.0
2007-09-04 13:30:00,21.79,21.87,21.73,21.85,51100.0,18.2647,18.3317,18.2144,18.315,51100.0
2007-09-04 14:00:00,21.84,21.91,21.83,21.89,44800.0,18.3066,18.3653,18.2982,18.3485,44800.0
2007-09-04 14:30:00,21.9,21.94,21.88,21.94,35000.0,18.3569,18.3904,18.3401,18.3904,35000.0
2007-09-04 15:00:00,21.94,22.01,21.93,22.0,65900.0,18.3904,18.4491,18.382,18.4407,65900.0
2007-09-04 15:30:00,21.99,22.03,21.89,21.9,122300.0,18.4323,18.4658,18.3485,18.3569,122300.0
2007-09-05 09:30:00,21.82,21.99,21.7,21.94,56100.0,18.2898,18.4323,18.1892,18.3904,56100.0
2007-09-05 10:00:00,21.91,21.96,21.83,21.95,46200.0,18.3653,18.4072,18.2982,18.3988,46200.0
2007-09-05 10:30:00,21.94,21.95,21.83,21.85,46000.0,18.3904,18.3988,18.2982,18.315,46000.0
2007-09-05 11:00:00,21.85,21.85,21.77,21.82,53800.0,18.315,18.315,18.2479,18.2898,53800.0
2007-09-05 11:30:00,21.83,21.84,21.79,21.84,32100.0,18.2982,18.3066,18.2647,18.3066,32100.0
2007-09-05 12:00:00,21.83,21.94,21.83,21.94,30100.0,18.2982,18.3904,18.2982,18.3904,30100.0
2007-09-05 12:30:00,21.94,21.98,21.93,21.98,22300.0,18.3904,18.4239,18.382,18.4239,22300.0
2007-09-05 13:00:00,21.98,22.04,21.97,22.03,50400.0,18.4239,18.4742,18.4155,18.4658,50400.0
2007-09-05 13:30:00,22.02,22.03,21.98,22.01,29300.0,18.4575,18.4658,18.4239,18.4491,29300.0
2007-09-05 14:00:00,22.02,22.03,21.89,21.91,34500.0,18.4575,18.4658,18.3485,18.3653,34500.0
2007-09-05 14:30:00,21.92,21.97,21.9,21.97,37000.0,18.3736,18.4155,18.3569,18.4155,37000.0
2007-09-05 15:00:00,21.97,22.05,21.97,22.03,37200.0,18.4155,18.4826,18.4155,18.4658,37200.0
2007-09-05 15:30:00,22.03,22.03,21.95,21.96,64400.0,18.4658,18.4658,18.3988,18.4072,64400.0
2007-09-06 09:30:00,21.99,21.99,21.46,21.65,209400.0,18.4323,18.4323,17.9881,18.1473,209400.0
2007-09-06 10:00:00,21.66,21.68,21.57,21.67,57900.0,18.1557,18.1725,18.0803,18.1641,57900.0
2007-09-06 10:30:00,21.66,21.75,21.65,21.72,54200.0,18.1557,18.2311,18.1473,18.206,54200.0
2007-09-06 11:00:00,21.72,21.74,21.65,21.69,53100.0,18.206,18.2228,18.1473,18.1809,53100.0
2007-09-06 11:30:00,21.7,21.71,21.57,21.6,93100.0,18.1892,18.1976,18.0803,18.1054,93100.0
2007-09-06 12:00:00,21.6,21.64,21.5,21.62,119600.0,18.1054,18.1389,18.0216,18.1222,119600.0
2007-09-06 12:30:00,21.63,21.64,21.53,21.54,85800.0,18.1306,18.1389,18.0467,18.0551,85800.0
2007-09-06 13:00:00,21.54,21.59,21.45,21.51,59900.0,18.0551,18.097,17.9797,18.03,59900.0
2007-09-06 13:30:00,21.5,21.61,21.48,21.6,131900.0,18.0216,18.1138,18.0048,18.1054,131900.0
2007-09-06 14:00:00,21.6,21.61,21.5,21.52,83000.0,18.1054,18.1138,18.0216,18.0384,83000.0
2007-09-06 14:30:00,21.52,21.62,21.5,21.6,52600.0,18.0384,18.1222,18.0216,18.1054,52600.0
2007-09-06 15:00:00,21.6,21.64,21.54,21.55,87100.0,18.1054,18.1389,18.0551,18.0635,87100.0
2007-09-06 15:30:00,21.54,21.6,21.53,21.6,146600.0,18.0551,18.1054,18.0467,18.1054,146600.0
2007-09-07 09:30:00,21.45,21.6,21.41,21.49,155900.0,17.9797,18.1054,17.9462,18.0132,155900.0
2007-09-07 10:00:00,21.5,21.6,21.41,21.57,140400.0,18.0216,18.1054,17.9462,18.0803,140400.0
2007-09-07 10:30:00,21.57,21.6,21.51,21.52,86800.0,18.0803,18.1054,18.03,18.0384,86800.0
2007-09-07 11:00:00,21.52,21.6,21.5,21.58,60600.0,18.0384,18.1054,18.0216,18.0886,60600.0
2007-09-07 11:30:00,21.58,21.62,21.55,21.59,41500.0,18.0886,18.1222,18.0635,18.097,41500.0
2007-09-07 12:00:00,21.6,21.61,21.49,21.51,41000.0,18.1054,18.1138,18.0132,18.03,41000.0
2007-09-07 12:30:00,21.53,21.56,21.44,21.45,35700.0,18.0467,18.0719,17.9713,17.9797,35700.0
2007-09-07 13:00:00,21.45,21.6,21.4,21.44,119900.0,17.9797,18.1054,17.9378,17.9713,119900.0
2007-09-07 13:30:00,21.44,21.49,21.29,21.31,128300.0,17.9713,18.0132,17.8456,17.8623,128300.0
2007-09-07 14:00:00,21.32,21.38,21.3,21.35,79200.0,17.8707,17.921,17.8539,17.8959,79200.0
2007-09-07 14:30:00,21.36,21.38,21.28,21.29,85500.0,17.9042,17.921,17.8372,17.8456,85500.0
2007-09-07 15:00:00,21.29,21.34,21.26,21.3,101400.0,17.8456,17.8875,17.8204,17.8539,101400.0
2007-09-07 15:30:00,21.28,21.31,21.22,21.25,205800.0,17.8372,17.8623,17.7869,17.812,205800.0
2007-09-10 09:30:00,21.45,21.45,20.84,20.94,177400.0,17.9797,17.9797,17.4684,17.5522,177400.0
2007-09-10 10:00:00,20.95,21.0,20.87,20.93,104400.0,17.5606,17.6025,17.4935,17.5438,104400.0
2007-09-10 10:30:00,20.93,20.96,20.85,20.9,89800.0,17.5438,17.569,17.4768,17.5187,89800.0
2007-09-10 11:00:00,20.91,20.91,20.85,20.88,54900.0,17.527,17.527,17.4768,17.5019,54900.0
2007-09-10 11:30:00,20.88,20.95,20.81,20.9,125500.0,17.5019,17.5606,17.4432,17.5187,125500.0
2007-09-10 12:00:00,20.91,20.97,20.86,20.89,129000.0,17.527,17.5773,17.4851,17.5103,129000.0
2007-09-10 12:30:00,20.89,20.89,20.83,20.88,26400.0,17.5103,17.5103,17.46,17.5019,26400.0
2007-09-10 13:00:00,20.88,20.91,20.86,20.89,47200.0,17.5019,17.527,17.4851,17.5103,47200.0
2007-09-10 13:30:00,20.88,20.89,20.8,20.81,46900.0,17.5019,17.5103,17.4348,17.4432,46900.0
2007-09-10 14:00:00,20.82,20.85,20.79,20.8,88200.0,17.4516,17.4768,17.4265,17.4348,88200.0
2007-09-10 14:30:00,20.8,20.82,20.69,20.7,85800.0,17.4348,17.4516,17.3426,17.351,85800.0
2007-09-10 15:00:00,20.69,20.78,20.64,20.67,149300.0,17.3426,17.4181,17.3007,17.3259,149300.0
2007-09-10 15:30:00,20.67,20.76,20.58,20.7,366600.0,17.3259,17.4013,17.2504,17.351,366600.0
2007-09-11 09:30:00,20.74,20.74,20.54,20.56,71200.0,17.3845,17.3845,17.2169,17.2337,71200.0
2007-09-11 10:00:00,20.58,20.58,20.36,20.39,78300.0,17.2504,17.2504,17.066,17.0912,78300.0
2007-09-11 10:30:00,20.39,20.41,20.28,20.28,113400.0,17.0912,17.1079,16.999,16.999,113400.0
2007-09-11 11:00:00,20.28,20.3,20.21,20.3,102400.0,16.999,17.0157,16.9403,17.0157,102400.0
2007-09-11 11:30:00,20.3,20.31,20.28,20.29,58700.0,17.0157,17.0241,16.999,17.0074,58700.0
2007-09-11 12:00:00,20.29,20.3,20.23,20.28,91400.0,17.0074,17.0157,16.9571,16.999,91400.0
2007-09-11 12:30:00,20.28,20.28,20.24,20.25,55100.0,16.999,16.999,16.9654,16.9738,55100.0
2007-09-11 13:00:00,20.24,20.33,20.23,20.32,122300.0,16.9654,17.0409,16.9571,17.0325,122300.0
2007-09-11 13:30:00,20.33,20.37,20.29,20.3,119700.0,17.0409,17.0744,17.0074,17.0157,119700.0
2007-09-11 14:00:00,20.32,20.39,20.28,20.34,142300.0,17.0325,17.0912,16.999,17.0493,142300.0
2007-09-11 14:30:00,20.34,20.35,20.31,20.34,71300.0,17.0493,17.0576,17.0241,17.0493,71300.0
2007-09-11 15:00:00,20.34,20.35,20.26,20.31,141900.0,17.0493,17.0576,16.9822,17.0241,141900.0
2007-09-11 15:30:00,20.31,20.33,20.28,20.29,250200.0,17.0241,17.0409,16.999,17.0074,250200.0
2007-09-12 09:30:00,20.25,20.4,20.19,20.37,323900.0,16.9738,17.0996,16.9235,17.0744,323900.0
2007-09-12 10:00:00,20.37,20.4,20.23,20.29,147200.0,17.0744,17.0996,16.9571,17.0074,147200.0
2007-09-12 10:30:00,20.28,20.35,20.26,20.3,126600.0,16.999,17.0576,16.9822,17.0157,126600.0
2007-09-12 11:00:00,20.31,20.46,20.3,20.4,143700.0,17.0241,17.1498,17.0157,17.0996,143700.0
2007-09-12 11:30:00,20.4,20.42,20.37,20.42,137900.0,17.0996,17.1163,17.0744,17.1163,137900.0
2007-09-12 12:00:00,20.41,20.51,20.41,20.49,96500.0,17.1079,17.1918,17.1079,17.175,96500.0
2007-09-12 12:30:00,20.48,20.5,20.46,20.47,141900.0,17.1666,17.1834,17.1498,17.1582,141900.0
2007-09-12 13:00:00,20.49,20.5,20.41,20.42,84600.0,17.175,17.1834,17.1079,17.1163,84600.0
2007-09-12 13:30:00,20.41,20.46,20.4,20.45,156200.0,17.1079,17.1498,17.0996,17.1415,156200.0
2007-09-12 14:00:00,20.45,20.49,20.41,20.49,118700.0,17.1415,17.175,17.1079,17.175,118700.0
2007-09-12 14:30:00,20.48,20.54,20.46,20.54,192600.0,17.1666,17.2169,17.1498,17.2169,192600.0
2007-09-12 15:00:00,20.54,20.64,20.51,20.56,207700.0,17.2169,17.3007,17.1918,17.2337,207700.0
2007-09-12 15:30:00,20.55,20.57,20.41,20.5,538800.0,17.2253,17.2421,17.1079,17.1834,538800.0
2007-09-13 09:30:00,20.58,20.59,20.12,20.25,103300.0,17.2504,17.2588,16.8649,16.9738,103300.0
2007-09-13 10:00:00,20.25,20.37,20.18,20.32,85000.0,16.9738,17.0744,16.9151,17.0325,85000.0
2007-09-13 10:30:00,20.32,20.34,20.28,20.3,175200.0,17.0325,17.0493,16.999,17.0157,175200.0
2007-09-13 11:00:00,20.3,20.32,20.27,20.3,79600.0,17.0157,17.0325,16.9906,17.0157,79600.0
2007-09-13 11:30:00,20.3,20.31,20.22,20.23,131200.0,17.0157,17.0241,16.9487,16.9571,131200.0
2007-09-13 12:00:00,20.22,20.23,20.12,20.13,35300.0,16.9487,16.9571,16.8649,16.8732,35300.0
2007-09-13 12:30:00,20.14,20.21,20.14,20.21,108200.0,16.8816,16.9403,16.8816,16.9403,108200.0
2007-09-13 13:00:00,20.22,20.28,20.2,20.27,45800.0,16.9487,16.999,16.9319,16.9906,45800.0
2007-09-13 13:30:00,20.28,20.28,20.25,20.27,73400.0,16.999,16.999,16.9738,16.9906,73400.0
2007-09-13 14:00:00,20.27,20.31,20.21,20.28,57200.0,16.9906,17.0241,16.9403,16.999,57200.0
2007-09-13 14:30:00,20.29,20.3,20.13,20.14,79000.0,17.0074,17.0157,16.8732,16.8816,79000.0
2007-09-13 15:00:00,20.14,20.19,20.04,20.06,106700.0,16.8816,16.9235,16.7978,16.8146,106700.0
2007-09-13 15:30:00,20.07,20.25,19.92,20.18,520900.0,16.8229,16.9738,16.6972,16.9151,520900.0
2007-09-14 09:30:00,20.18,20.37,20.01,20.01,100800.0,16.9151,17.0744,16.7727,16.7727,100800.0
2007-09-14 10:00:00,20.02,20.05,20.01,20.02,133900.0,16.781,16.8062,16.7727,16.781,133900.0
2007-09-14 10:30:00,20.02,20.02,19.8,19.84,146400.0,16.781,16.781,16.5966,16.6302,146400.0
2007-09-14 11:00:00,19.84,19.85,19.79,19.82,82400.0,16.6302,16.6385,16.5882,16.6134,82400.0
2007-09-14 11:30:00,19.81,19.82,19.73,19.74,138900.0,16.605,16.6134,16.538,16.5463,138900.0
2007-09-14 12:00:00,19.75,19.82,19.71,19.81,78800.0,16.5547,16.6134,16.5212,16.605,78800.0
2007-09-14 12:30:00,19.81,19.87,19.8,19.85,76800.0,16.605,16.6553,16.5966,16.6385,76800.0
2007-09-14 13:00:00,19.86,19.87,19.78,19.83,113100.0,16.6469,16.6553,16.5799,16.6218,113100.0
2007-09-14 13:30:00,19.83,19.89,19.81,19.86,99400.0,16.6218,16.6721,16.605,16.6469,99400.0
2007-09-14 14:00:00,19.84,19.86,19.79,19.85,108100.0,16.6302,16.6469,16.5882,16.6385,108100.0
2007-09-14 14:30:00,19.85,19.9,19.84,19.88,62400.0,16.6385,16.6804,16.6302,16.6637,62400.0
2007-09-14 15:00:00,19.87,19.9,19.83,19.86,111900.0,16.6553,16.6804,16.6218,16.6469,111900.0
2007-09-14 15:30:00,19.86,19.87,19.77,19.8,366800.0,16.6469,16.6553,16.5715,16.5966,366800.0
2007-09-17 09:30:00,19.59,19.59,19.13,19.39,330500.0,16.4206,16.4206,16.035,16.253,330500.0
2007-09-17 10:00:00,19.37,19.49,19.25,19.3,167900.0,16.2362,16.3368,16.1356,16.1775,167900.0
2007-09-17 10:30:00,19.29,19.39,19.27,19.29,101100.0,16.1691,16.253,16.1524,16.1691,101100.0
2007-09-17 11:00:00,19.3,19.37,19.29,19.37,89300.0,16.1775,16.2362,16.1691,16.2362,89300.0
2007-09-17 11:30:00,19.36,19.41,19.32,19.33,81600.0,16.2278,16.2697,16.1943,16.2027,81600.0
2007-09-17 12:00:00,19.33,19.66,19.33,19.58,263600.0,16.2027,16.4793,16.2027,16.4122,263600.0
2007-09-17 12:30:00,19.58,19.59,19.53,19.57,78300.0,16.4122,16.4206,16.3703,16.4038,78300.0
2007-09-17 13:00:00,19.57,19.72,19.55,19.72,94600.0,16.4038,16.5296,16.3871,16.5296,94600.0
2007-09-17 13:30:00,19.71,19.81,19.69,19.69,166600.0,16.5212,16.605,16.5044,16.5044,166600.0
2007-09-17 14:00:00,19.7,19.72,19.61,19.63,107400.0,16.5128,16.5296,16.4374,16.4541,107400.0
2007-09-17 14:30:00,19.63,19.72,19.61,19.7,109100.0,16.4541,16.5296,16.4374,16.5128,109100.0
2007-09-17 15:00:00,19.71,19.75,19.63,19.68,140200.0,16.5212,16.5547,16.4541,16.496,140200.0
2007-09-17 15:30:00,19.69,19.7,19.6,19.65,172800.0,16.5044,16.5128,16.429,16.4709,172800.0
2007-09-18 09:30:00,19.65,19.84,19.49,19.82,102500.0,16.4709,16.6302,16.3368,16.6134,102500.0
2007-09-18 10:00:00,19.83,19.83,19.57,19.63,63400.0,16.6218,16.6218,16.4038,16.4541,63400.0
2007-09-18 10:30:00,19.65,19.78,19.65,19.75,105800.0,16.4709,16.5799,16.4709,16.5547,105800.0
2007-09-18 11:00:00,19.75,19.76,19.7,19.71,30700.0,16.5547,16.5631,16.5128,16.5212,30700.0
2007-09-18 11:30:00,19.71,19.72,19.63,19.71,47600.0,16.5212,16.5296,16.4541,16.5212,47600.0
2007-09-18 12:00:00,19.7,19.76,19.69,19.74,67500.0,16.5128,16.5631,16.5044,16.5463,67500.0
2007-09-18 12:30:00,19.75,19.75,19.69,19.74,45800.0,16.5547,16.5547,16.5044,16.5463,45800.0
2007-09-18 13:00:00,19.74,19.75,19.71,19.75,24800.0,16.5463,16.5547,16.5212,16.5547,24800.0
2007-09-18 13:30:00,19.75,19.79,19.75,19.79,34800.0,16.5547,16.5882,16.5547,16.5882,34800.0
2007-09-18 14:00:00,19.79,20.0,19.68,19.93,133300.0,16.5882,16.7643,16.496,16.7056,133300.0
2007-09-18 14:30:00,19.93,20.0,19.88,19.89,108000.0,16.7056,16.7643,16.6637,16.6721,108000.0
2007-09-18 15:00:00,19.89,20.03,19.89,20.01,150900.0,16.6721,16.7894,16.6721,16.7727,150900.0
2007-09-18 15:30:00,20.01,20.09,19.98,20.06,200300.0,16.7727,16.8397,16.7475,16.8146,200300.0
2007-09-19 09:30:00,20.25,20.52,20.14,20.47,230600.0,16.9738,17.2001,16.8816,17.1582,230600.0
2007-09-19 10:00:00,20.49,20.58,20.38,20.39,227500.0,17.175,17.2504,17.0828,17.0912,227500.0
2007-09-19 10:30:00,20.39,20.39,20.24,20.33,111800.0,17.0912,17.0912,16.9654,17.0409,111800.0
2007-09-19 11:00:00,20.33,20.33,20.24,20.32,97800.0,17.0409,17.0409,16.9654,17.0325,97800.0
2007-09-19 11:30:00,20.3,20.31,20.2,20.29,114800.0,17.0157,17.0241,16.9319,17.0074,114800.0
2007-09-19 12:00:00,20.3,20.31,20.21,20.23,74700.0,17.0157,17.0241,16.9403,16.9571,74700.0
2007-09-19 12:30:00,20.26,20.28,20.13,20.14,119600.0,16.9822,16.999,16.8732,16.8816,119600.0
2007-09-19 13:00:00,20.15,20.15,20.08,20.1,111800.0,16.89,16.89,16.8313,16.8481,111800.0
2007-09-19 13:30:00,20.1,20.12,20.01,20.07,105000.0,16.8481,16.8649,16.7727,16.8229,105000.0
2007-09-19 14:00:00,20.07,20.11,20.01,20.05,127400.0,16.8229,16.8565,16.7727,16.8062,127400.0
2007-09-19 14:30:00,20.04,20.06,19.96,20.01,136800.0,16.7978,16.8146,16.7307,16.7727,136800.0
2007-09-19 15:00:00,20.01,20.1,20.0,20.05,183200.0,16.7727,16.8481,16.7643,16.8062,183200.0
2007-09-19 15:30:00,20.05,20.09,20.0,20.08,295700.0,16.8062,16.8397,16.7643,16.8313,295700.0
2007-09-20 09:30:00,20.17,20.18,19.97,20.05,130800.0,16.9068,16.9151,16.7391,16.8062,130800.0
2007-09-20 10:00:00,20.05,20.07,19.95,19.98,127600.0,16.8062,16.8229,16.7224,16.7475,127600.0
2007-09-20 10:30:00,19.97,19.99,19.79,19.8,136600.0,16.7391,16.7559,16.5882,16.5966,136600.0
2007-09-20 11:00:00,19.82,19.82,19.66,19.69,107600.0,16.6134,16.6134,16.4793,16.5044,107600.0
2007-09-20 11:30:00,19.68,19.8,19.68,19.78,126000.0,16.496,16.5966,16.496,16.5799,126000.0
2007-09-20 12:00:00,19.78,19.81,19.67,19.67,107300.0,16.5799,16.605,16.4877,16.4877,107300.0
2007-09-20 12:30:00,19.65,19.75,19.62,19.72,79700.0,16.4709,16.5547,16.4457,16.5296,79700.0
2007-09-20 13:00:00,19.71,19.73,19.67,19.73,68000.0,16.5212,16.538,16.4877,16.538,68000.0
2007-09-20 13:30:00,19.73,19.73,19.69,19.73,66000.0,16.538,16.538,16.5044,16.538,66000.0
2007-09-20 14:00:00,19.73,19.73,19.67,19.71,104900.0,16.538,16.538,16.4877,16.5212,104900.0
2007-09-20 14:30:00,19.71,19.73,19.6,19.61,105100.0,16.5212,16.538,16.429,16.4374,105100.0
2007-09-20 15:00:00,19.6,19.65,19.57,19.6,122600.0,16.429,16.4709,16.4038,16.429,122600.0
2007-09-20 15:30:00,19.6,19.7,19.57,19.67,239900.0,16.429,16.5128,16.4038,16.4877,239900.0
2007-09-21 09:30:00,19.7,19.92,19.56,19.85,396100.0,16.5128,16.6972,16.3955,16.6385,396100.0
2007-09-21 10:00:00,19.85,19.88,19.83,19.86,88700.0,16.6385,16.6637,16.6218,16.6469,88700.0
2007-09-21 10:30:00,19.87,19.87,19.66,19.75,130300.0,16.6553,16.6553,16.4793,16.5547,130300.0
2007-09-21 11:00:00,19.75,19.81,19.7,19.78,44600.0,16.5547,16.605,16.5128,16.5799,44600.0
2007-09-21 11:30:00,19.78,19.82,19.74,19.78,48200.0,16.5799,16.6134,16.5463,16.5799,48200.0
2007-09-21 12:00:00,19.78,19.85,19.72,19.76,72600.0,16.5799,16.6385,16.5296,16.5631,72600.0
2007-09-21 12:30:00,19.75,19.8,19.75,19.79,32000.0,16.5547,16.5966,16.5547,16.5882,32000.0
2007-09-21 13:00:00,19.79,19.8,19.77,19.8,24100.0,16.5882,16.5966,16.5715,16.5966,24100.0
2007-09-21 13:30:00,19.8,19.83,19.69,19.76,60000.0,16.5966,16.6218,16.5044,16.5631,60000.0
2007-09-21 14:00:00,19.75,19.8,19.73,19.8,39300.0,16.5547,16.5966,16.538,16.5966,39300.0
2007-09-21 14:30:00,19.8,19.82,19.75,19.81,45100.0,16.5966,16.6134,16.5547,16.605,45100.0
2007-09-21 15:00:00,19.81,19.82,19.77,19.79,43200.0,16.605,16.6134,16.5715,16.5882,43200.0
2007-09-21 15:30:00,19.79,19.81,19.75,19.78,88100.0,16.5882,16.605,16.5547,16.5799,88100.0
2007-09-24 09:30:00,19.74,19.95,19.74,19.89,81600.0,16.5463,16.7224,16.5463,16.6721,81600.0
2007-09-24 10:00:00,19.87,19.89,19.8,19.88,73800.0,16.6553,16.6721,16.5966,16.6637,73800.0
2007-09-24 10:30:00,19.88,19.9,19.81,19.84,56300.0,16.6637,16.6804,16.605,16.6302,56300.0
2007-09-24 11:00:00,19.84,19.9,19.83,19.89,43800.0,16.6302,16.6804,16.6218,16.6721,43800.0
2007-09-24 11:30:00,19.89,19.9,19.85,19.85,46000.0,16.6721,16.6804,16.6385,16.6385,46000.0
2007-09-24 12:00:00,19.87,19.88,19.82,19.85,33300.0,16.6553,16.6637,16.6134,16.6385,33300.0
2007-09-24 12:30:00,19.85,19.89,19.84,19.86,38200.0,16.6385,16.6721,16.6302,16.6469,38200.0
2007-09-24 13:00:00,19.86,19.87,19.8,19.82,53700.0,16.6469,16.6553,16.5966,16.6134,53700.0
2007-09-24 13:30:00,19.8,19.83,19.75,19.8,78900.0,16.5966,16.6218,16.5547,16.5966,78900.0
2007-09-24 14:00:00,19.8,19.83,19.75,19.79,97200.0,16.5966,16.6218,16.5547,16.5882,97200.0
2007-09-24 14:30:00,19.78,19.78,19.68,19.75,114400.0,16.5799,16.5799,16.496,16.5547,114400.0
2007-09-24 15:00:00,19.73,19.73,19.55,19.57,184900.0,16.538,16.538,16.3871,16.4038,184900.0
2007-09-24 15:30:00,19.57,19.58,19.48,19.54,287900.0,16.4038,16.4122,16.3284,16.3787,287900.0
2007-09-25 09:30:00,20.04,20.04,19.21,19.41,215200.0,16.7978,16.7978,16.1021,16.2697,215200.0
2007-09-25 10:00:00,19.41,19.65,19.37,19.6,114800.0,16.2697,16.4709,16.2362,16.429,114800.0
2007-09-25 10:30:00,19.61,19.64,19.48,19.55,168100.0,16.4374,16.4625,16.3284,16.3871,168100.0
2007-09-25 11:00:00,19.55,19.6,19.5,19.55,77800.0,16.3871,16.429,16.3452,16.3871,77800.0
2007-09-25 11:30:00,19.55,19.65,19.54,19.63,39100.0,16.3871,16.4709,16.3787,16.4541,39100.0
2007-09-25 12:00:00,19.63,19.7,19.63,19.68,58300.0,16.4541,16.5128,16.4541,16.496,58300.0
2007-09-25 12:30:00,19.68,19.7,19.66,19.68,24300.0,16.496,16.5128,16.4793,16.496,24300.0
2007-09-25 13:00:00,19.68,19.71,19.6,19.7,31700.0,16.496,16.5212,16.429,16.5128,31700.0
2007-09-25 13:30:00,19.71,19.72,19.58,19.58,72100.0,16.5212,16.5296,16.4122,16.4122,72100.0
2007-09-25 14:00:00,19.59,19.65,19.51,19.52,131200.0,16.4206,16.4709,16.3535,16.3619,131200.0
2007-09-25 14:30:00,19.52,19.58,19.51,19.57,52700.0,16.3619,16.4122,16.3535,16.4038,52700.0
2007-09-25 15:00:00,19.58,19.58,19.5,19.53,83100.0,16.4122,16.4122,16.3452,16.3703,83100.0
2007-09-25 15:30:00,19.53,19.57,19.45,19.5,182900.0,16.3703,16.4038,16.3033,16.3452,182900.0
2007-09-26 09:30:00,19.61,19.61,19.45,19.51,34500.0,16.4374,16.4374,16.3033,16.3535,34500.0
2007-09-26 10:00:00,19.5,19.57,19.42,19.49,75000.0,16.3452,16.4038,16.2781,16.3368,75000.0
2007-09-26 10:30:00,19.5,19.5,19.33,19.37,104300.0,16.3452,16.3452,16.2027,16.2362,104300.0
2007-09-26 11:00:00,19.37,19.4,19.25,19.39,133900.0,16.2362,16.2613,16.1356,16.253,133900.0
2007-09-26 11:30:00,19.38,19.39,19.26,19.26,129000.0,16.2446,16.253,16.144,16.144,129000.0
2007-09-26 12:00:00,19.28,19.3,19.12,19.15,165000.0,16.1608,16.1775,16.0266,16.0518,165000.0
2007-09-26 12:30:00,19.15,19.19,19.14,19.19,70800.0,16.0518,16.0853,16.0434,16.0853,70800.0
2007-09-26 13:00:00,19.19,19.25,19.18,19.25,73100.0,16.0853,16.1356,16.0769,16.1356,73100.0
2007-09-26 13:30:00,19.25,19.3,19.24,19.29,70300.0,16.1356,16.1775,16.1272,16.1691,70300.0
2007-09-26 14:00:00,19.3,19.44,19.29,19.4,110700.0,16.1775,16.2949,16.1691,16.2613,110700.0
2007-09-26 14:30:00,19.4,19.4,19.28,19.3,59500.0,16.2613,16.2613,16.1608,16.1775,59500.0
2007-09-26 15:00:00,19.3,19.31,19.24,19.29,126400.0,16.1775,16.1859,16.1272,16.1691,126400.0
2007-09-26 15:30:00,19.29,19.3,19.17,19.21,193900.0,16.1691,16.1775,16.0686,16.1021,193900.0
2007-09-27 09:30:00,19.31,19.45,19.3,19.39,54000.0,16.1859,16.3033,16.1775,16.253,54000.0
2007-09-27 10:00:00,19.39,19.45,19.37,19.44,35800.0,16.253,16.3033,16.2362,16.2949,35800.0
2007-09-27 10:30:00,19.44,19.44,19.23,19.24,46500.0,16.2949,16.2949,16.1188,16.1272,46500.0
2007-09-27 11:00:00,19.25,20.08,19.25,19.72,808600.0,16.1356,16.8313,16.1356,16.5296,808600.0
2007-09-27 11:30:00,19.71,19.88,19.6,19.7,178700.0,16.5212,16.6637,16.429,16.5128,178700.0
2007-09-27 12:00:00,19.72,19.8,19.72,19.77,102200.0,16.5296,16.5966,16.5296,16.5715,102200.0
2007-09-27 12:30:00,19.76,19.77,19.55,19.58,99400.0,16.5631,16.5715,16.3871,16.4122,99400.0
2007-09-27 13:00:00,19.58,19.6,19.41,19.42,96900.0,16.4122,16.429,16.2697,16.2781,96900.0
2007-09-27 13:30:00,19.42,19.5,19.3,19.37,195400.0,16.2781,16.3452,16.1775,16.2362,195400.0
2007-09-27 14:00:00,19.37,19.38,19.26,19.26,110400.0,16.2362,16.2446,16.144,16.144,110400.0
2007-09-27 14:30:00,19.25,19.39,19.25,19.32,106500.0,16.1356,16.253,16.1356,16.1943,106500.0
2007-09-27 15:00:00,19.31,19.32,19.28,19.3,104000.0,16.1859,16.1943,16.1608,16.1775,104000.0
2007-09-27 15:30:00,19.29,19.33,19.16,19.23,416500.0,16.1691,16.2027,16.0602,16.1188,416500.0
2007-09-28 09:30:00,19.4,19.6,19.25,19.56,407100.0,16.2613,16.429,16.1356,16.3955,407100.0
2007-09-28 10:00:00,19.57,19.59,19.33,19.34,118500.0,16.4038,16.4206,16.2027,16.211,118500.0
2007-09-28 10:30:00,19.34,19.46,19.29,19.43,128600.0,16.211,16.3116,16.1691,16.2865,128600.0
2007-09-28 11:00:00,19.43,19.55,19.43,19.5,90500.0,16.2865,16.3871,16.2865,16.3452,90500.0
2007-09-28 11:30:00,19.49,19.62,19.49,19.61,74800.0,16.3368,16.4457,16.3368,16.4374,74800.0
2007-09-28 12:00:00,19.6,19.65,19.6,19.64,56100.0,16.429,16.4709,16.429,16.4625,56100.0
2007-09-28 12:30:00,19.64,19.65,19.6,19.64,45100.0,16.4625,16.4709,16.429,16.4625,45100.0
2007-09-28 13:00:00,19.64,19.65,19.61,19.64,46900.0,16.4625,16.4709,16.4374,16.4625,46900.0
2007-09-28 13:30:00,19.63,19.64,19.54,19.62,99600.0,16.4541,16.4625,16.3787,16.4457,99600.0
2007-09-28 14:00:00,19.62,19.65,19.59,19.59,74400.0,16.4457,16.4709,16.4206,16.4206,74400.0
2007-09-28 14:30:00,19.59,19.64,19.55,19.62,230200.0,16.4206,16.4625,16.3871,16.4457,230200.0
2007-09-28 15:00:00,19.62,19.92,19.6,19.86,310600.0,16.4457,16.6972,16.429,16.6469,310600.0
2007-09-28 15:30:00,19.87,19.94,19.69,19.76,486800.0,16.6553,16.714,16.5044,16.5631,486800.0
2007-10-01 09:30:00,20.49,20.49,19.8,20.17,320500.0,17.175,17.175,16.5966,16.9068,320500.0
2007-10-01 10:00:00,20.13,20.27,20.09,20.17,163600.0,16.8732,16.9906,16.8397,16.9068,163600.0
2007-10-01 10:30:00,20.17,20.42,20.17,20.24,181900.0,16.9068,17.1163,16.9068,16.9654,181900.0
2007-10-01 11:00:00,20.24,20.38,20.21,20.28,172700.0,16.9654,17.0828,16.9403,16.999,172700.0
2007-10-01 11:30:00,20.29,20.47,20.28,20.46,205300.0,17.0074,17.1582,16.999,17.1498,205300.0
2007-10-01 12:00:00,20.47,20.51,20.34,20.45,375300.0,17.1582,17.1918,17.0493,17.1415,375300.0
2007-10-01 12:30:00,20.44,20.47,20.36,20.45,257600.0,17.1331,17.1582,17.066,17.1415,257600.0
2007-10-01 13:00:00,20.45,20.45,20.4,20.42,98900.0,17.1415,17.1415,17.0996,17.1163,98900.0
2007-10-01 13:30:00,20.42,20.43,20.3,20.31,97100.0,17.1163,17.1247,17.0157,17.0241,97100.0
2007-10-01 14:00:00,20.31,20.35,20.27,20.27,120600.0,17.0241,17.0576,16.9906,16.9906,120600.0
2007-10-01 14:30:00,20.27,20.32,20.2,20.3,108700.0,16.9906,17.0325,16.9319,17.0157,108700.0
2007-10-01 15:00:00,20.3,20.31,20.2,20.21,126000.0,17.0157,17.0241,16.9319,16.9403,126000.0
2007-10-01 15:30:00,20.21,20.3,20.2,20.29,302800.0,16.9403,17.0157,16.9319,17.0074,302800.0
2007-10-02 09:30:00,20.37,20.4,20.2,20.3,158800.0,17.0744,17.0996,16.9319,17.0157,158800.0
2007-10-02 10:00:00,20.28,20.33,20.25,20.27,62400.0,16.999,17.0409,16.9738,16.9906,62400.0
2007-10-02 10:30:00,20.27,20.32,20.25,20.27,87100.0,16.9906,17.0325,16.9738,16.9906,87100.0
2007-10-02 11:00:00,20.26,20.29,20.21,20.26,57200.0,16.9822,17.0074,16.9403,16.9822,57200.0
2007-10-02 11:30:00,20.26,20.28,20.23,20.26,64300.0,16.9822,16.999,16.9571,16.9822,64300.0
2007-10-02 12:00:00,20.26,20.27,20.23,20.26,64100.0,16.9822,16.9906,16.9571,16.9822,64100.0
2007-10-02 12:30:00,20.26,20.28,20.24,20.27,117200.0,16.9822,16.999,16.9654,16.9906,117200.0
2007-10-02 13:00:00,20.27,20.31,20.26,20.28,157400.0,16.9906,17.0241,16.9822,16.999,157400.0
2007-10-02 13:30:00,20.28,20.34,20.27,20.33,137300.0,16.999,17.0493,16.9906,17.0409,137300.0
2007-10-02 14:00:00,20.33,20.38,20.31,20.37,140200.0,17.0409,17.0828,17.0241,17.0744,140200.0
2007-10-02 14:30:00,20.37,20.37,20.32,20.36,117400.0,17.0744,17.0744,17.0325,17.066,117400.0
2007-10-02 15:00:00,20.35,20.47,20.35,20.41,224600.0,17.0576,17.1582,17.0576,17.1079,224600.0
2007-10-02 15:30:00,20.41,20.43,20.32,20.36,154000.0,17.1079,17.1247,17.0325,17.066,154000.0
2007-10-03 09:30:00,20.28,20.34,20.06,20.14,72700.0,16.999,17.0493,16.8146,16.8816,72700.0
2007-10-03 10:00:00,20.15,20.15,19.92,19.99,129300.0,16.89,16.89,16.6972,16.7559,129300.0
2007-10-03 10:30:00,19.97,20.0,19.84,19.97,92800.0,16.7391,16.7643,16.6302,16.7391,92800.0
2007-10-03 11:00:00,19.97,19.97,19.79,19.8,91600.0,16.7391,16.7391,16.5882,16.5966,91600.0
2007-10-03 11:30:00,19.8,19.81,19.68,19.68,105900.0,16.5966,16.605,16.496,16.496,105900.0
2007-10-03 12:00:00,19.67,19.67,19.55,19.64,133900.0,16.4877,16.4877,16.3871,16.4625,133900.0
2007-10-03 12:30:00,19.64,19.73,19.64,19.69,107000.0,16.4625,16.538,16.4625,16.5044,107000.0
2007-10-03 13:00:00,19.68,19.7,19.65,19.68,84300.0,16.496,16.5128,16.4709,16.496,84300.0
2007-10-03 13:30:00,19.7,19.77,19.68,19.76,129000.0,16.5128,16.5715,16.496,16.5631,129000.0
2007-10-03 14:00:00,19.77,19.85,19.75,19.83,158200.0,16.5715,16.6385,16.5547,16.6218,158200.0
2007-10-03 14:30:00,19.82,19.86,19.77,19.83,105200.0,16.6134,16.6469,16.5715,16.6218,105200.0
2007-10-03 15:00:00,19.84,19.86,19.75,19.78,194400.0,16.6302,16.6469,16.5547,16.5799,194400.0
2007-10-03 15:30:00,19.77,19.87,19.76,19.83,212700.0,16.5715,16.6553,16.5631,16.6218,212700.0
2007-10-04 09:30:00,19.89,19.91,19.74,19.9,84400.0,16.6721,16.6888,16.5463,16.6804,84400.0
2007-10-04 10:00:00,19.89,19.94,19.89,19.9,56000.0,16.6721,16.714,16.6721,16.6804,56000.0
2007-10-04 10:30:00,19.91,19.92,19.85,19.9,80600.0,16.6888,16.6972,16.6385,16.6804,80600.0
2007-10-04 11:00:00,19.9,19.99,19.88,19.98,194800.0,16.6804,16.7559,16.6637,16.7475,194800.0
2007-10-04 11:30:00,19.97,20.07,19.94,19.99,152800.0,16.7391,16.8229,16.714,16.7559,152800.0
2007-10-04 12:00:00,19.99,20.05,19.99,20.01,44300.0,16.7559,16.8062,16.7559,16.7727,44300.0
2007-10-04 12:30:00,20.0,20.01,19.96,19.98,38400.0,16.7643,16.7727,16.7307,16.7475,38400.0
2007-10-04 13:00:00,19.97,19.98,19.91,19.94,45700.0,16.7391,16.7475,16.6888,16.714,45700.0
2007-10-04 13:30:00,19.93,20.0,19.91,19.96,32400.0,16.7056,16.7643,16.6888,16.7307,32400.0
2007-10-04 14:00:00,19.95,20.0,19.95,19.98,36500.0,16.7224,16.7643,16.7224,16.7475,36500.0
2007-10-04 14:30:00,19.97,19.98,19.91,19.93,29200.0,16.7391,16.7475,16.6888,16.7056,29200.0
2007-10-04 15:00:00,19.93,20.0,19.91,19.97,167000.0,16.7056,16.7643,16.6888,16.7391,167000.0
2007-10-04 15:30:00,19.97,20.01,19.9,20.0,300000.0,16.7391,16.7727,16.6804,16.7643,300000.0
2007-10-05 09:30:00,19.95,20.1,19.85,19.91,88800.0,16.7224,16.8481,16.6385,16.6888,88800.0
2007-10-05 10:00:00,19.92,19.95,19.84,19.9,78300.0,16.6972,16.7224,16.6302,16.6804,78300.0
2007-10-05 10:30:00,19.9,19.92,19.84,19.9,88600.0,16.6804,16.6972,16.6302,16.6804,88600.0
2007-10-05 11:00:00,19.9,19.92,19.85,19.92,58700.0,16.6804,16.6972,16.6385,16.6972,58700.0
2007-10-05 11:30:00,19.93,19.97,19.93,19.97,86400.0,16.7056,16.7391,16.7056,16.7391,86400.0
2007-10-05 12:00:00,19.96,20.05,19.95,20.04,155400.0,16.7307,16.8062,16.7224,16.7978,155400.0
2007-10-05 12:30:00,20.05,20.05,19.99,20.0,91000.0,16.8062,16.8062,16.7559,16.7643,91000.0
2007-10-05 13:00:00,20.0,20.05,19.99,20.04,88600.0,16.7643,16.8062,16.7559,16.7978,88600.0
2007-10-05 13:30:00,20.04,20.05,20.02,20.02,39000.0,16.7978,16.8062,16.781,16.781,39000.0
2007-10-05 14:00:00,20.02,20.05,20.01,20.03,105600.0,16.781,16.8062,16.7727,16.7894,105600.0
2007-10-05 14:30:00,20.04,20.05,20.01,20.02,65800.0,16.7978,16.8062,16.7727,16.781,65800.0
2007-10-05 15:00:00,20.01,20.04,19.96,19.99,124800.0,16.7727,16.7978,16.7307,16.7559,124800.0
2007-10-05 15:30:00,20.0,20.0,19.95,19.98,148300.0,16.7643,16.7643,16.7224,16.7475,148300.0
2007-10-08 09:30:00,20.0,20.03,19.95,19.98,75200.0,16.7643,16.7894,16.7224,16.7475,75200.0
2007-10-08 10:00:00,20.0,20.02,19.95,20.0,97300.0,16.7643,16.781,16.7224,16.7643,97300.0
2007-10-08 10:30:00,20.0,20.02,19.98,20.01,57200.0,16.7643,16.781,16.7475,16.7727,57200.0
2007-10-08 11:00:00,20.0,20.02,19.92,19.99,60300.0,16.7643,16.781,16.6972,16.7559,60300.0
2007-10-08 11:30:00,19.98,20.02,19.97,20.0,69400.0,16.7475,16.781,16.7391,16.7643,69400.0
2007-10-08 12:00:00,19.99,20.0,19.96,19.99,37200.0,16.7559,16.7643,16.7307,16.7559,37200.0
2007-10-08 12:30:00,19.99,20.0,19.98,19.99,40300.0,16.7559,16.7643,16.7475,16.7559,40300.0
2007-10-08 13:00:00,19.98,19.99,19.95,19.97,40600.0,16.7475,16.7559,16.7224,16.7391,40600.0
2007-10-08 13:30:00,19.96,19.97,19.88,19.9,57800.0,16.7307,16.7391,16.6637,16.6804,57800.0
2007-10-08 14:00:00,19.91,19.96,19.89,19.95,44100.0,16.6888,16.7307,16.6721,16.7224,44100.0
2007-10-08 14:30:00,19.95,19.96,19.92,19.93,53800.0,16.7224,16.7307,16.6972,16.7056,53800.0
2007-10-08 15:00:00,19.92,19.93,19.85,19.9,78800.0,16.6972,16.7056,16.6385,16.6804,78800.0
2007-10-08 15:30:00,19.9,19.92,19.85,19.9,188300.0,16.6804,16.6972,16.6385,16.6804,188300.0
2007-10-09 09:30:00,19.98,20.16,19.84,19.98,29700.0,16.7475,16.8984,16.6302,16.7475,29700.0
2007-10-09 10:00:00,19.95,19.98,19.84,19.85,44000.0,16.7224,16.7475,16.6302,16.6385,44000.0
2007-10-09 10:30:00,19.85,19.9,19.8,19.85,110400.0,16.6385,16.6804,16.5966,16.6385,110400.0
2007-10-09 11:00:00,19.85,19.88,19.81,19.85,104800.0,16.6385,16.6637,16.605,16.6385,104800.0
2007-10-09 11:30:00,19.85,19.88,19.81,19.87,70800.0,16.6385,16.6637,16.605,16.6553,70800.0
2007-10-09 12:00:00,19.87,19.92,19.83,19.87,52100.0,16.6553,16.6972,16.6218,16.6553,52100.0
2007-10-09 12:30:00,19.87,19.9,19.82,19.9,33500.0,16.6553,16.6804,16.6134,16.6804,33500.0
2007-10-09 13:00:00,19.88,19.89,19.82,19.85,59300.0,16.6637,16.6721,16.6134,16.6385,59300.0
2007-10-09 13:30:00,19.85,19.89,19.85,19.88,56600.0,16.6385,16.6721,16.6385,16.6637,56600.0
2007-10-09 14:00:00,19.86,19.93,19.85,19.93,40700.0,16.6469,16.7056,16.6385,16.7056,40700.0
2007-10-09 14:30:00,19.94,19.98,19.9,19.92,61100.0,16.714,16.7475,16.6804,16.6972,61100.0
2007-10-09 15:00:00,19.91,19.94,19.9,19.91,163700.0,16.6888,16.714,16.6804,16.6888,163700.0
2007-10-09 15:30:00,19.9,19.93,19.88,19.9,170800.0,16.6804,16.7056,16.6637,16.6804,170800.0
2007-10-10 09:30:00,19.95,20.04,19.9,19.98,81500.0,16.7224,16.7978,16.6804,16.7475,81500.0
2007-10-10 10:00:00,19.96,20.03,19.94,20.02,29900.0,16.7307,16.7894,16.714,16.781,29900.0
2007-10-10 10:30:00,20.03,20.12,20.0,20.11,69600.0,16.7894,16.8649,16.7643,16.8565,69600.0
2007-10-10 11:00:00,20.1,20.19,20.1,20.17,50700.0,16.8481,16.9235,16.8481,16.9068,50700.0
2007-10-10 11:30:00,20.14,20.22,20.13,20.17,56900.0,16.8816,16.9487,16.8732,16.9068,56900.0
2007-10-10 12:00:00,20.19,20.26,20.19,20.26,49900.0,16.9235,16.9822,16.9235,16.9822,49900.0
2007-10-10 12:30:00,20.25,20.3,20.23,20.29,21500.0,16.9738,17.0157,16.9571,17.0074,21500.0
2007-10-10 13:00:00,20.29,20.33,20.27,20.31,38400.0,17.0074,17.0409,16.9906,17.0241,38400.0
2007-10-10 13:30:00,20.31,20.4,20.29,20.35,100800.0,17.0241,17.0996,17.0074,17.0576,100800.0
2007-10-10 14:00:00,20.35,20.37,20.29,20.32,66200.0,17.0576,17.0744,17.0074,17.0325,66200.0
2007-10-10 14:30:00,20.31,20.34,20.28,20.32,53100.0,17.0241,17.0493,16.999,17.0325,53100.0
2007-10-10 15:00:00,20.33,20.35,20.27,20.27,147900.0,17.0409,17.0576,16.9906,16.9906,147900.0
2007-10-10 15:30:00,20.26,20.27,20.14,20.17,467000.0,16.9822,16.9906,16.8816,16.9068,467000.0
2007-10-11 09:30:00,20.33,20.52,20.08,20.16,62200.0,17.0409,17.2001,16.8313,16.8984,62200.0
2007-10-11 10:00:00,20.17,20.22,20.09,20.13,45600.0,16.9068,16.9487,16.8397,16.8732,45600.0
2007-10-11 10:30:00,20.13,20.15,20.08,20.13,26800.0,16.8732,16.89,16.8313,16.8732,26800.0
2007-10-11 11:00:00,20.13,20.14,20.07,20.08,21200.0,16.8732,16.8816,16.8229,16.8313,21200.0
2007-10-11 11:30:00,20.09,20.12,20.07,20.11,41900.0,16.8397,16.8649,16.8229,16.8565,41900.0
2007-10-11 12:00:00,20.1,20.12,20.08,20.1,22600.0,16.8481,16.8649,16.8313,16.8481,22600.0
2007-10-11 12:30:00,20.11,20.14,20.09,20.11,33000.0,16.8565,16.8816,16.8397,16.8565,33000.0
2007-10-11 13:00:00,20.11,20.13,20.09,20.11,35200.0,16.8565,16.8732,16.8397,16.8565,35200.0
2007-10-11 13:30:00,20.1,20.12,20.08,20.09,29600.0,16.8481,16.8649,16.8313,16.8397,29600.0
2007-10-11 14:00:00,20.09,20.1,19.89,19.92,81900.0,16.8397,16.8481,16.6721,16.6972,81900.0
2007-10-11 14:30:00,19.92,20.0,19.91,19.96,45400.0,16.6972,16.7643,16.6888,16.7307,45400.0
2007-10-11 15:00:00,19.97,19.99,19.91,19.97,45100.0,16.7391,16.7559,16.6888,16.7391,45100.0
2007-10-11 15:30:00,19.95,19.95,19.83,19.89,146100.0,16.7224,16.7224,16.6218,16.6721,146100.0
2007-10-12 09:30:00,19.85,20.0,19.63,19.65,87400.0,16.6385,16.7643,16.4541,16.4709,87400.0
2007-10-12 10:00:00,19.63,19.74,19.56,19.72,50100.0,16.4541,16.5463,16.3955,16.5296,50100.0
2007-10-12 10:30:00,19.73,19.75,19.67,19.71,35000.0,16.538,16.5547,16.4877,16.5212,35000.0
2007-10-12 11:00:00,19.7,19.91,19.69,19.9,62200.0,16.5128,16.6888,16.5044,16.6804,62200.0
2007-10-12 11:30:00,19.89,19.94,19.85,19.88,107600.0,16.6721,16.714,16.6385,16.6637,107600.0
2007-10-12 12:00:00,19.9,19.9,19.79,19.83,50800.0,16.6804,16.6804,16.5882,16.6218,50800.0
2007-10-12 12:30:00,19.82,19.84,19.79,19.82,30400.0,16.6134,16.6302,16.5882,16.6134,30400.0
2007-10-12 13:00:00,19.81,19.82,19.75,19.78,38700.0,16.605,16.6134,16.5547,16.5799,38700.0
2007-10-12 13:30:00,19.79,19.8,19.69,19.7,89100.0,16.5882,16.5966,16.5044,16.5128,89100.0
2007-10-12 14:00:00,19.69,19.73,19.6,19.69,116400.0,16.5044,16.538,16.429,16.5044,116400.0
2007-10-12 14:30:00,19.68,19.89,19.63,19.73,107700.0,16.496,16.6721,16.4541,16.538,107700.0
2007-10-12 15:00:00,19.73,19.74,19.5,19.7,89400.0,16.538,16.5463,16.3452,16.5128,89400.0
2007-10-12 15:30:00,19.71,19.8,19.6,19.71,280700.0,16.5212,16.5966,16.429,16.5212,280700.0
2007-10-15 09:30:00,19.62,19.72,19.51,19.59,97400.0,16.4457,16.5296,16.3535,16.4206,97400.0
2007-10-15 10:00:00,19.58,19.58,19.48,19.5,84000.0,16.4122,16.4122,16.3284,16.3452,84000.0
2007-10-15 10:30:00,19.5,19.61,19.5,19.6,117600.0,16.3452,16.4374,16.3452,16.429,117600.0
2007-10-15 11:00:00,19.61,19.61,19.42,19.42,85800.0,16.4374,16.4374,16.2781,16.2781,85800.0
2007-10-15 11:30:00,19.44,19.45,19.39,19.42,34900.0,16.2949,16.3033,16.253,16.2781,34900.0
2007-10-15 12:00:00,19.43,19.44,19.34,19.36,61600.0,16.2865,16.2949,16.211,16.2278,61600.0
2007-10-15 12:30:00,19.36,19.41,19.32,19.41,77700.0,16.2278,16.2697,16.1943,16.2697,77700.0
2007-10-15 13:00:00,19.39,19.4,19.35,19.35,45900.0,16.253,16.2613,16.2194,16.2194,45900.0
2007-10-15 13:30:00,19.34,19.35,19.24,19.25,102900.0,16.211,16.2194,16.1272,16.1356,102900.0
2007-10-15 14:00:00,19.24,19.25,19.19,19.2,73100.0,16.1272,16.1356,16.0853,16.0937,73100.0
2007-10-15 14:30:00,19.2,19.22,19.15,19.2,97300.0,16.0937,16.1105,16.0518,16.0937,97300.0
2007-10-15 15:00:00,19.2,19.34,19.2,19.34,132000.0,16.0937,16.211,16.0937,16.211,132000.0
2007-10-15 15:30:00,19.34,19.41,19.26,19.33,162300.0,16.211,16.2697,16.144,16.2027,162300.0
2007-10-16 09:30:00,19.35,19.5,19.23,19.5,84300.0,16.2194,16.3452,16.1188,16.3452,84300.0
2007-10-16 10:00:00,19.5,19.53,19.06,19.1,150900.0,16.3452,16.3703,15.9763,16.0099,150900.0
2007-10-16 10:30:00,19.1,19.11,18.81,18.93,181800.0,16.0099,16.0183,15.7668,15.8674,181800.0
2007-10-16 11:00:00,18.93,18.95,18.81,18.89,84700.0,15.8674,15.8841,15.7668,15.8339,84700.0
2007-10-16 11:30:00,18.9,18.9,18.81,18.85,101400.0,15.8422,15.8422,15.7668,15.8003,101400.0
2007-10-16 12:00:00,18.86,18.9,18.76,18.82,243300.0,15.8087,15.8422,15.7249,15.7752,243300.0
2007-10-16 12:30:00,18.82,18.86,18.79,18.81,56400.0,15.7752,15.8087,15.75,15.7668,56400.0
2007-10-16 13:00:00,18.81,18.81,18.69,18.75,76300.0,15.7668,15.7668,15.6662,15.7165,76300.0
2007-10-16 13:30:00,18.75,18.81,18.72,18.78,95200.0,15.7165,15.7668,15.6914,15.7416,95200.0
2007-10-16 14:00:00,18.77,18.83,18.76,18.81,68600.0,15.7333,15.7836,15.7249,15.7668,68600.0
2007-10-16 14:30:00,18.82,18.91,18.8,18.87,104600.0,15.7752,15.8506,15.7584,15.8171,104600.0
2007-10-16 15:00:00,18.87,18.9,18.85,18.88,58700.0,15.8171,15.8422,15.8003,15.8255,58700.0
2007-10-16 15:30:00,18.88,18.97,18.88,18.94,99600.0,15.8255,15.9009,15.8255,15.8758,99600.0
2007-10-17 09:30:00,18.35,18.55,18.28,18.44,1029700.0,15.3812,15.5489,15.3225,15.4567,1029700.0
2007-10-17 10:00:00,18.46,18.46,18.3,18.43,437400.0,15.4734,15.4734,15.3393,15.4483,437400.0
2007-10-17 10:30:00,18.44,18.55,18.4,18.48,663600.0,15.4567,15.5489,15.4231,15.4902,663600.0
2007-10-17 11:00:00,18.48,18.5,18.4,18.42,354800.0,15.4902,15.5069,15.4231,15.4399,354800.0
2007-10-17 11:30:00,18.43,18.44,18.4,18.44,231400.0,15.4483,15.4567,15.4231,15.4567,231400.0
2007-10-17 12:00:00,18.44,18.44,18.4,18.41,208100.0,15.4567,15.4567,15.4231,15.4315,208100.0
2007-10-17 12:30:00,18.4,18.44,18.4,18.43,389900.0,15.4231,15.4567,15.4231,15.4483,389900.0
2007-10-17 13:00:00,18.43,18.43,18.32,18.33,597300.0,15.4483,15.4483,15.3561,15.3645,597300.0
2007-10-17 13:30:00,18.33,18.33,18.25,18.28,536600.0,15.3645,15.3645,15.2974,15.3225,536600.0
2007-10-17 14:00:00,18.27,18.37,18.24,18.31,381000.0,15.3142,15.398,15.289,15.3477,381000.0
2007-10-17 14:30:00,18.3,18.41,18.28,18.35,334800.0,15.3393,15.4315,15.3225,15.3812,334800.0
2007-10-17 15:00:00,18.35,18.42,18.34,18.42,465300.0,15.3812,15.4399,15.3728,15.4399,465300.0
2007-10-17 15:30:00,18.42,18.5,18.36,18.48,556600.0,15.4399,15.5069,15.3896,15.4902,556600.0
2007-10-18 09:30:00,18.47,18.47,18.08,18.16,216700.0,15.4818,15.4818,15.1549,15.222,216700.0
2007-10-18 10:00:00,18.16,18.3,18.15,18.25,208900.0,15.222,15.3393,15.2136,15.2974,208900.0
2007-10-18 10:30:00,18.24,18.33,18.23,18.3,136900.0,15.289,15.3645,15.2806,15.3393,136900.0
2007-10-18 11:00:00,18.31,18.35,18.26,18.33,153700.0,15.3477,15.3812,15.3058,15.3645,153700.0
2007-10-18 11:30:00,18.33,18.35,18.26,18.34,173700.0,15.3645,15.3812,15.3058,15.3728,173700.0
2007-10-18 12:00:00,18.34,18.42,18.33,18.39,157400.0,15.3728,15.4399,15.3645,15.4147,157400.0
2007-10-18 12:30:00,18.4,18.56,18.39,18.52,186400.0,15.4231,15.5572,15.4147,15.5237,186400.0
2007-10-18 13:00:00,18.52,18.53,18.44,18.49,206300.0,15.5237,15.5321,15.4567,15.4986,206300.0
2007-10-18 13:30:00,18.5,18.63,18.49,18.6,131800.0,15.5069,15.6159,15.4986,15.5908,131800.0
2007-10-18 14:00:00,18.6,18.62,18.49,18.53,229700.0,15.5908,15.6075,15.4986,15.5321,229700.0
2007-10-18 14:30:00,18.53,18.57,18.43,18.47,266400.0,15.5321,15.5656,15.4483,15.4818,266400.0
2007-10-18 15:00:00,18.46,18.55,18.46,18.53,138000.0,15.4734,15.5489,15.4734,15.5321,138000.0
2007-10-18 15:30:00,18.54,18.55,18.44,18.48,227100.0,15.5405,15.5489,15.4567,15.4902,227100.0
2007-10-19 09:30:00,18.52,18.52,18.25,18.27,285700.0,15.5237,15.5237,15.2974,15.3142,285700.0
2007-10-19 10:00:00,18.27,18.27,18.16,18.18,196500.0,15.3142,15.3142,15.222,15.2387,196500.0
2007-10-19 10:30:00,18.17,18.21,18.14,18.15,135200.0,15.2303,15.2639,15.2052,15.2136,135200.0
2007-10-19 11:00:00,18.15,18.19,18.15,18.15,54800.0,15.2136,15.2471,15.2136,15.2136,54800.0
2007-10-19 11:30:00,18.15,18.24,18.15,18.18,94100.0,15.2136,15.289,15.2136,15.2387,94100.0
2007-10-19 12:00:00,18.18,18.2,18.16,18.16,53000.0,15.2387,15.2555,15.222,15.222,53000.0
2007-10-19 12:30:00,18.16,18.22,18.16,18.2,75300.0,15.222,15.2722,15.222,15.2555,75300.0
2007-10-19 13:00:00,18.2,18.22,18.19,18.2,98700.0,15.2555,15.2722,15.2471,15.2555,98700.0
2007-10-19 13:30:00,18.2,18.27,18.2,18.2,107400.0,15.2555,15.3142,15.2555,15.2555,107400.0
2007-10-19 14:00:00,18.2,18.27,18.2,18.26,147300.0,15.2555,15.3142,15.2555,15.3058,147300.0
2007-10-19 14:30:00,18.27,18.27,18.17,18.2,224600.0,15.3142,15.3142,15.2303,15.2555,224600.0
2007-10-19 15:00:00,18.2,18.22,18.11,18.21,238400.0,15.2555,15.2722,15.18,15.2639,238400.0
2007-10-19 15:30:00,18.21,18.27,18.15,18.2,396000.0,15.2639,15.3142,15.2136,15.2555,396000.0
2007-10-22 09:30:00,18.09,18.38,18.05,18.25,153300.0,15.1633,15.4064,15.1298,15.2974,153300.0
2007-10-22 10:00:00,18.25,18.32,18.19,18.27,157300.0,15.2974,15.3561,15.2471,15.3142,157300.0
2007-10-22 10:30:00,18.26,18.3,18.25,18.27,201500.0,15.3058,15.3393,15.2974,15.3142,201500.0
2007-10-22 11:00:00,18.26,18.29,18.25,18.28,121100.0,15.3058,15.3309,15.2974,15.3225,121100.0
2007-10-22 11:30:00,18.27,18.32,18.24,18.32,190000.0,15.3142,15.3561,15.289,15.3561,190000.0
2007-10-22 12:00:00,18.32,18.33,18.24,18.24,115000.0,15.3561,15.3645,15.289,15.289,115000.0
2007-10-22 12:30:00,18.25,18.27,18.24,18.25,111600.0,15.2974,15.3142,15.289,15.2974,111600.0
2007-10-22 13:00:00,18.25,18.27,18.24,18.26,86400.0,15.2974,15.3142,15.289,15.3058,86400.0
2007-10-22 13:30:00,18.26,18.4,18.26,18.38,146300.0,15.3058,15.4231,15.3058,15.4064,146300.0
2007-10-22 14:00:00,18.38,18.38,18.31,18.36,125300.0,15.4064,15.4064,15.3477,15.3896,125300.0
2007-10-22 14:30:00,18.35,18.4,18.35,18.39,120900.0,15.3812,15.4231,15.3812,15.4147,120900.0
2007-10-22 15:00:00,18.38,18.42,18.35,18.41,143400.0,15.4064,15.4399,15.3812,15.4315,143400.0
2007-10-22 15:30:00,18.41,18.45,18.38,18.41,184400.0,15.4315,15.465,15.4064,15.4315,184400.0
2007-10-23 09:30:00,19.1,19.73,19.0,19.27,1066600.0,16.0099,16.538,15.9261,16.1524,1066600.0
2007-10-23 10:00:00,19.26,19.97,19.24,19.66,781300.0,16.144,16.7391,16.1272,16.4793,781300.0
2007-10-23 10:30:00,19.66,19.68,19.5,19.57,450600.0,16.4793,16.496,16.3452,16.4038,450600.0
2007-10-23 11:00:00,19.57,19.6,19.2,19.22,611200.0,16.4038,16.429,16.0937,16.1105,611200.0
2007-10-23 11:30:00,19.21,19.41,19.21,19.41,333700.0,16.1021,16.2697,16.1021,16.2697,333700.0
2007-10-23 12:00:00,19.41,19.5,19.4,19.49,141100.0,16.2697,16.3452,16.2613,16.3368,141100.0
2007-10-23 12:30:00,19.49,19.51,19.42,19.44,338300.0,16.3368,16.3535,16.2781,16.2949,338300.0
2007-10-23 13:00:00,19.43,19.48,19.43,19.45,151900.0,16.2865,16.3284,16.2865,16.3033,151900.0
2007-10-23 13:30:00,19.45,19.48,19.31,19.35,171200.0,16.3033,16.3284,16.1859,16.2194,171200.0
2007-10-23 14:00:00,19.34,19.6,19.25,19.59,242400.0,16.211,16.429,16.1356,16.4206,242400.0
2007-10-23 14:30:00,19.58,19.7,19.49,19.68,267000.0,16.4122,16.5128,16.3368,16.496,267000.0
2007-10-23 15:00:00,19.68,19.72,19.57,19.72,206500.0,16.496,16.5296,16.4038,16.5296,206500.0
2007-10-23 15:30:00,19.73,20.24,19.72,20.21,719300.0,16.538,16.9654,16.5296,16.9403,719300.0
2007-10-24 09:30:00,20.1,20.54,20.05,20.08,383300.0,16.8481,17.2169,16.8062,16.8313,383300.0
2007-10-24 10:00:00,20.07,20.23,20.0,20.11,318900.0,16.8229,16.9571,16.7643,16.8565,318900.0
2007-10-24 10:30:00,20.12,20.12,20.04,20.06,312700.0,16.8649,16.8649,16.7978,16.8146,312700.0
2007-10-24 11:00:00,20.05,20.06,19.91,19.94,360400.0,16.8062,16.8146,16.6888,16.714,360400.0
2007-10-24 11:30:00,19.95,20.06,19.94,20.03,245900.0,16.7224,16.8146,16.714,16.7894,245900.0
2007-10-24 12:00:00,20.04,20.06,20.0,20.06,216200.0,16.7978,16.8146,16.7643,16.8146,216200.0
2007-10-24 12:30:00,20.06,20.07,20.01,20.03,143000.0,16.8146,16.8229,16.7727,16.7894,143000.0
2007-10-24 13:00:00,20.03,20.04,19.99,20.02,169500.0,16.7894,16.7978,16.7559,16.781,169500.0
2007-10-24 13:30:00,20.01,20.02,19.99,20.0,198200.0,16.7727,16.781,16.7559,16.7643,198200.0
2007-10-24 14:00:00,20.0,20.08,19.98,20.06,369300.0,16.7643,16.8313,16.7475,16.8146,369300.0
2007-10-24 14:30:00,20.07,20.19,20.02,20.16,323600.0,16.8229,16.9235,16.781,16.8984,323600.0
2007-10-24 15:00:00,20.16,20.54,20.11,20.35,477300.0,16.8984,17.2169,16.8565,17.0576,477300.0
2007-10-24 15:30:00,20.35,20.52,20.19,20.36,504000.0,17.0576,17.2001,16.9235,17.066,504000.0
2007-10-25 09:30:00,20.32,20.5,20.24,20.5,115000.0,17.0325,17.1834,16.9654,17.1834,115000.0
2007-10-25 10:00:00,20.52,20.71,20.5,20.67,202400.0,17.2001,17.3594,17.1834,17.3259,202400.0
2007-10-25 10:30:00,20.67,20.74,20.64,20.69,300600.0,17.3259,17.3845,17.3007,17.3426,300600.0
2007-10-25 11:00:00,20.7,20.77,20.61,20.65,235000.0,17.351,17.4097,17.2756,17.3091,235000.0
2007-10-25 11:30:00,20.65,20.72,20.64,20.65,207200.0,17.3091,17.3678,17.3007,17.3091,207200.0
2007-10-25 12:00:00,20.65,20.66,20.49,20.52,244500.0,17.3091,17.3175,17.175,17.2001,244500.0
2007-10-25 12:30:00,20.52,20.66,20.5,20.65,117300.0,17.2001,17.3175,17.1834,17.3091,117300.0
2007-10-25 13:00:00,20.65,20.66,20.44,20.5,130400.0,17.3091,17.3175,17.1331,17.1834,130400.0
2007-10-25 13:30:00,20.51,20.56,20.33,20.35,124500.0,17.1918,17.2337,17.0409,17.0576,124500.0
2007-10-25 14:00:00,20.34,20.47,20.27,20.44,128100.0,17.0493,17.1582,16.9906,17.1331,128100.0
2007-10-25 14:30:00,20.44,20.45,20.37,20.44,106100.0,17.1331,17.1415,17.0744,17.1331,106100.0
2007-10-25 15:00:00,20.44,20.54,20.43,20.54,192600.0,17.1331,17.2169,17.1247,17.2169,192600.0
2007-10-25 15:30:00,20.53,20.75,20.53,20.66,305100.0,17.2085,17.3929,17.2085,17.3175,305100.0
2007-10-26 09:30:00,20.9,20.9,20.65,20.87,152700.0,17.5187,17.5187,17.3091,17.4935,152700.0
2007-10-26 10:00:00,20.87,20.92,20.69,20.75,103400.0,17.4935,17.5354,17.3426,17.3929,103400.0
2007-10-26 10:30:00,20.76,20.94,20.74,20.84,152300.0,17.4013,17.5522,17.3845,17.4684,152300.0
2007-10-26 11:00:00,20.84,20.85,20.64,20.66,158300.0,17.4684,17.4768,17.3007,17.3175,158300.0
2007-10-26 11:30:00,20.66,20.76,20.66,20.73,150100.0,17.3175,17.4013,17.3175,17.3762,150100.0
2007-10-26 12:00:00,20.73,20.73,20.57,20.61,106300.0,17.3762,17.3762,17.2421,17.2756,106300.0
2007-10-26 12:30:00,20.59,20.65,20.55,20.56,72900.0,17.2588,17.3091,17.2253,17.2337,72900.0
2007-10-26 13:00:00,20.56,20.56,20.33,20.39,162900.0,17.2337,17.2337,17.0409,17.0912,162900.0
2007-10-26 13:30:00,20.39,20.48,20.35,20.43,101200.0,17.0912,17.1666,17.0576,17.1247,101200.0
2007-10-26 14:00:00,20.43,20.46,20.38,20.45,88700.0,17.1247,17.1498,17.0828,17.1415,88700.0
2007-10-26 14:30:00,20.43,20.47,20.31,20.32,165500.0,17.1247,17.1582,17.0241,17.0325,165500.0
2007-10-26 15:00:00,20.32,20.36,20.18,20.25,306100.0,17.0325,17.066,16.9151,16.9738,306100.0
2007-10-26 15:30:00,20.25,20.35,20.24,20.33,277700.0,16.9738,17.0576,16.9654,17.0409,277700.0
2007-10-29 09:30:00,20.45,20.62,20.42,20.6,137800.0,17.1415,17.284,17.1163,17.2672,137800.0
2007-10-29 10:00:00,20.6,20.63,20.47,20.48,110100.0,17.2672,17.2923,17.1582,17.1666,110100.0
2007-10-29 10:30:00,20.49,20.5,20.44,20.47,54400.0,17.175,17.1834,17.1331,17.1582,54400.0
2007-10-29 11:00:00,20.46,20.58,20.41,20.58,115600.0,17.1498,17.2504,17.1079,17.2504,115600.0
2007-10-29 11:30:00,20.59,20.66,20.52,20.53,95500.0,17.2588,17.3175,17.2001,17.2085,95500.0
2007-10-29 12:00:00,20.53,20.59,20.51,20.57,49400.0,17.2085,17.2588,17.1918,17.2421,49400.0
2007-10-29 12:30:00,20.56,20.57,20.47,20.48,26200.0,17.2337,17.2421,17.1582,17.1666,26200.0
2007-10-29 13:00:00,20.48,20.52,20.48,20.52,49000.0,17.1666,17.2001,17.1666,17.2001,49000.0
2007-10-29 13:30:00,20.52,20.63,20.52,20.59,418400.0,17.2001,17.2923,17.2001,17.2588,418400.0
2007-10-29 14:00:00,20.58,20.59,20.53,20.53,65100.0,17.2504,17.2588,17.2085,17.2085,65100.0
2007-10-29 14:30:00,20.53,20.53,20.49,20.49,40400.0,17.2085,17.2085,17.175,17.175,40400.0
2007-10-29 15:00:00,20.5,20.52,20.47,20.51,63000.0,17.1834,17.2001,17.1582,17.1918,63000.0
2007-10-29 15:30:00,20.51,20.52,20.42,20.47,162200.0,17.1918,17.2001,17.1163,17.1582,162200.0
2007-10-30 09:30:00,20.65,20.74,20.31,20.39,81600.0,17.3091,17.3845,17.0241,17.0912,81600.0
2007-10-30 10:00:00,20.38,20.39,20.08,20.09,268200.0,17.0828,17.0912,16.8313,16.8397,268200.0
2007-10-30 10:30:00,20.09,20.1,20.04,20.08,84600.0,16.8397,16.8481,16.7978,16.8313,84600.0
2007-10-30 11:00:00,20.08,20.08,19.96,19.98,128000.0,16.8313,16.8313,16.7307,16.7475,128000.0
2007-10-30 11:30:00,19.99,20.01,19.82,19.92,127100.0,16.7559,16.7727,16.6134,16.6972,127100.0
2007-10-30 12:00:00,19.93,20.01,19.93,19.99,51700.0,16.7056,16.7727,16.7056,16.7559,51700.0
2007-10-30 12:30:00,19.99,20.01,19.97,19.99,46700.0,16.7559,16.7727,16.7391,16.7559,46700.0
2007-10-30 13:00:00,20.0,20.0,19.96,19.97,176000.0,16.7643,16.7643,16.7307,16.7391,176000.0
2007-10-30 13:30:00,19.96,19.98,19.92,19.95,66700.0,16.7307,16.7475,16.6972,16.7224,66700.0
2007-10-30 14:00:00,19.95,19.97,19.93,19.96,58500.0,16.7224,16.7391,16.7056,16.7307,58500.0
2007-10-30 14:30:00,19.96,19.98,19.94,19.96,56400.0,16.7307,16.7475,16.714,16.7307,56400.0
2007-10-30 15:00:00,19.96,20.0,19.93,19.94,153300.0,16.7307,16.7643,16.7056,16.714,153300.0
2007-10-30 15:30:00,19.93,19.96,19.84,19.87,219400.0,16.7056,16.7307,16.6302,16.6553,219400.0
2007-10-31 09:30:00,19.84,19.86,19.75,19.77,86100.0,16.6302,16.6469,16.5547,16.5715,86100.0
2007-10-31 10:00:00,19.79,19.8,19.63,19.73,84100.0,16.5882,16.5966,16.4541,16.538,84100.0
2007-10-31 10:30:00,19.73,19.75,19.6,19.65,118800.0,16.538,16.5547,16.429,16.4709,118800.0
2007-10-31 11:00:00,19.64,19.7,19.47,19.63,201100.0,16.4625,16.5128,16.32,16.4541,201100.0
2007-10-31 11:30:00,19.63,19.64,19.59,19.61,34400.0,16.4541,16.4625,16.4206,16.4374,34400.0
2007-10-31 12:00:00,19.61,19.63,19.5,19.54,72600.0,16.4374,16.4541,16.3452,16.3787,72600.0
2007-10-31 12:30:00,19.54,19.6,19.51,19.58,64000.0,16.3787,16.429,16.3535,16.4122,64000.0
2007-10-31 13:00:00,19.6,19.63,19.54,19.56,112200.0,16.429,16.4541,16.3787,16.3955,112200.0
2007-10-31 13:30:00,19.57,19.61,19.52,19.54,94300.0,16.4038,16.4374,16.3619,16.3787,94300.0
2007-10-31 14:00:00,19.55,19.55,19.17,19.35,188700.0,16.3871,16.3871,16.0686,16.2194,188700.0
2007-10-31 14:30:00,19.35,19.53,19.34,19.48,200000.0,16.2194,16.3703,16.211,16.3284,200000.0
2007-10-31 15:00:00,19.47,19.55,19.39,19.52,249700.0,16.32,16.3871,16.253,16.3619,249700.0
2007-10-31 15:30:00,19.53,19.63,19.46,19.54,870400.0,16.3703,16.4541,16.3116,16.3787,870400.0
2007-11-01 09:30:00,19.5,19.62,19.11,19.35,168200.0,16.3452,16.4457,16.0183,16.2194,168200.0
2007-11-01 10:00:00,19.34,19.37,19.18,19.35,130200.0,16.211,16.2362,16.0769,16.2194,130200.0
2007-11-01 10:30:00,19.35,19.38,19.29,19.29,85200.0,16.2194,16.2446,16.1691,16.1691,85200.0
2007-11-01 11:00:00,19.3,19.3,19.18,19.21,74500.0,16.1775,16.1775,16.0769,16.1021,74500.0
2007-11-01 11:30:00,19.21,19.21,19.12,19.17,87700.0,16.1021,16.1021,16.0266,16.0686,87700.0
2007-11-01 12:00:00,19.16,19.19,19.14,19.15,61300.0,16.0602,16.0853,16.0434,16.0518,61300.0
2007-11-01 12:30:00,19.16,19.16,19.12,19.14,75600.0,16.0602,16.0602,16.0266,16.0434,75600.0
2007-11-01 13:00:00,19.14,19.16,19.11,19.11,58900.0,16.0434,16.0602,16.0183,16.0183,58900.0
2007-11-01 13:30:00,19.11,19.12,19.03,19.03,62700.0,16.0183,16.0266,15.9512,15.9512,62700.0
2007-11-01 14:00:00,19.03,19.06,19.0,19.03,76000.0,15.9512,15.9763,15.9261,15.9512,76000.0
2007-11-01 14:30:00,19.03,19.04,19.0,19.03,67300.0,15.9512,15.9596,15.9261,15.9512,67300.0
2007-11-01 15:00:00,19.02,19.03,18.9,18.96,155500.0,15.9428,15.9512,15.8422,15.8925,155500.0
2007-11-01 15:30:00,18.95,18.98,18.89,18.95,222300.0,15.8841,15.9093,15.8339,15.8841,222300.0
2007-11-02 09:30:00,18.98,19.05,18.85,18.95,110500.0,15.9093,15.968,15.8003,15.8841,110500.0
2007-11-02 10:00:00,18.96,19.04,18.84,18.85,91400.0,15.8925,15.9596,15.7919,15.8003,91400.0
2007-11-02 10:30:00,18.85,18.89,18.77,18.77,58700.0,15.8003,15.8339,15.7333,15.7333,58700.0
2007-11-02 11:00:00,18.77,18.9,18.75,18.8,98300.0,15.7333,15.8422,15.7165,15.7584,98300.0
2007-11-02 11:30:00,18.8,18.88,18.76,18.8,77800.0,15.7584,15.8255,15.7249,15.7584,77800.0
2007-11-02 12:00:00,18.8,18.91,18.8,18.85,45900.0,15.7584,15.8506,15.7584,15.8003,45900.0
2007-11-02 12:30:00,18.85,18.86,18.78,18.78,43200.0,15.8003,15.8087,15.7416,15.7416,43200.0
2007-11-02 13:00:00,18.79,18.82,18.72,18.73,55700.0,15.75,15.7752,15.6914,15.6997,55700.0
2007-11-02 13:30:00,18.72,18.81,18.69,18.79,77300.0,15.6914,15.7668,15.6662,15.75,77300.0
2007-11-02 14:00:00,18.8,18.8,18.74,18.74,61800.0,15.7584,15.7584,15.7081,15.7081,61800.0
2007-11-02 14:30:00,18.74,18.75,18.7,18.71,49600.0,15.7081,15.7165,15.6746,15.683,49600.0
2007-11-02 15:00:00,18.71,18.78,18.69,18.75,65000.0,15.683,15.7416,15.6662,15.7165,65000.0
2007-11-02 15:30:00,18.75,18.87,18.69,18.87,241900.0,15.7165,15.8171,15.6662,15.8171,241900.0
2007-11-05 09:30:00,18.92,19.07,18.51,18.6,121700.0,15.859,15.9847,15.5153,15.5908,121700.0
2007-11-05 10:00:00,18.65,18.68,18.55,18.57,47400.0,15.6327,15.6578,15.5489,15.5656,47400.0
2007-11-05 10:30:00,18.57,18.65,18.55,18.57,57900.0,15.5656,15.6327,15.5489,15.5656,57900.0
2007-11-05 11:00:00,18.55,18.68,18.55,18.66,48300.0,15.5489,15.6578,15.5489,15.6411,48300.0
2007-11-05 11:30:00,18.67,18.76,18.65,18.72,52100.0,15.6494,15.7249,15.6327,15.6914,52100.0
2007-11-05 12:00:00,18.72,18.73,18.6,18.62,33900.0,15.6914,15.6997,15.5908,15.6075,33900.0
2007-11-05 12:30:00,18.62,18.68,18.61,18.65,25200.0,15.6075,15.6578,15.5992,15.6327,25200.0
2007-11-05 13:00:00,18.66,18.68,18.61,18.61,29900.0,15.6411,15.6578,15.5992,15.5992,29900.0
2007-11-05 13:30:00,18.61,18.64,18.57,18.57,48400.0,15.5992,15.6243,15.5656,15.5656,48400.0
2007-11-05 14:00:00,18.58,18.62,18.54,18.58,44500.0,15.574,15.6075,15.5405,15.574,44500.0
2007-11-05 14:30:00,18.57,18.61,18.52,18.59,40700.0,15.5656,15.5992,15.5237,15.5824,40700.0
2007-11-05 15:00:00,18.58,18.75,18.56,18.69,76000.0,15.574,15.7165,15.5572,15.6662,76000.0
2007-11-05 15:30:00,18.7,18.72,18.59,18.61,106200.0,15.6746,15.6914,15.5824,15.5992,106200.0
2007-11-06 09:30:00,18.67,18.82,18.31,18.33,132200.0,15.6494,15.7752,15.3477,15.3645,132200.0
2007-11-06 10:00:00,18.33,18.35,18.25,18.3,157300.0,15.3645,15.3812,15.2974,15.3393,157300.0
2007-11-06 10:30:00,18.3,18.31,18.11,18.15,125700.0,15.3393,15.3477,15.18,15.2136,125700.0
2007-11-06 11:00:00,18.16,18.19,18.12,18.13,188600.0,15.222,15.2471,15.1884,15.1968,188600.0
2007-11-06 11:30:00,18.13,18.14,18.04,18.05,207800.0,15.1968,15.2052,15.1214,15.1298,207800.0
2007-11-06 12:00:00,18.05,18.07,18.0,18.05,151700.0,15.1298,15.1465,15.0878,15.1298,151700.0
2007-11-06 12:30:00,18.05,18.08,18.03,18.07,100200.0,15.1298,15.1549,15.113,15.1465,100200.0
2007-11-06 13:00:00,18.07,18.1,18.01,18.03,143400.0,15.1465,15.1717,15.0962,15.113,143400.0
2007-11-06 13:30:00,18.04,18.19,18.02,18.13,131500.0,15.1214,15.2471,15.1046,15.1968,131500.0
2007-11-06 14:00:00,18.13,18.15,18.07,18.13,96100.0,15.1968,15.2136,15.1465,15.1968,96100.0
2007-11-06 14:30:00,18.12,18.14,18.11,18.12,72900.0,15.1884,15.2052,15.18,15.1884,72900.0
2007-11-06 15:00:00,18.12,18.21,18.11,18.21,95700.0,15.1884,15.2639,15.18,15.2639,95700.0
2007-11-06 15:30:00,18.2,18.28,18.14,18.28,215000.0,15.2555,15.3225,15.2052,15.3225,215000.0
2007-11-07 09:30:00,18.06,18.11,18.02,18.04,85900.0,15.1381,15.18,15.1046,15.1214,85900.0
2007-11-07 10:00:00,18.03,18.14,18.0,18.12,91500.0,15.113,15.2052,15.0878,15.1884,91500.0
2007-11-07 10:30:00,18.14,18.15,18.05,18.06,82100.0,15.2052,15.2136,15.1298,15.1381,82100.0
2007-11-07 11:00:00,18.06,18.09,18.05,18.07,60200.0,15.1381,15.1633,15.1298,15.1465,60200.0
2007-11-07 11:30:00,18.07,18.13,18.07,18.12,55600.0,15.1465,15.1968,15.1465,15.1884,55600.0
2007-11-07 12:00:00,18.12,18.19,18.1,18.17,99900.0,15.1884,15.2471,15.1717,15.2303,99900.0
2007-11-07 12:30:00,18.17,18.2,18.13,18.14,101600.0,15.2303,15.2555,15.1968,15.2052,101600.0
2007-11-07 13:00:00,18.13,18.15,18.05,18.09,108900.0,15.1968,15.2136,15.1298,15.1633,108900.0
2007-11-07 13:30:00,18.09,18.14,18.05,18.05,68700.0,15.1633,15.2052,15.1298,15.1298,68700.0
2007-11-07 14:00:00,18.05,18.12,18.03,18.12,74300.0,15.1298,15.1884,15.113,15.1884,74300.0
2007-11-07 14:30:00,18.11,18.21,18.11,18.15,65700.0,15.18,15.2639,15.18,15.2136,65700.0
2007-11-07 15:00:00,18.14,18.19,18.05,18.06,120100.0,15.2052,15.2471,15.1298,15.1381,120100.0
2007-11-07 15:30:00,18.06,18.24,18.01,18.01,331700.0,15.1381,15.289,15.0962,15.0962,331700.0
2007-11-08 09:30:00,18.1,18.17,18.01,18.13,94900.0,15.1717,15.2303,15.0962,15.1968,94900.0
2007-11-08 10:00:00,18.14,18.3,18.07,18.14,71900.0,15.2052,15.3393,15.1465,15.2052,71900.0
2007-11-08 10:30:00,18.13,18.16,18.06,18.13,51100.0,15.1968,15.222,15.1381,15.1968,51100.0
2007-11-08 11:00:00,18.13,18.14,18.07,18.11,43800.0,15.1968,15.2052,15.1465,15.18,43800.0
2007-11-08 11:30:00,18.1,18.14,18.03,18.05,75200.0,15.1717,15.2052,15.113,15.1298,75200.0
2007-11-08 12:00:00,18.06,18.09,18.0,18.06,92600.0,15.1381,15.1633,15.0878,15.1381,92600.0
2007-11-08 12:30:00,18.07,18.09,17.94,17.94,175800.0,15.1465,15.1633,15.0375,15.0375,175800.0
2007-11-08 13:00:00,17.94,18.06,17.93,18.05,139500.0,15.0375,15.1381,15.0292,15.1298,139500.0
2007-11-08 13:30:00,18.05,18.16,18.04,18.12,74200.0,15.1298,15.222,15.1214,15.1884,74200.0
2007-11-08 14:00:00,18.13,18.23,18.08,18.2,108100.0,15.1968,15.2806,15.1549,15.2555,108100.0
2007-11-08 14:30:00,18.19,18.25,18.06,18.16,116200.0,15.2471,15.2974,15.1381,15.222,116200.0
2007-11-08 15:00:00,18.17,18.34,18.15,18.23,170200.0,15.2303,15.3728,15.2136,15.2806,170200.0
2007-11-08 15:30:00,18.24,18.4,18.2,18.3,253000.0,15.289,15.4231,15.2555,15.3393,253000.0
2007-11-09 09:30:00,18.27,18.31,18.0,18.05,109200.0,15.3142,15.3477,15.0878,15.1298,109200.0
2007-11-09 10:00:00,18.05,18.22,18.03,18.15,183100.0,15.1298,15.2722,15.113,15.2136,183100.0
2007-11-09 10:30:00,18.15,18.31,18.15,18.27,117900.0,15.2136,15.3477,15.2136,15.3142,117900.0
2007-11-09 11:00:00,18.27,18.43,18.24,18.3,94100.0,15.3142,15.4483,15.289,15.3393,94100.0
2007-11-09 11:30:00,18.3,18.55,18.27,18.55,123300.0,15.3393,15.5489,15.3142,15.5489,123300.0
2007-11-09 12:00:00,18.56,18.59,18.49,18.58,203600.0,15.5572,15.5824,15.4986,15.574,203600.0
2007-11-09 12:30:00,18.58,18.62,18.53,18.59,137500.0,15.574,15.6075,15.5321,15.5824,137500.0
2007-11-09 13:00:00,18.6,18.73,18.52,18.72,164900.0,15.5908,15.6997,15.5237,15.6914,164900.0
2007-11-09 13:30:00,18.73,18.91,18.62,18.66,180200.0,15.6997,15.8506,15.6075,15.6411,180200.0
2007-11-09 14:00:00,18.65,18.82,18.62,18.8,126800.0,15.6327,15.7752,15.6075,15.7584,126800.0
2007-11-09 14:30:00,18.8,18.81,18.74,18.78,101800.0,15.7584,15.7668,15.7081,15.7416,101800.0
2007-11-09 15:00:00,18.79,18.85,18.74,18.83,220300.0,15.75,15.8003,15.7081,15.7836,220300.0
2007-11-09 15:30:00,18.83,18.84,18.54,18.54,392300.0,15.7836,15.7919,15.5405,15.5405,392300.0
2007-11-12 09:30:00,19.0,19.0,18.43,18.5,67600.0,15.9261,15.9261,15.4483,15.5069,67600.0
2007-11-12 10:00:00,18.51,18.59,18.45,18.46,57600.0,15.5153,15.5824,15.465,15.4734,57600.0
2007-11-12 10:30:00,18.46,18.66,18.46,18.53,61100.0,15.4734,15.6411,15.4734,15.5321,61100.0
2007-11-12 11:00:00,18.53,18.57,18.49,18.56,50000.0,15.5321,15.5656,15.4986,15.5572,50000.0
2007-11-12 11:30:00,18.57,18.57,18.51,18.54,41400.0,15.5656,15.5656,15.5153,15.5405,41400.0
2007-11-12 12:00:00,18.55,18.57,18.52,18.56,45100.0,15.5489,15.5656,15.5237,15.5572,45100.0
2007-11-12 12:30:00,18.56,18.58,18.49,18.5,100600.0,15.5572,15.574,15.4986,15.5069,100600.0
2007-11-12 13:00:00,18.5,18.51,18.5,18.5,59600.0,15.5069,15.5153,15.5069,15.5069,59600.0
2007-11-12 13:30:00,18.5,18.52,18.45,18.49,109800.0,15.5069,15.5237,15.465,15.4986,109800.0
2007-11-12 14:00:00,18.5,18.52,18.47,18.51,104500.0,15.5069,15.5237,15.4818,15.5153,104500.0
2007-11-12 14:30:00,18.53,18.59,18.48,18.57,109800.0,15.5321,15.5824,15.4902,15.5656,109800.0
2007-11-12 15:00:00,18.57,18.6,18.53,18.55,146400.0,15.5656,15.5908,15.5321,15.5489,146400.0
2007-11-12 15:30:00,18.55,18.7,18.47,18.48,269600.0,15.5489,15.6746,15.4818,15.4902,269600.0
2007-11-13 09:30:00,18.64,18.74,18.51,18.57,70900.0,15.6243,15.7081,15.5153,15.5656,70900.0
2007-11-13 10:00:00,18.57,18.8,18.56,18.72,126900.0,15.5656,15.7584,15.5572,15.6914,126900.0
2007-11-13 10:30:00,18.74,18.77,18.63,18.68,89300.0,15.7081,15.7333,15.6159,15.6578,89300.0
2007-11-13 11:00:00,18.69,18.76,18.68,18.75,89200.0,15.6662,15.7249,15.6578,15.7165,89200.0
2007-11-13 11:30:00,18.74,18.8,18.71,18.77,98600.0,15.7081,15.7584,15.683,15.7333,98600.0
2007-11-13 12:00:00,18.77,18.8,18.74,18.74,34400.0,15.7333,15.7584,15.7081,15.7081,34400.0
2007-11-13 12:30:00,18.76,18.81,18.7,18.73,63600.0,15.7249,15.7668,15.6746,15.6997,63600.0
2007-11-13 13:00:00,18.72,18.76,18.67,18.74,67300.0,15.6914,15.7249,15.6494,15.7081,67300.0
2007-11-13 13:30:00,18.75,18.8,18.71,18.73,33500.0,15.7165,15.7584,15.683,15.6997,33500.0
2007-11-13 14:00:00,18.73,18.94,18.73,18.91,80900.0,15.6997,15.8758,15.6997,15.8506,80900.0
2007-11-13 14:30:00,18.9,18.95,18.89,18.89,76700.0,15.8422,15.8841,15.8339,15.8339,76700.0
2007-11-13 15:00:00,18.91,19.04,18.91,19.04,153700.0,15.8506,15.9596,15.8506,15.9596,153700.0
2007-11-13 15:30:00,19.03,19.18,18.99,19.12,182400.0,15.9512,16.0769,15.9177,16.0266,182400.0
2007-11-14 09:30:00,19.34,19.34,19.03,19.06,205700.0,16.211,16.211,15.9512,15.9763,205700.0
2007-11-14 10:00:00,19.06,19.1,18.97,19.05,103100.0,15.9763,16.0099,15.9009,15.968,103100.0
2007-11-14 10:30:00,19.05,19.14,19.03,19.14,65400.0,15.968,16.0434,15.9512,16.0434,65400.0
2007-11-14 11:00:00,19.14,19.24,19.12,19.19,110300.0,16.0434,16.1272,16.0266,16.0853,110300.0
2007-11-14 11:30:00,19.19,19.25,19.15,19.17,145400.0,16.0853,16.1356,16.0518,16.0686,145400.0
2007-11-14 12:00:00,19.18,19.18,19.06,19.09,99100.0,16.0769,16.0769,15.9763,16.0015,99100.0
2007-11-14 12:30:00,19.08,19.09,19.04,19.06,81500.0,15.9931,16.0015,15.9596,15.9763,81500.0
2007-11-14 13:00:00,19.05,19.13,19.05,19.13,66100.0,15.968,16.035,15.968,16.035,66100.0
2007-11-14 13:30:00,19.13,19.15,19.07,19.14,96100.0,16.035,16.0518,15.9847,16.0434,96100.0
2007-11-14 14:00:00,19.15,19.17,19.11,19.14,82900.0,16.0518,16.0686,16.0183,16.0434,82900.0
2007-11-14 14:30:00,19.15,19.28,19.13,19.25,152800.0,16.0518,16.1608,16.035,16.1356,152800.0
2007-11-14 15:00:00,19.25,19.28,19.22,19.22,121200.0,16.1356,16.1608,16.1105,16.1105,121200.0
2007-11-14 15:30:00,19.22,19.22,19.01,19.05,379000.0,16.1105,16.1105,15.9344,15.968,379000.0
2007-11-15 09:30:00,19.01,19.33,18.9,19.05,89800.0,15.9344,16.2027,15.8422,15.968,89800.0
2007-11-15 10:00:00,19.05,19.14,18.84,18.99,98500.0,15.968,16.0434,15.7919,15.9177,98500.0
2007-11-15 10:30:00,18.99,19.05,18.92,19.0,77300.0,15.9177,15.968,15.859,15.9261,77300.0
2007-11-15 11:00:00,19.0,19.04,18.98,19.01,33600.0,15.9261,15.9596,15.9093,15.9344,33600.0
2007-11-15 11:30:00,19.01,19.03,18.92,18.99,95700.0,15.9344,15.9512,15.859,15.9177,95700.0
2007-11-15 12:00:00,18.99,19.02,18.93,18.95,69400.0,15.9177,15.9428,15.8674,15.8841,69400.0
2007-11-15 12:30:00,18.95,19.06,18.95,19.06,67000.0,15.8841,15.9763,15.8841,15.9763,67000.0
2007-11-15 13:00:00,19.05,20.12,19.02,19.36,418700.0,15.968,16.8649,15.9428,16.2278,418700.0
2007-11-15 13:30:00,19.37,19.64,18.96,18.98,257800.0,16.2362,16.4625,15.8925,15.9093,257800.0
2007-11-15 14:00:00,18.98,19.01,18.91,18.95,98000.0,15.9093,15.9344,15.8506,15.8841,98000.0
2007-11-15 14:30:00,18.99,19.03,18.89,18.89,75000.0,15.9177,15.9512,15.8339,15.8339,75000.0
2007-11-15 15:00:00,18.89,18.95,18.85,18.93,84800.0,15.8339,15.8841,15.8003,15.8674,84800.0
2007-11-15 15:30:00,18.93,18.95,18.74,18.83,157300.0,15.8674,15.8841,15.7081,15.7836,157300.0
2007-11-16 09:30:00,19.05,19.11,18.71,18.72,139900.0,15.968,16.0183,15.683,15.6914,139900.0
2007-11-16 10:00:00,18.71,18.75,18.63,18.67,47100.0,15.683,15.7165,15.6159,15.6494,47100.0
2007-11-16 10:30:00,18.65,18.77,18.65,18.71,36200.0,15.6327,15.7333,15.6327,15.683,36200.0
2007-11-16 11:00:00,18.71,18.83,18.71,18.75,58800.0,15.683,15.7836,15.683,15.7165,58800.0
2007-11-16 11:30:00,18.75,18.94,18.74,18.89,52300.0,15.7165,15.8758,15.7081,15.8339,52300.0
2007-11-16 12:00:00,18.89,18.99,18.88,18.91,51400.0,15.8339,15.9177,15.8255,15.8506,51400.0
2007-11-16 12:30:00,18.91,18.92,18.7,18.71,54200.0,15.8506,15.859,15.6746,15.683,54200.0
2007-11-16 13:00:00,18.7,18.78,18.7,18.73,22700.0,15.6746,15.7416,15.6746,15.6997,22700.0
2007-11-16 13:30:00,18.75,18.8,18.7,18.74,26800.0,15.7165,15.7584,15.6746,15.7081,26800.0
2007-11-16 14:00:00,18.73,18.74,18.61,18.68,42600.0,15.6997,15.7081,15.5992,15.6578,42600.0
2007-11-16 14:30:00,18.68,18.69,18.58,18.67,52700.0,15.6578,15.6662,15.574,15.6494,52700.0
2007-11-16 15:00:00,18.69,18.71,18.59,18.6,55700.0,15.6662,15.683,15.5824,15.5908,55700.0
2007-11-16 15:30:00,18.6,18.81,18.6,18.79,126200.0,15.5908,15.7668,15.5908,15.75,126200.0
2007-11-19 09:30:00,18.75,18.85,18.62,18.62,49000.0,15.7165,15.8003,15.6075,15.6075,49000.0
2007-11-19 10:00:00,18.64,18.65,18.39,18.46,71900.0,15.6243,15.6327,15.4147,15.4734,71900.0
2007-11-19 10:30:00,18.47,18.47,18.36,18.38,41200.0,15.4818,15.4818,15.3896,15.4064,41200.0
2007-11-19 11:00:00,18.39,18.41,18.19,18.21,71400.0,15.4147,15.4315,15.2471,15.2639,71400.0
2007-11-19 11:30:00,18.21,18.24,18.1,18.15,105000.0,15.2639,15.289,15.1717,15.2136,105000.0
2007-11-19 12:00:00,18.16,18.19,18.14,18.15,106300.0,15.222,15.2471,15.2052,15.2136,106300.0
2007-11-19 12:30:00,18.17,18.17,18.04,18.06,91500.0,15.2303,15.2303,15.1214,15.1381,91500.0
2007-11-19 13:00:00,18.07,18.08,17.85,17.94,82100.0,15.1465,15.1549,14.9621,15.0375,82100.0
2007-11-19 13:30:00,17.94,18.08,17.89,17.95,222500.0,15.0375,15.1549,14.9956,15.0459,222500.0
2007-11-19 14:00:00,17.94,18.02,17.87,18.0,90300.0,15.0375,15.1046,14.9789,15.0878,90300.0
2007-11-19 14:30:00,18.01,18.01,17.93,17.97,71900.0,15.0962,15.0962,15.0292,15.0627,71900.0
2007-11-19 15:00:00,17.97,18.03,17.93,17.98,121600.0,15.0627,15.113,15.0292,15.0711,121600.0
2007-11-19 15:30:00,17.97,18.06,17.94,17.99,218000.0,15.0627,15.1381,15.0375,15.0795,218000.0
2007-11-20 09:30:00,17.94,18.12,17.94,18.0,1306400.0,15.0375,15.1884,15.0375,15.0878,1306400.0
2007-11-20 10:00:00,18.01,18.12,17.94,17.97,105800.0,15.0962,15.1884,15.0375,15.0627,105800.0
2007-11-20 10:30:00,17.96,18.0,17.87,18.0,164500.0,15.0543,15.0878,14.9789,15.0878,164500.0
2007-11-20 11:00:00,17.99,18.0,17.91,17.98,90100.0,15.0795,15.0878,15.0124,15.0711,90100.0
2007-11-20 11:30:00,17.98,18.01,17.92,17.96,273500.0,15.0711,15.0962,15.0208,15.0543,273500.0
2007-11-20 12:00:00,17.95,17.97,17.89,17.91,110200.0,15.0459,15.0627,14.9956,15.0124,110200.0
2007-11-20 12:30:00,17.92,17.93,17.83,17.85,96600.0,15.0208,15.0292,14.9453,14.9621,96600.0
2007-11-20 13:00:00,17.83,17.84,17.63,17.7,202100.0,14.9453,14.9537,14.7777,14.8364,202100.0
2007-11-20 13:30:00,17.7,17.72,17.66,17.7,125900.0,14.8364,14.8531,14.8028,14.8364,125900.0
2007-11-20 14:00:00,17.71,17.73,17.52,17.53,119000.0,14.8448,14.8615,14.6855,14.6939,119000.0
2007-11-20 14:30:00,17.54,17.61,17.5,17.52,234600.0,14.7023,14.7609,14.6687,14.6855,234600.0
2007-11-20 15:00:00,17.52,17.63,17.47,17.63,148600.0,14.6855,14.7777,14.6436,14.7777,148600.0
2007-11-20 15:30:00,17.63,17.81,17.62,17.75,350300.0,14.7777,14.9286,14.7693,14.8783,350300.0
2007-11-21 09:30:00,17.57,17.75,17.37,17.39,113400.0,14.7274,14.8783,14.5598,14.5765,113400.0
2007-11-21 10:00:00,17.37,17.41,17.2,17.2,125800.0,14.5598,14.5933,14.4173,14.4173,125800.0
2007-11-21 10:30:00,17.2,17.21,16.88,16.89,226500.0,14.4173,14.4257,14.149,14.1574,226500.0
2007-11-21 11:00:00,16.88,17.11,16.75,17.11,355700.0,14.149,14.3418,14.0401,14.3418,355700.0
2007-11-21 11:30:00,17.1,17.52,17.1,17.45,305200.0,14.3335,14.6855,14.3335,14.6268,305200.0
2007-11-21 12:00:00,17.46,17.55,17.27,17.27,161100.0,14.6352,14.7106,14.4759,14.4759,161100.0
2007-11-21 12:30:00,17.27,17.32,17.23,17.3,154800.0,14.4759,14.5179,14.4424,14.5011,154800.0
2007-11-21 13:00:00,17.3,17.42,17.25,17.27,163300.0,14.5011,14.6017,14.4592,14.4759,163300.0
2007-11-21 13:30:00,17.27,17.3,17.25,17.27,112600.0,14.4759,14.5011,14.4592,14.4759,112600.0
2007-11-21 14:00:00,17.27,17.34,17.24,17.28,201900.0,14.4759,14.5346,14.4508,14.4843,201900.0
2007-11-21 14:30:00,17.29,17.39,17.25,17.36,144500.0,14.4927,14.5765,14.4592,14.5514,144500.0
2007-11-21 15:00:00,17.36,17.4,17.23,17.35,221900.0,14.5514,14.5849,14.4424,14.543,221900.0
2007-11-21 15:30:00,17.35,17.36,17.13,17.16,401700.0,14.543,14.5514,14.3586,14.3837,401700.0
2007-11-23 09:30:00,17.27,17.35,17.06,17.13,149300.0,14.4759,14.543,14.2999,14.3586,149300.0
2007-11-23 10:00:00,17.14,17.34,17.09,17.14,52700.0,14.367,14.5346,14.3251,14.367,52700.0
2007-11-23 10:30:00,17.13,17.14,16.94,17.01,132900.0,14.3586,14.367,14.1993,14.258,132900.0
2007-11-23 11:00:00,17.02,17.08,17.0,17.05,61400.0,14.2664,14.3167,14.2496,14.2915,61400.0
2007-11-23 11:30:00,17.04,17.25,17.04,17.24,64000.0,14.2832,14.4592,14.2832,14.4508,64000.0
2007-11-23 12:00:00,17.22,17.36,17.21,17.34,65700.0,14.434,14.5514,14.4257,14.5346,65700.0
2007-11-23 12:30:00,17.34,17.39,17.23,17.3,68400.0,14.5346,14.5765,14.4424,14.5011,68400.0
2007-11-26 09:30:00,17.3,17.47,17.24,17.35,122500.0,14.5011,14.6436,14.4508,14.543,122500.0
2007-11-26 10:00:00,17.33,17.36,17.23,17.23,108900.0,14.5262,14.5514,14.4424,14.4424,108900.0
2007-11-26 10:30:00,17.21,17.25,17.1,17.12,78800.0,14.4257,14.4592,14.3335,14.3502,78800.0
2007-11-26 11:00:00,17.13,17.26,17.12,17.25,84300.0,14.3586,14.4676,14.3502,14.4592,84300.0
2007-11-26 11:30:00,17.26,17.32,17.26,17.31,55100.0,14.4676,14.5179,14.4676,14.5095,55100.0
2007-11-26 12:00:00,17.31,17.35,17.21,17.31,1061200.0,14.5095,14.543,14.4257,14.5095,1061200.0
2007-11-26 12:30:00,17.31,17.44,17.28,17.28,78000.0,14.5095,14.6184,14.4843,14.4843,78000.0
2007-11-26 13:00:00,17.27,17.28,17.22,17.24,58700.0,14.4759,14.4843,14.434,14.4508,58700.0
2007-11-26 13:30:00,17.23,17.25,17.2,17.25,70900.0,14.4424,14.4592,14.4173,14.4592,70900.0
2007-11-26 14:00:00,17.26,17.28,17.2,17.23,85600.0,14.4676,14.4843,14.4173,14.4424,85600.0
2007-11-26 14:30:00,17.24,17.31,17.22,17.27,71400.0,14.4508,14.5095,14.434,14.4759,71400.0
2007-11-26 15:00:00,17.28,17.28,17.2,17.21,96700.0,14.4843,14.4843,14.4173,14.4257,96700.0
2007-11-26 15:30:00,17.22,17.27,17.18,17.2,330100.0,14.434,14.4759,14.4005,14.4173,330100.0
2007-11-27 09:30:00,17.05,17.18,16.93,16.96,177100.0,14.2915,14.4005,14.191,14.2161,177100.0
2007-11-27 10:00:00,16.97,17.04,16.87,17.03,92500.0,14.2245,14.2832,14.1407,14.2748,92500.0
2007-11-27 10:30:00,17.04,17.05,16.94,17.0,75100.0,14.2832,14.2915,14.1993,14.2496,75100.0
2007-11-27 11:00:00,17.0,17.07,16.95,16.99,80000.0,14.2496,14.3083,14.2077,14.2412,80000.0
2007-11-27 11:30:00,16.99,17.06,16.98,16.99,69000.0,14.2412,14.2999,14.2329,14.2412,69000.0
2007-11-27 12:00:00,16.99,17.01,16.92,16.93,94100.0,14.2412,14.258,14.1826,14.191,94100.0
2007-11-27 12:30:00,16.93,16.99,16.9,16.93,79600.0,14.191,14.2412,14.1658,14.191,79600.0
2007-11-27 13:00:00,16.93,16.94,16.84,16.84,64000.0,14.191,14.1993,14.1155,14.1155,64000.0
2007-11-27 13:30:00,16.83,16.84,16.75,16.76,92300.0,14.1071,14.1155,14.0401,14.0485,92300.0
2007-11-27 14:00:00,16.75,16.88,16.74,16.88,95700.0,14.0401,14.149,14.0317,14.149,95700.0
2007-11-27 14:30:00,16.87,16.88,16.75,16.76,93800.0,14.1407,14.149,14.0401,14.0485,93800.0
2007-11-27 15:00:00,16.76,16.78,16.75,16.76,234900.0,14.0485,14.0652,14.0401,14.0485,234900.0
2007-11-27 15:30:00,16.76,16.86,16.75,16.86,235600.0,14.0485,14.1323,14.0401,14.1323,235600.0
2007-11-28 09:30:00,16.4,16.5,16.02,16.1,1449200.0,13.7467,13.8305,13.4282,13.4952,1449200.0
2007-11-28 10:00:00,16.12,16.31,16.1,16.3,663200.0,13.512,13.6713,13.4952,13.6629,663200.0
2007-11-28 10:30:00,16.31,16.4,16.2,16.28,1220900.0,13.6713,13.7467,13.5791,13.6461,1220900.0
2007-11-28 11:00:00,16.28,16.49,16.13,16.41,561000.0,13.6461,13.8221,13.5204,13.7551,561000.0
2007-11-28 11:30:00,16.42,16.42,16.27,16.31,494500.0,13.7635,13.7635,13.6377,13.6713,494500.0
2007-11-28 12:00:00,16.31,16.5,16.31,16.48,169100.0,13.6713,13.8305,13.6713,13.8138,169100.0
2007-11-28 12:30:00,16.48,16.5,16.38,16.41,193600.0,13.8138,13.8305,13.7299,13.7551,193600.0
2007-11-28 13:00:00,16.41,16.41,16.36,16.37,185000.0,13.7551,13.7551,13.7132,13.7216,185000.0
2007-11-28 13:30:00,16.37,16.41,16.35,16.37,215900.0,13.7216,13.7551,13.7048,13.7216,215900.0
2007-11-28 14:00:00,16.36,16.62,16.32,16.5,551400.0,13.7132,13.9311,13.6796,13.8305,551400.0
2007-11-28 14:30:00,16.48,16.62,16.45,16.59,294600.0,13.8138,13.9311,13.7886,13.906,294600.0
2007-11-28 15:00:00,16.6,16.7,16.53,16.64,271700.0,13.9143,13.9982,13.8557,13.9479,271700.0
2007-11-28 15:30:00,16.64,16.82,16.53,16.7,419500.0,13.9479,14.0988,13.8557,13.9982,419500.0
2007-11-29 09:30:00,16.5,16.81,16.48,16.7,440900.0,14.02,14.2834,14.003,14.1899,440900.0
2007-11-29 10:00:00,16.7,16.72,16.59,16.61,225700.0,14.1899,14.2069,14.0965,14.1134,225700.0
2007-11-29 10:30:00,16.61,16.65,16.6,16.62,98500.0,14.1134,14.1474,14.105,14.1219,98500.0
2007-11-29 11:00:00,16.61,16.71,16.6,16.68,108000.0,14.1134,14.1984,14.105,14.1729,108000.0
2007-11-29 11:30:00,16.67,16.71,16.67,16.69,94500.0,14.1644,14.1984,14.1644,14.1814,94500.0
2007-11-29 12:00:00,16.69,16.71,16.66,16.68,79200.0,14.1814,14.1984,14.1559,14.1729,79200.0
2007-11-29 12:30:00,16.69,16.7,16.63,16.64,102900.0,14.1814,14.1899,14.1304,14.1389,102900.0
2007-11-29 13:00:00,16.64,16.69,16.62,16.69,107100.0,14.1389,14.1814,14.1219,14.1814,107100.0
2007-11-29 13:30:00,16.69,16.75,16.65,16.74,107700.0,14.1814,14.2324,14.1474,14.2239,107700.0
2007-11-29 14:00:00,16.74,16.75,16.66,16.68,162600.0,14.2239,14.2324,14.1559,14.1729,162600.0
2007-11-29 14:30:00,16.69,16.75,16.66,16.73,321100.0,14.1814,14.2324,14.1559,14.2154,321100.0
2007-11-29 15:00:00,16.73,16.81,16.69,16.71,244700.0,14.2154,14.2834,14.1814,14.1984,244700.0
2007-11-29 15:30:00,16.72,16.84,16.72,16.82,259100.0,14.2069,14.3089,14.2069,14.2919,259100.0
2007-11-30 09:30:00,16.96,17.12,16.9,17.0,353100.0,14.4108,14.5468,14.3599,14.4448,353100.0
2007-11-30 10:00:00,17.0,17.09,16.99,17.04,164200.0,14.4448,14.5213,14.4363,14.4788,164200.0
2007-11-30 10:30:00,17.04,17.05,16.99,16.99,107500.0,14.4788,14.4873,14.4363,14.4363,107500.0
2007-11-30 11:00:00,17.01,17.03,16.98,17.0,133000.0,14.4533,14.4703,14.4278,14.4448,133000.0
2007-11-30 11:30:00,17.0,17.02,16.81,16.82,171700.0,14.4448,14.4618,14.2834,14.2919,171700.0
2007-11-30 12:00:00,16.81,16.91,16.79,16.9,118100.0,14.2834,14.3684,14.2664,14.3599,118100.0
2007-11-30 12:30:00,16.9,16.91,16.84,16.84,93200.0,14.3599,14.3684,14.3089,14.3089,93200.0
2007-11-30 13:00:00,16.84,16.89,16.72,16.89,172000.0,14.3089,14.3514,14.2069,14.3514,172000.0
2007-11-30 13:30:00,16.89,17.01,16.86,16.88,175500.0,14.3514,14.4533,14.3259,14.3429,175500.0
2007-11-30 14:00:00,16.87,16.88,16.78,16.8,169000.0,14.3344,14.3429,14.2579,14.2749,169000.0
2007-11-30 14:30:00,16.8,16.89,16.79,16.85,217300.0,14.2749,14.3514,14.2664,14.3174,217300.0
2007-11-30 15:00:00,16.86,16.86,16.58,16.65,345300.0,14.3259,14.3259,14.088,14.1474,345300.0
2007-11-30 15:30:00,16.65,16.67,16.42,16.45,957600.0,14.1474,14.1644,13.952,13.9775,957600.0
2007-12-03 09:30:00,16.58,16.58,16.36,16.41,153100.0,14.088,14.088,13.901,13.9435,153100.0
2007-12-03 10:00:00,16.4,16.46,16.28,16.3,173000.0,13.935,13.986,13.833,13.85,173000.0
2007-12-03 10:30:00,16.3,16.36,16.26,16.34,128500.0,13.85,13.901,13.8161,13.884,128500.0
2007-12-03 11:00:00,16.34,16.34,16.28,16.32,98200.0,13.884,13.884,13.833,13.867,98200.0
2007-12-03 11:30:00,16.32,16.35,16.3,16.31,101000.0,13.867,13.8925,13.85,13.8585,101000.0
2007-12-03 12:00:00,16.31,16.4,16.31,16.37,107300.0,13.8585,13.935,13.8585,13.9095,107300.0
2007-12-03 12:30:00,16.37,16.42,16.36,16.4,104100.0,13.9095,13.952,13.901,13.935,104100.0
2007-12-03 13:00:00,16.41,16.44,16.39,16.43,96500.0,13.9435,13.969,13.9265,13.9605,96500.0
2007-12-03 13:30:00,16.43,16.44,16.39,16.41,116400.0,13.9605,13.969,13.9265,13.9435,116400.0
2007-12-03 14:00:00,16.42,16.47,16.4,16.42,100500.0,13.952,13.9945,13.935,13.952,100500.0
2007-12-03 14:30:00,16.42,16.44,16.4,16.41,98200.0,13.952,13.969,13.935,13.9435,98200.0
2007-12-03 15:00:00,16.42,16.54,16.38,16.52,192600.0,13.952,14.054,13.918,14.037,192600.0
2007-12-03 15:30:00,16.53,16.54,16.45,16.46,323000.0,14.0455,14.054,13.9775,13.986,323000.0
2007-12-04 09:30:00,16.39,16.91,16.39,16.86,291400.0,13.9265,14.3684,13.9265,14.3259,291400.0
2007-12-04 10:00:00,16.86,17.0,16.81,17.0,177400.0,14.3259,14.4448,14.2834,14.4448,177400.0
2007-12-04 10:30:00,17.0,17.14,16.99,17.11,258300.0,14.4448,14.5638,14.4363,14.5383,258300.0
2007-12-04 11:00:00,17.12,17.38,17.1,17.2,228300.0,14.5468,14.7677,14.5298,14.6148,228300.0
2007-12-04 11:30:00,17.2,17.21,16.96,16.96,155100.0,14.6148,14.6233,14.4108,14.4108,155100.0
2007-12-04 12:00:00,16.96,16.99,16.92,16.96,77000.0,14.4108,14.4363,14.3769,14.4108,77000.0
2007-12-04 12:30:00,16.97,16.99,16.94,16.98,101400.0,14.4193,14.4363,14.3938,14.4278,101400.0
2007-12-04 13:00:00,16.99,17.0,16.92,16.96,131500.0,14.4363,14.4448,14.3769,14.4108,131500.0
2007-12-04 13:30:00,16.95,16.96,16.85,16.91,100000.0,14.4023,14.4108,14.3174,14.3684,100000.0
2007-12-04 14:00:00,16.91,16.94,16.8,16.86,143300.0,14.3684,14.3938,14.2749,14.3259,143300.0
2007-12-04 14:30:00,16.86,16.94,16.85,16.91,136100.0,14.3259,14.3938,14.3174,14.3684,136100.0
2007-12-04 15:00:00,16.9,17.0,16.9,16.95,191200.0,14.3599,14.4448,14.3599,14.4023,191200.0
2007-12-04 15:30:00,16.95,16.96,16.89,16.94,272200.0,14.4023,14.4108,14.3514,14.3938,272200.0
2007-12-05 09:30:00,17.32,17.37,16.9,16.96,206600.0,14.7167,14.7592,14.3599,14.4108,206600.0
2007-12-05 10:00:00,16.96,17.02,16.87,16.9,171200.0,14.4108,14.4618,14.3344,14.3599,171200.0
2007-12-05 10:30:00,16.9,16.91,16.85,16.86,122700.0,14.3599,14.3684,14.3174,14.3259,122700.0
2007-12-05 11:00:00,16.86,16.93,16.8,16.91,116400.0,14.3259,14.3854,14.2749,14.3684,116400.0
2007-12-05 11:30:00,16.91,16.94,16.83,16.83,110100.0,14.3684,14.3938,14.3004,14.3004,110100.0
2007-12-05 12:00:00,16.83,16.85,16.76,16.76,67700.0,14.3004,14.3174,14.2409,14.2409,67700.0
2007-12-05 12:30:00,16.77,16.81,16.7,16.72,107900.0,14.2494,14.2834,14.1899,14.2069,107900.0
2007-12-05 13:00:00,16.72,16.72,16.58,16.6,99900.0,14.2069,14.2069,14.088,14.105,99900.0
2007-12-05 13:30:00,16.61,16.7,16.6,16.68,68600.0,14.1134,14.1899,14.105,14.1729,68600.0
2007-12-05 14:00:00,16.68,16.69,16.48,16.49,166900.0,14.1729,14.1814,14.003,14.0115,166900.0
2007-12-05 14:30:00,16.49,16.67,16.45,16.66,274400.0,14.0115,14.1644,13.9775,14.1559,274400.0
2007-12-05 15:00:00,16.65,16.71,16.61,16.71,194800.0,14.1474,14.1984,14.1134,14.1984,194800.0
2007-12-05 15:30:00,16.7,16.77,16.61,16.75,320000.0,14.1899,14.2494,14.1134,14.2324,320000.0
2007-12-06 09:30:00,16.71,16.99,16.71,16.94,111400.0,14.1984,14.4363,14.1984,14.3938,111400.0
2007-12-06 10:00:00,16.94,17.0,16.92,16.96,61500.0,14.3938,14.4448,14.3769,14.4108,61500.0
2007-12-06 10:30:00,16.97,17.01,16.96,17.0,66500.0,14.4193,14.4533,14.4108,14.4448,66500.0
2007-12-06 11:00:00,17.0,17.06,16.99,17.06,72200.0,14.4448,14.4958,14.4363,14.4958,72200.0
2007-12-06 11:30:00,17.05,17.06,17.0,17.0,60600.0,14.4873,14.4958,14.4448,14.4448,60600.0
2007-12-06 12:00:00,17.0,17.05,17.0,17.04,62700.0,14.4448,14.4873,14.4448,14.4788,62700.0
2007-12-06 12:30:00,17.04,17.06,17.03,17.05,55800.0,14.4788,14.4958,14.4703,14.4873,55800.0
2007-12-06 13:00:00,17.05,17.07,17.04,17.06,57600.0,14.4873,14.5043,14.4788,14.4958,57600.0
2007-12-06 13:30:00,17.06,17.08,17.04,17.06,76700.0,14.4958,14.5128,14.4788,14.4958,76700.0
2007-12-06 14:00:00,17.06,17.15,17.02,17.13,78500.0,14.4958,14.5723,14.4618,14.5553,78500.0
2007-12-06 14:30:00,17.12,17.17,17.06,17.12,99600.0,14.5468,14.5893,14.4958,14.5468,99600.0
2007-12-06 15:00:00,17.13,17.15,17.05,17.06,82500.0,14.5553,14.5723,14.4873,14.4958,82500.0
2007-12-06 15:30:00,17.05,17.16,17.0,17.07,264600.0,14.4873,14.5808,14.4448,14.5043,264600.0
2007-12-07 09:30:00,17.12,17.23,16.95,16.97,156500.0,14.5468,14.6403,14.4023,14.4193,156500.0
2007-12-07 10:00:00,16.96,17.06,16.94,16.95,72300.0,14.4108,14.4958,14.3938,14.4023,72300.0
2007-12-07 10:30:00,16.96,16.98,16.92,16.96,42300.0,14.4108,14.4278,14.3769,14.4108,42300.0
2007-12-07 11:00:00,16.96,16.97,16.84,16.84,56600.0,14.4108,14.4193,14.3089,14.3089,56600.0
2007-12-07 11:30:00,16.83,17.01,16.81,16.99,60900.0,14.3004,14.4533,14.2834,14.4363,60900.0
2007-12-07 12:00:00,16.99,17.0,16.87,16.88,40900.0,14.4363,14.4448,14.3344,14.3429,40900.0
2007-12-07 12:30:00,16.87,16.92,16.87,16.89,38400.0,14.3344,14.3769,14.3344,14.3514,38400.0
2007-12-07 13:00:00,16.89,16.93,16.79,16.8,77300.0,14.3514,14.3854,14.2664,14.2749,77300.0
2007-12-07 13:30:00,16.79,16.83,16.79,16.8,26300.0,14.2664,14.3004,14.2664,14.2749,26300.0
2007-12-07 14:00:00,16.8,16.81,16.79,16.8,34600.0,14.2749,14.2834,14.2664,14.2749,34600.0
2007-12-07 14:30:00,16.79,16.82,16.79,16.8,43500.0,14.2664,14.2919,14.2664,14.2749,43500.0
2007-12-07 15:00:00,16.8,16.91,16.8,16.8,84700.0,14.2749,14.3684,14.2749,14.2749,84700.0
2007-12-07 15:30:00,16.81,16.84,16.7,16.8,186300.0,14.2834,14.3089,14.1899,14.2749,186300.0
2007-12-10 09:30:00,16.79,16.79,16.6,16.66,89800.0,14.2664,14.2664,14.105,14.1559,89800.0
2007-12-10 10:00:00,16.64,16.74,16.64,16.7,113200.0,14.1389,14.2239,14.1389,14.1899,113200.0
2007-12-10 10:30:00,16.71,16.77,16.7,16.77,75200.0,14.1984,14.2494,14.1899,14.2494,75200.0
2007-12-10 11:00:00,16.75,16.78,16.74,16.75,60400.0,14.2324,14.2579,14.2239,14.2324,60400.0
2007-12-10 11:30:00,16.74,16.75,16.7,16.74,75500.0,14.2239,14.2324,14.1899,14.2239,75500.0
2007-12-10 12:00:00,16.75,16.79,16.7,16.78,78800.0,14.2324,14.2664,14.1899,14.2579,78800.0
2007-12-10 12:30:00,16.78,16.79,16.74,16.76,123300.0,14.2579,14.2664,14.2239,14.2409,123300.0
2007-12-10 13:00:00,16.76,16.8,16.75,16.8,47400.0,14.2409,14.2749,14.2324,14.2749,47400.0
2007-12-10 13:30:00,16.79,16.8,16.75,16.76,76400.0,14.2664,14.2749,14.2324,14.2409,76400.0
2007-12-10 14:00:00,16.77,16.78,16.74,16.76,105000.0,14.2494,14.2579,14.2239,14.2409,105000.0
2007-12-10 14:30:00,16.76,16.77,16.67,16.69,68700.0,14.2409,14.2494,14.1644,14.1814,68700.0
2007-12-10 15:00:00,16.69,16.85,16.68,16.84,120200.0,14.1814,14.3174,14.1729,14.3089,120200.0
2007-12-10 15:30:00,16.84,16.96,16.83,16.94,282100.0,14.3089,14.4108,14.3004,14.3938,282100.0
2007-12-11 09:30:00,17.03,17.03,16.9,16.99,65600.0,14.4703,14.4703,14.3599,14.4363,65600.0
2007-12-11 10:00:00,16.99,17.03,16.97,17.02,60100.0,14.4363,14.4703,14.4193,14.4618,60100.0
2007-12-11 10:30:00,17.02,17.03,16.9,16.93,42300.0,14.4618,14.4703,14.3599,14.3854,42300.0
2007-12-11 11:00:00,16.93,17.02,16.92,17.02,62600.0,14.3854,14.4618,14.3769,14.4618,62600.0
2007-12-11 11:30:00,17.02,17.02,16.98,17.0,42300.0,14.4618,14.4618,14.4278,14.4448,42300.0
2007-12-11 12:00:00,17.0,17.01,16.98,16.99,80100.0,14.4448,14.4533,14.4278,14.4363,80100.0
2007-12-11 12:30:00,16.99,17.01,16.92,16.92,78100.0,14.4363,14.4533,14.3769,14.3769,78100.0
2007-12-11 13:00:00,16.93,16.99,16.83,16.99,75900.0,14.3854,14.4363,14.3004,14.4363,75900.0
2007-12-11 13:30:00,16.99,17.0,16.96,16.98,63500.0,14.4363,14.4448,14.4108,14.4278,63500.0
2007-12-11 14:00:00,16.97,17.04,16.7,16.79,104000.0,14.4193,14.4788,14.1899,14.2664,104000.0
2007-12-11 14:30:00,16.74,16.79,16.7,16.72,88100.0,14.2239,14.2664,14.1899,14.2069,88100.0
2007-12-11 15:00:00,16.72,16.73,16.63,16.71,132300.0,14.2069,14.2154,14.1304,14.1984,132300.0
2007-12-11 15:30:00,16.71,16.71,16.5,16.6,227900.0,14.1984,14.1984,14.02,14.105,227900.0
2007-12-12 09:30:00,16.95,17.34,16.82,17.05,233300.0,14.4023,14.7337,14.2919,14.4873,233300.0
2007-12-12 10:00:00,17.06,17.06,16.9,17.0,128500.0,14.4958,14.4958,14.3599,14.4448,128500.0
2007-12-12 10:30:00,17.0,17.01,16.9,16.97,98300.0,14.4448,14.4533,14.3599,14.4193,98300.0
2007-12-12 11:00:00,16.97,17.1,16.97,17.0,99900.0,14.4193,14.5298,14.4193,14.4448,99900.0
2007-12-12 11:30:00,17.01,17.07,16.82,16.82,147100.0,14.4533,14.5043,14.2919,14.2919,147100.0
2007-12-12 12:00:00,16.82,16.85,16.75,16.78,74100.0,14.2919,14.3174,14.2324,14.2579,74100.0
2007-12-12 12:30:00,16.78,16.79,16.69,16.75,69000.0,14.2579,14.2664,14.1814,14.2324,69000.0
2007-12-12 13:00:00,16.76,16.84,16.73,16.8,104000.0,14.2409,14.3089,14.2154,14.2749,104000.0
2007-12-12 13:30:00,16.81,16.92,16.79,16.92,82400.0,14.2834,14.3769,14.2664,14.3769,82400.0
2007-12-12 14:00:00,16.91,16.93,16.87,16.88,84300.0,14.3684,14.3854,14.3344,14.3429,84300.0
2007-12-12 14:30:00,16.88,16.94,16.84,16.87,108900.0,14.3429,14.3938,14.3089,14.3344,108900.0
2007-12-12 15:00:00,16.86,16.86,16.7,16.75,196800.0,14.3259,14.3259,14.1899,14.2324,196800.0
2007-12-12 15:30:00,16.74,16.94,16.7,16.89,277200.0,14.2239,14.3938,14.1899,14.3514,277200.0
2007-12-13 09:30:00,16.73,16.9,16.64,16.7,124000.0,14.2154,14.3599,14.1389,14.1899,124000.0
2007-12-13 10:00:00,16.7,16.83,16.7,16.8,77200.0,14.1899,14.3004,14.1899,14.2749,77200.0
2007-12-13 10:30:00,16.8,16.8,16.7,16.72,65800.0,14.2749,14.2749,14.1899,14.2069,65800.0
2007-12-13 11:00:00,16.73,16.81,16.73,16.79,50300.0,14.2154,14.2834,14.2154,14.2664,50300.0
2007-12-13 11:30:00,16.78,16.81,16.75,16.8,64300.0,14.2579,14.2834,14.2324,14.2749,64300.0
2007-12-13 12:00:00,16.79,16.85,16.69,16.69,90900.0,14.2664,14.3174,14.1814,14.1814,90900.0
2007-12-13 12:30:00,16.69,16.79,16.67,16.77,102000.0,14.1814,14.2664,14.1644,14.2494,102000.0
2007-12-13 13:00:00,16.77,16.77,16.71,16.73,69800.0,14.2494,14.2494,14.1984,14.2154,69800.0
2007-12-13 13:30:00,16.74,16.76,16.71,16.71,83300.0,14.2239,14.2409,14.1984,14.1984,83300.0
2007-12-13 14:00:00,16.71,16.89,16.69,16.86,126100.0,14.1984,14.3514,14.1814,14.3259,126100.0
2007-12-13 14:30:00,16.88,16.91,16.81,16.82,89800.0,14.3429,14.3684,14.2834,14.2919,89800.0
2007-12-13 15:00:00,16.82,16.85,16.75,16.81,130200.0,14.2919,14.3174,14.2324,14.2834,130200.0
2007-12-13 15:30:00,16.81,17.1,16.81,16.98,352400.0,14.2834,14.5298,14.2834,14.4278,352400.0
2007-12-14 09:30:00,16.76,16.89,16.75,16.8,56300.0,14.2409,14.3514,14.2324,14.2749,56300.0
2007-12-14 10:00:00,16.81,16.85,16.66,16.71,86500.0,14.2834,14.3174,14.1559,14.1984,86500.0
2007-12-14 10:30:00,16.69,16.69,16.5,16.62,153400.0,14.1814,14.1814,14.02,14.1219,153400.0
2007-12-14 11:00:00,16.62,16.71,16.6,16.68,82300.0,14.1219,14.1984,14.105,14.1729,82300.0
2007-12-14 11:30:00,16.7,16.71,16.56,16.59,94000.0,14.1899,14.1984,14.071,14.0965,94000.0
2007-12-14 12:00:00,16.6,16.63,16.53,16.58,122500.0,14.105,14.1304,14.0455,14.088,122500.0
2007-12-14 12:30:00,16.58,16.62,16.56,16.6,87700.0,14.088,14.1219,14.071,14.105,87700.0
2007-12-14 13:00:00,16.6,16.64,16.57,16.6,73400.0,14.105,14.1389,14.0795,14.105,73400.0
2007-12-14 13:30:00,16.6,16.62,16.56,16.61,53300.0,14.105,14.1219,14.071,14.1134,53300.0
2007-12-14 14:00:00,16.61,16.62,16.55,16.59,78400.0,14.1134,14.1219,14.0625,14.0965,78400.0
2007-12-14 14:30:00,16.59,16.67,16.53,16.56,86500.0,14.0965,14.1644,14.0455,14.071,86500.0
2007-12-14 15:00:00,16.56,16.57,16.51,16.53,125400.0,14.071,14.0795,14.0285,14.0455,125400.0
2007-12-14 15:30:00,16.54,16.6,16.52,16.54,195400.0,14.054,14.105,14.037,14.054,195400.0
2007-12-17 09:30:00,16.81,16.81,16.5,16.55,84800.0,14.2834,14.2834,14.02,14.0625,84800.0
2007-12-17 10:00:00,16.55,16.91,16.53,16.62,104800.0,14.0625,14.3684,14.0455,14.1219,104800.0
2007-12-17 10:30:00,16.63,16.68,16.59,16.62,67200.0,14.1304,14.1729,14.0965,14.1219,67200.0
2007-12-17 11:00:00,16.62,16.63,16.59,16.61,66200.0,14.1219,14.1304,14.0965,14.1134,66200.0
2007-12-17 11:30:00,16.61,16.62,16.59,16.6,53800.0,14.1134,14.1219,14.0965,14.105,53800.0
2007-12-17 12:00:00,16.6,16.63,16.59,16.62,55700.0,14.105,14.1304,14.0965,14.1219,55700.0
2007-12-17 12:30:00,16.62,16.7,16.6,16.69,66700.0,14.1219,14.1899,14.105,14.1814,66700.0
2007-12-17 13:00:00,16.7,16.7,16.6,16.63,106000.0,14.1899,14.1899,14.105,14.1304,106000.0
2007-12-17 13:30:00,16.63,16.69,16.62,16.63,73600.0,14.1304,14.1814,14.1219,14.1304,73600.0
2007-12-17 14:00:00,16.63,16.7,16.62,16.67,113400.0,14.1304,14.1899,14.1219,14.1644,113400.0
2007-12-17 14:30:00,16.68,16.72,16.66,16.66,106900.0,14.1729,14.2069,14.1559,14.1559,106900.0
2007-12-17 15:00:00,16.66,16.71,16.62,16.65,131400.0,14.1559,14.1984,14.1219,14.1474,131400.0
2007-12-17 15:30:00,16.65,16.7,16.58,16.6,263400.0,14.1474,14.1899,14.088,14.105,263400.0
2007-12-18 09:30:00,16.5,17.2,16.5,17.0,284600.0,14.02,14.6148,14.02,14.4448,284600.0
2007-12-18 10:00:00,17.0,17.19,16.73,16.73,139000.0,14.4448,14.6063,14.2154,14.2154,139000.0
2007-12-18 10:30:00,16.74,16.74,16.64,16.74,82800.0,14.2239,14.2239,14.1389,14.2239,82800.0
2007-12-18 11:00:00,16.74,16.88,16.7,16.73,122700.0,14.2239,14.3429,14.1899,14.2154,122700.0
2007-12-18 11:30:00,16.72,16.79,16.7,16.72,113500.0,14.2069,14.2664,14.1899,14.2069,113500.0
2007-12-18 12:00:00,16.72,16.84,16.7,16.84,74700.0,14.2069,14.3089,14.1899,14.3089,74700.0
2007-12-18 12:30:00,16.84,16.85,16.8,16.85,64500.0,14.3089,14.3174,14.2749,14.3174,64500.0
2007-12-18 13:00:00,16.84,17.02,16.83,16.99,141100.0,14.3089,14.4618,14.3004,14.4363,141100.0
2007-12-18 13:30:00,16.98,17.06,16.94,17.04,161800.0,14.4278,14.4958,14.3938,14.4788,161800.0
2007-12-18 14:00:00,17.03,17.07,16.97,17.01,106400.0,14.4703,14.5043,14.4193,14.4533,106400.0
2007-12-18 14:30:00,17.0,17.01,16.94,16.96,101100.0,14.4448,14.4533,14.3938,14.4108,101100.0
2007-12-18 15:00:00,16.96,16.97,16.91,16.92,132000.0,14.4108,14.4193,14.3684,14.3769,132000.0
2007-12-18 15:30:00,16.93,16.96,16.79,16.81,297000.0,14.3854,14.4108,14.2664,14.2834,297000.0
2007-12-19 09:30:00,16.92,16.92,16.77,16.8,81700.0,14.3769,14.3769,14.2494,14.2749,81700.0
2007-12-19 10:00:00,16.79,16.86,16.76,16.85,54400.0,14.2664,14.3259,14.2409,14.3174,54400.0
2007-12-19 10:30:00,16.83,16.85,16.71,16.72,137800.0,14.3004,14.3174,14.1984,14.2069,137800.0
2007-12-19 11:00:00,16.71,16.77,16.64,16.65,117400.0,14.1984,14.2494,14.1389,14.1474,117400.0
2007-12-19 11:30:00,16.64,16.66,16.59,16.61,72700.0,14.1389,14.1559,14.0965,14.1134,72700.0
2007-12-19 12:00:00,16.61,16.7,16.6,16.7,54800.0,14.1134,14.1899,14.105,14.1899,54800.0
2007-12-19 12:30:00,16.69,16.75,16.67,16.72,83100.0,14.1814,14.2324,14.1644,14.2069,83100.0
2007-12-19 13:00:00,16.72,16.78,16.69,16.74,69400.0,14.2069,14.2579,14.1814,14.2239,69400.0
2007-12-19 13:30:00,16.74,16.79,16.69,16.78,69300.0,14.2239,14.2664,14.1814,14.2579,69300.0
2007-12-19 14:00:00,16.78,16.86,16.77,16.83,121800.0,14.2579,14.3259,14.2494,14.3004,121800.0
2007-12-19 14:30:00,16.82,16.9,16.8,16.86,115200.0,14.2919,14.3599,14.2749,14.3259,115200.0
2007-12-19 15:00:00,16.87,16.9,16.82,16.9,107400.0,14.3344,14.3599,14.2919,14.3599,107400.0
2007-12-19 15:30:00,16.9,17.04,16.87,17.01,252700.0,14.3599,14.4788,14.3344,14.4533,252700.0
2007-12-20 09:30:00,17.16,17.16,16.92,16.95,115400.0,14.5808,14.5808,14.3769,14.4023,115400.0
2007-12-20 10:00:00,16.96,16.96,16.82,16.91,103500.0,14.4108,14.4108,14.2919,14.3684,103500.0
2007-12-20 10:30:00,16.91,16.94,16.88,16.91,107900.0,14.3684,14.3938,14.3429,14.3684,107900.0
2007-12-20 11:00:00,16.91,16.91,16.89,16.91,156800.0,14.3684,14.3684,14.3514,14.3684,156800.0
2007-12-20 11:30:00,16.91,16.92,16.89,16.9,72300.0,14.3684,14.3769,14.3514,14.3599,72300.0
2007-12-20 12:00:00,16.9,16.92,16.73,16.91,181400.0,14.3599,14.3769,14.2154,14.3684,181400.0
2007-12-20 12:30:00,16.9,16.92,16.84,16.91,81700.0,14.3599,14.3769,14.3089,14.3684,81700.0
2007-12-20 13:00:00,16.91,16.95,16.89,16.93,55000.0,14.3684,14.4023,14.3514,14.3854,55000.0
2007-12-20 13:30:00,16.94,16.95,16.87,16.95,65800.0,14.3938,14.4023,14.3344,14.4023,65800.0
2007-12-20 14:00:00,16.94,17.15,16.92,17.13,158800.0,14.3938,14.5723,14.3769,14.5553,158800.0
2007-12-20 14:30:00,17.12,17.23,17.09,17.2,169300.0,14.5468,14.6403,14.5213,14.6148,169300.0
2007-12-20 15:00:00,17.2,17.22,17.12,17.22,150200.0,14.6148,14.6318,14.5468,14.6318,150200.0
2007-12-20 15:30:00,17.21,17.34,17.1,17.28,261100.0,14.6233,14.7337,14.5298,14.6827,261100.0
2007-12-21 09:30:00,17.49,17.56,17.31,17.5,420200.0,14.8612,14.9207,14.7082,14.8697,420200.0
2007-12-21 10:00:00,17.51,17.75,17.5,17.68,144900.0,14.8782,15.0821,14.8697,15.0226,144900.0
2007-12-21 10:30:00,17.68,17.76,17.65,17.76,116900.0,15.0226,15.0906,14.9971,15.0906,116900.0
2007-12-21 11:00:00,17.75,17.83,17.65,17.7,140500.0,15.0821,15.1501,14.9971,15.0396,140500.0
2007-12-21 11:30:00,17.69,17.71,17.62,17.65,101400.0,15.0311,15.0481,14.9716,14.9971,101400.0
2007-12-21 12:00:00,17.64,17.65,17.54,17.56,149600.0,14.9886,14.9971,14.9037,14.9207,149600.0
2007-12-21 12:30:00,17.56,17.58,17.48,17.48,122500.0,14.9207,14.9377,14.8527,14.8527,122500.0
2007-12-21 13:00:00,17.49,17.69,17.39,17.66,241000.0,14.8612,15.0311,14.7762,15.0056,241000.0
2007-12-21 13:30:00,17.65,17.66,17.55,17.64,198600.0,14.9971,15.0056,14.9122,14.9886,198600.0
2007-12-21 14:00:00,17.64,17.79,17.64,17.78,128800.0,14.9886,15.1161,14.9886,15.1076,128800.0
2007-12-21 14:30:00,17.79,17.85,17.74,17.76,349600.0,15.1161,15.1671,15.0736,15.0906,349600.0
2007-12-21 15:00:00,17.76,17.81,17.68,17.71,728200.0,15.0906,15.1331,15.0226,15.0481,728200.0
2007-12-21 15:30:00,17.72,17.8,17.53,17.61,1171300.0,15.0566,15.1246,14.8952,14.9631,1171300.0
2007-12-24 09:30:00,17.51,17.74,17.51,17.56,84800.0,14.8782,15.0736,14.8782,14.9207,84800.0
2007-12-24 10:00:00,17.56,17.58,17.45,17.46,64700.0,14.9207,14.9377,14.8272,14.8357,64700.0
2007-12-24 10:30:00,17.46,17.49,17.42,17.48,53000.0,14.8357,14.8612,14.8017,14.8527,53000.0
2007-12-24 11:00:00,17.48,17.51,17.44,17.48,65700.0,14.8527,14.8782,14.8187,14.8527,65700.0
2007-12-24 11:30:00,17.49,17.5,17.39,17.41,69500.0,14.8612,14.8697,14.7762,14.7932,69500.0
2007-12-24 12:00:00,17.4,17.52,17.37,17.5,81300.0,14.7847,14.8867,14.7592,14.8697,81300.0
2007-12-24 12:30:00,17.5,17.56,17.43,17.51,98600.0,14.8697,14.9207,14.8102,14.8782,98600.0
2007-12-24 13:00:00,17.51,17.56,17.48,17.56,20700.0,14.8782,14.9207,14.8527,14.9207,20700.0
2007-12-24 13:30:00,17.56,17.56,17.56,17.56,0.0,14.9207,14.9207,14.9207,14.9207,0.0
2007-12-24 14:00:00,17.56,17.56,17.56,17.56,0.0,14.9207,14.9207,14.9207,14.9207,0.0
2007-12-24 14:30:00,17.56,17.56,17.56,17.56,0.0,14.9207,14.9207,14.9207,14.9207,0.0
2007-12-24 15:00:00,17.56,17.56,17.56,17.56,0.0,14.9207,14.9207,14.9207,14.9207,0.0
2007-12-24 15:30:00,17.56,17.56,17.56,17.56,0.0,14.9207,14.9207,14.9207,14.9207,0.0
2007-12-26 09:30:00,17.26,17.47,17.26,17.43,78100.0,14.6658,14.8442,14.6658,14.8102,78100.0
2007-12-26 10:00:00,17.44,17.48,17.4,17.45,54800.0,14.8187,14.8527,14.7847,14.8272,54800.0
2007-12-26 10:30:00,17.46,17.51,17.43,17.48,68800.0,14.8357,14.8782,14.8102,14.8527,68800.0
2007-12-26 11:00:00,17.47,17.48,17.35,17.42,82400.0,14.8442,14.8527,14.7422,14.8017,82400.0
2007-12-26 11:30:00,17.42,17.42,17.39,17.4,47400.0,14.8017,14.8017,14.7762,14.7847,47400.0
2007-12-26 12:00:00,17.4,17.43,17.4,17.41,58000.0,14.7847,14.8102,14.7847,14.7932,58000.0
2007-12-26 12:30:00,17.41,17.47,17.4,17.46,48800.0,14.7932,14.8442,14.7847,14.8357,48800.0
2007-12-26 13:00:00,17.46,17.53,17.45,17.46,115300.0,14.8357,14.8952,14.8272,14.8357,115300.0
2007-12-26 13:30:00,17.46,17.5,17.45,17.47,59500.0,14.8357,14.8697,14.8272,14.8442,59500.0
2007-12-26 14:00:00,17.47,17.48,17.41,17.43,54300.0,14.8442,14.8527,14.7932,14.8102,54300.0
2007-12-26 14:30:00,17.43,17.49,17.43,17.48,87800.0,14.8102,14.8612,14.8102,14.8527,87800.0
2007-12-26 15:00:00,17.48,17.5,17.44,17.48,80900.0,14.8527,14.8697,14.8187,14.8527,80900.0
2007-12-26 15:30:00,17.48,17.51,17.44,17.51,204800.0,14.8527,14.8782,14.8187,14.8782,204800.0
2007-12-27 09:30:00,17.5,17.51,17.44,17.5,151500.0,14.8697,14.8782,14.8187,14.8697,151500.0
2007-12-27 10:00:00,17.5,17.5,17.39,17.4,101000.0,14.8697,14.8697,14.7762,14.7847,101000.0
2007-12-27 10:30:00,17.4,17.4,17.27,17.27,69100.0,14.7847,14.7847,14.6742,14.6742,69100.0
2007-12-27 11:00:00,17.27,17.38,17.24,17.37,71100.0,14.6742,14.7677,14.6488,14.7592,71100.0
2007-12-27 11:30:00,17.37,17.38,17.35,17.37,46500.0,14.7592,14.7677,14.7422,14.7592,46500.0
2007-12-27 12:00:00,17.37,17.38,17.33,17.33,50000.0,14.7592,14.7677,14.7252,14.7252,50000.0
2007-12-27 12:30:00,17.33,17.34,17.28,17.28,49900.0,14.7252,14.7337,14.6827,14.6827,49900.0
2007-12-27 13:00:00,17.28,17.3,17.28,17.3,41500.0,14.6827,14.6997,14.6827,14.6997,41500.0
2007-12-27 13:30:00,17.29,17.31,17.26,17.27,48000.0,14.6912,14.7082,14.6658,14.6742,48000.0
2007-12-27 14:00:00,17.27,17.28,17.25,17.25,62300.0,14.6742,14.6827,14.6573,14.6573,62300.0
2007-12-27 14:30:00,17.25,17.26,17.16,17.18,57200.0,14.6573,14.6658,14.5808,14.5978,57200.0
2007-12-27 15:00:00,17.19,17.27,17.18,17.25,91900.0,14.6063,14.6742,14.5978,14.6573,91900.0
2007-12-27 15:30:00,17.25,17.27,17.1,17.27,291100.0,14.6573,14.6742,14.5298,14.6742,291100.0
2007-12-28 09:30:00,17.24,17.59,17.24,17.53,175400.0,14.6488,14.9461,14.6488,14.8952,175400.0
2007-12-28 10:00:00,17.51,17.52,17.31,17.32,67000.0,14.8782,14.8867,14.7082,14.7167,67000.0
2007-12-28 10:30:00,17.32,17.32,17.26,17.27,14200.0,14.7167,14.7167,14.6658,14.6742,14200.0
2007-12-28 11:00:00,17.27,17.37,17.26,17.33,77000.0,14.6742,14.7592,14.6658,14.7252,77000.0
2007-12-28 11:30:00,17.33,17.33,17.23,17.24,68400.0,14.7252,14.7252,14.6403,14.6488,68400.0
2007-12-28 12:00:00,17.23,17.24,17.19,17.2,56400.0,14.6403,14.6488,14.6063,14.6148,56400.0
2007-12-28 12:30:00,17.2,17.32,17.18,17.32,94600.0,14.6148,14.7167,14.5978,14.7167,94600.0
2007-12-28 13:00:00,17.31,17.33,17.26,17.28,61400.0,14.7082,14.7252,14.6658,14.6827,61400.0
2007-12-28 13:30:00,17.28,17.35,17.25,17.34,105600.0,14.6827,14.7422,14.6573,14.7337,105600.0
2007-12-28 14:00:00,17.35,17.35,17.23,17.27,81700.0,14.7422,14.7422,14.6403,14.6742,81700.0
2007-12-28 14:30:00,17.27,17.31,17.25,17.29,101000.0,14.6742,14.7082,14.6573,14.6912,101000.0
2007-12-28 15:00:00,17.3,17.32,17.29,17.31,123300.0,14.6997,14.7167,14.6912,14.7082,123300.0
2007-12-28 15:30:00,17.3,17.35,17.29,17.3,246600.0,14.6997,14.7422,14.6912,14.6997,246600.0
2007-12-31 09:30:00,17.23,17.65,17.23,17.53,345600.0,14.6403,14.9971,14.6403,14.8952,345600.0
2007-12-31 10:00:00,17.53,17.57,17.5,17.53,128700.0,14.8952,14.9292,14.8697,14.8952,128700.0
2007-12-31 10:30:00,17.54,17.55,17.51,17.52,66800.0,14.9037,14.9122,14.8782,14.8867,66800.0
2007-12-31 11:00:00,17.53,17.64,17.48,17.51,172700.0,14.8952,14.9886,14.8527,14.8782,172700.0
2007-12-31 11:30:00,17.5,17.57,17.5,17.51,116200.0,14.8697,14.9292,14.8697,14.8782,116200.0
2007-12-31 12:00:00,17.51,17.54,17.49,17.53,137300.0,14.8782,14.9037,14.8612,14.8952,137300.0
2007-12-31 12:30:00,17.53,17.57,17.53,17.56,78500.0,14.8952,14.9292,14.8952,14.9207,78500.0
2007-12-31 13:00:00,17.57,17.58,17.53,17.57,102500.0,14.9292,14.9377,14.8952,14.9292,102500.0
2007-12-31 13:30:00,17.58,17.61,17.5,17.55,129900.0,14.9377,14.9631,14.8697,14.9122,129900.0
2007-12-31 14:00:00,17.53,17.72,17.52,17.71,101300.0,14.8952,15.0566,14.8867,15.0481,101300.0
2007-12-31 14:30:00,17.71,17.72,17.59,17.61,135100.0,15.0481,15.0566,14.9461,14.9631,135100.0
2007-12-31 15:00:00,17.61,17.61,17.54,17.58,152300.0,14.9631,14.9631,14.9037,14.9377,152300.0
2007-12-31 15:30:00,17.58,17.58,17.5,17.52,236600.0,14.9377,14.9377,14.8697,14.8867,236600.0
2008-01-02 09:30:00,17.49,17.75,17.43,17.51,129300.0,14.8612,15.0821,14.8102,14.8782,129300.0
2008-01-02 10:00:00,17.51,17.52,17.4,17.4,204100.0,14.8782,14.8867,14.7847,14.7847,204100.0
2008-01-02 10:30:00,17.41,17.47,17.35,17.39,126800.0,14.7932,14.8442,14.7422,14.7762,126800.0
2008-01-02 11:00:00,17.4,17.49,17.4,17.45,164900.0,14.7847,14.8612,14.7847,14.8272,164900.0
2008-01-02 11:30:00,17.45,17.46,17.33,17.34,178100.0,14.8272,14.8357,14.7252,14.7337,178100.0
2008-01-02 12:00:00,17.34,17.34,17.2,17.21,123900.0,14.7337,14.7337,14.6148,14.6233,123900.0
2008-01-02 12:30:00,17.2,17.26,17.2,17.25,138600.0,14.6148,14.6658,14.6148,14.6573,138600.0
2008-01-02 13:00:00,17.25,17.3,17.2,17.2,149100.0,14.6573,14.6997,14.6148,14.6148,149100.0
2008-01-02 13:30:00,17.2,17.21,17.11,17.13,214900.0,14.6148,14.6233,14.5383,14.5553,214900.0
2008-01-02 14:00:00,17.14,17.39,17.14,17.38,389100.0,14.5638,14.7762,14.5638,14.7677,389100.0
2008-01-02 14:30:00,17.38,17.52,17.37,17.43,297500.0,14.7677,14.8867,14.7592,14.8102,297500.0
2008-01-02 15:00:00,17.43,17.44,17.32,17.37,257900.0,14.8102,14.8187,14.7167,14.7592,257900.0
2008-01-02 15:30:00,17.37,17.48,17.34,17.47,476700.0,14.7592,14.8527,14.7337,14.8442,476700.0
2008-01-03 09:30:00,17.65,17.81,17.43,17.65,338400.0,14.9971,15.1331,14.8102,14.9971,338400.0
2008-01-03 10:00:00,17.66,17.68,17.59,17.62,244300.0,15.0056,15.0226,14.9461,14.9716,244300.0
2008-01-03 10:30:00,17.61,17.66,17.47,17.48,160400.0,14.9631,15.0056,14.8442,14.8527,160400.0
2008-01-03 11:00:00,17.49,17.5,17.38,17.4,247800.0,14.8612,14.8697,14.7677,14.7847,247800.0
2008-01-03 11:30:00,17.4,17.48,17.39,17.47,265700.0,14.7847,14.8527,14.7762,14.8442,265700.0
2008-01-03 12:00:00,17.46,17.57,17.46,17.57,144000.0,14.8357,14.9292,14.8357,14.9292,144000.0
2008-01-03 12:30:00,17.57,17.65,17.52,17.57,154400.0,14.9292,14.9971,14.8867,14.9292,154400.0
2008-01-03 13:00:00,17.56,17.57,17.51,17.53,106100.0,14.9207,14.9292,14.8782,14.8952,106100.0
2008-01-03 13:30:00,17.53,17.55,17.5,17.52,110200.0,14.8952,14.9122,14.8697,14.8867,110200.0
2008-01-03 14:00:00,17.52,17.62,17.47,17.49,137500.0,14.8867,14.9716,14.8442,14.8612,137500.0
2008-01-03 14:30:00,17.48,17.53,17.38,17.5,249300.0,14.8527,14.8952,14.7677,14.8697,249300.0
2008-01-03 15:00:00,17.5,17.59,17.4,17.57,286200.0,14.8697,14.9461,14.7847,14.9292,286200.0
2008-01-03 15:30:00,17.57,17.71,17.56,17.7,472800.0,14.9292,15.0481,14.9207,15.0396,472800.0
2008-01-04 09:30:00,17.6,17.74,17.25,17.31,257700.0,14.9546,15.0736,14.6573,14.7082,257700.0
2008-01-04 10:00:00,17.3,17.31,17.08,17.18,165900.0,14.6997,14.7082,14.5128,14.5978,165900.0
2008-01-04 10:30:00,17.18,17.18,16.97,17.01,217000.0,14.5978,14.5978,14.4193,14.4533,217000.0
2008-01-04 11:00:00,17.0,17.14,17.0,17.13,260900.0,14.4448,14.5638,14.4448,14.5553,260900.0
2008-01-04 11:30:00,17.12,17.15,17.07,17.07,84200.0,14.5468,14.5723,14.5043,14.5043,84200.0
2008-01-04 12:00:00,17.07,17.14,17.07,17.11,268000.0,14.5043,14.5638,14.5043,14.5383,268000.0
2008-01-04 12:30:00,17.11,17.11,16.99,17.07,107400.0,14.5383,14.5383,14.4363,14.5043,107400.0
2008-01-04 13:00:00,17.06,17.08,16.99,16.99,83300.0,14.4958,14.5128,14.4363,14.4363,83300.0
2008-01-04 13:30:00,17.0,17.01,16.89,16.95,141600.0,14.4448,14.4533,14.3514,14.4023,141600.0
2008-01-04 14:00:00,16.95,17.04,16.85,16.86,148600.0,14.4023,14.4788,14.3174,14.3259,148600.0
2008-01-04 14:30:00,16.85,16.99,16.85,16.96,251900.0,14.3174,14.4363,14.3174,14.4108,251900.0
2008-01-04 15:00:00,16.97,17.08,16.92,17.0,250000.0,14.4193,14.5128,14.3769,14.4448,250000.0
2008-01-04 15:30:00,16.99,17.05,16.94,16.97,423600.0,14.4363,14.4873,14.3938,14.4193,423600.0
2008-01-07 09:30:00,17.06,17.4,16.99,17.31,166700.0,14.4958,14.7847,14.4363,14.7082,166700.0
2008-01-07 10:00:00,17.31,17.34,17.15,17.15,152600.0,14.7082,14.7337,14.5723,14.5723,152600.0
2008-01-07 10:30:00,17.14,17.14,16.82,16.97,525700.0,14.5638,14.5638,14.2919,14.4193,525700.0
2008-01-07 11:00:00,16.97,17.07,16.97,16.99,237600.0,14.4193,14.5043,14.4193,14.4363,237600.0
2008-01-07 11:30:00,16.99,17.07,16.95,16.95,470600.0,14.4363,14.5043,14.4023,14.4023,470600.0
2008-01-07 12:00:00,16.95,17.0,16.88,16.93,179500.0,14.4023,14.4448,14.3429,14.3854,179500.0
2008-01-07 12:30:00,16.93,16.98,16.83,16.92,298600.0,14.3854,14.4278,14.3004,14.3769,298600.0
2008-01-07 13:00:00,16.91,16.93,16.81,16.87,180300.0,14.3684,14.3854,14.2834,14.3344,180300.0
2008-01-07 13:30:00,16.86,16.9,16.65,16.69,266000.0,14.3259,14.3599,14.1474,14.1814,266000.0
2008-01-07 14:00:00,16.69,16.74,16.63,16.7,308600.0,14.1814,14.2239,14.1304,14.1899,308600.0
2008-01-07 14:30:00,16.69,16.8,16.69,16.77,196800.0,14.1814,14.2749,14.1814,14.2494,196800.0
2008-01-07 15:00:00,16.78,16.88,16.73,16.74,237600.0,14.2579,14.3429,14.2154,14.2239,237600.0
2008-01-07 15:30:00,16.73,16.86,16.7,16.81,426600.0,14.2154,14.3259,14.1899,14.2834,426600.0
2008-01-08 09:30:00,16.83,16.98,16.64,16.91,161900.0,14.3004,14.4278,14.1389,14.3684,161900.0
2008-01-08 10:00:00,16.89,16.96,16.62,16.63,137900.0,14.3514,14.4108,14.1219,14.1304,137900.0
2008-01-08 10:30:00,16.65,16.66,16.55,16.55,110600.0,14.1474,14.1559,14.0625,14.0625,110600.0
2008-01-08 11:00:00,16.55,16.58,16.44,16.47,100300.0,14.0625,14.088,13.969,13.9945,100300.0
2008-01-08 11:30:00,16.47,16.48,16.27,16.29,222800.0,13.9945,14.003,13.8246,13.8415,222800.0
2008-01-08 12:00:00,16.29,16.31,16.23,16.28,163900.0,13.8415,13.8585,13.7906,13.833,163900.0
2008-01-08 12:30:00,16.29,16.36,16.26,16.33,116500.0,13.8415,13.901,13.8161,13.8755,116500.0
2008-01-08 13:00:00,16.32,16.47,16.32,16.46,140700.0,13.867,13.9945,13.867,13.986,140700.0
2008-01-08 13:30:00,16.46,16.5,16.4,16.48,138000.0,13.986,14.02,13.935,14.003,138000.0
2008-01-08 14:00:00,16.49,16.64,16.47,16.63,242900.0,14.0115,14.1389,13.9945,14.1304,242900.0
2008-01-08 14:30:00,16.63,16.65,16.41,16.41,241000.0,14.1304,14.1474,13.9435,13.9435,241000.0
2008-01-08 15:00:00,16.41,16.42,16.22,16.25,208400.0,13.9435,13.952,13.7821,13.8076,208400.0
2008-01-08 15:30:00,16.25,16.34,16.07,16.1,340300.0,13.8076,13.884,13.6546,13.6801,340300.0
2008-01-09 09:30:00,16.09,16.17,15.67,15.7,279600.0,13.6716,13.7396,13.3147,13.3402,279600.0
2008-01-09 10:00:00,15.69,15.85,15.47,15.54,325300.0,13.3317,13.4677,13.1448,13.2043,325300.0
2008-01-09 10:30:00,15.56,15.64,15.44,15.59,361100.0,13.2213,13.2892,13.1193,13.2468,361100.0
2008-01-09 11:00:00,15.6,15.61,15.48,15.5,177400.0,13.2553,13.2638,13.1533,13.1703,177400.0
2008-01-09 11:30:00,15.5,15.52,15.36,15.37,238400.0,13.1703,13.1873,13.0513,13.0598,238400.0
2008-01-09 12:00:00,15.37,15.41,15.25,15.29,148100.0,13.0598,13.0938,12.9579,12.9918,148100.0
2008-01-09 12:30:00,15.29,15.31,15.23,15.27,164300.0,12.9918,13.0088,12.9409,12.9749,164300.0
2008-01-09 13:00:00,15.27,15.27,15.18,15.2,157400.0,12.9749,12.9749,12.8984,12.9154,157400.0
2008-01-09 13:30:00,15.2,15.24,15.18,15.19,202400.0,12.9154,12.9494,12.8984,12.9069,202400.0
2008-01-09 14:00:00,15.19,15.25,15.12,15.24,265500.0,12.9069,12.9579,12.8474,12.9494,265500.0
2008-01-09 14:30:00,15.25,15.37,15.24,15.35,222200.0,12.9579,13.0598,12.9494,13.0428,222200.0
2008-01-09 15:00:00,15.35,15.56,15.35,15.53,227900.0,13.0428,13.2213,13.0428,13.1958,227900.0
2008-01-09 15:30:00,15.53,15.65,15.49,15.61,456100.0,13.1958,13.2977,13.1618,13.2638,456100.0
2008-01-10 09:30:00,15.42,15.79,15.25,15.77,195700.0,13.1023,13.4167,12.9579,13.3997,195700.0
2008-01-10 10:00:00,15.76,15.9,15.67,15.67,182500.0,13.3912,13.5102,13.3147,13.3147,182500.0
2008-01-10 10:30:00,15.69,15.81,15.67,15.78,123000.0,13.3317,13.4337,13.3147,13.4082,123000.0
2008-01-10 11:00:00,15.78,15.79,15.7,15.73,77300.0,13.4082,13.4167,13.3402,13.3657,77300.0
2008-01-10 11:30:00,15.74,15.86,15.74,15.85,103800.0,13.3742,13.4762,13.3742,13.4677,103800.0
2008-01-10 12:00:00,15.85,16.05,15.82,15.97,159800.0,13.4677,13.6376,13.4422,13.5696,159800.0
2008-01-10 12:30:00,15.95,16.03,15.85,16.02,160400.0,13.5526,13.6206,13.4677,13.6121,160400.0
2008-01-10 13:00:00,16.02,16.04,15.96,16.02,137800.0,13.6121,13.6291,13.5611,13.6121,137800.0
2008-01-10 13:30:00,16.02,16.02,15.8,15.88,116200.0,13.6121,13.6121,13.4252,13.4932,116200.0
2008-01-10 14:00:00,15.87,16.06,15.82,16.0,144100.0,13.4847,13.6461,13.4422,13.5951,144100.0
2008-01-10 14:30:00,16.0,16.3,15.99,16.28,179600.0,13.5951,13.85,13.5866,13.833,179600.0
2008-01-10 15:00:00,16.28,16.37,16.19,16.26,185600.0,13.833,13.9095,13.7566,13.8161,185600.0
2008-01-10 15:30:00,16.27,16.3,16.1,16.13,193700.0,13.8246,13.85,13.6801,13.7056,193700.0
2008-01-11 09:30:00,16.15,16.15,15.85,16.06,129200.0,13.7226,13.7226,13.4677,13.6461,129200.0
2008-01-11 10:00:00,16.06,16.12,15.88,16.06,101300.0,13.6461,13.6971,13.4932,13.6461,101300.0
2008-01-11 10:30:00,16.05,16.18,16.02,16.14,85600.0,13.6376,13.7481,13.6121,13.7141,85600.0
2008-01-11 11:00:00,16.13,16.17,16.05,16.16,96800.0,13.7056,13.7396,13.6376,13.7311,96800.0
2008-01-11 11:30:00,16.17,16.3,16.16,16.2,114800.0,13.7396,13.85,13.7311,13.7651,114800.0
2008-01-11 12:00:00,16.21,16.21,16.09,16.11,130300.0,13.7736,13.7736,13.6716,13.6886,130300.0
2008-01-11 12:30:00,16.1,16.27,16.05,16.17,130700.0,13.6801,13.8246,13.6376,13.7396,130700.0
2008-01-11 13:00:00,16.16,16.18,16.03,16.08,96400.0,13.7311,13.7481,13.6206,13.6631,96400.0
2008-01-11 13:30:00,16.08,16.1,16.05,16.05,122100.0,13.6631,13.6801,13.6376,13.6376,122100.0
2008-01-11 14:00:00,16.04,16.07,16.02,16.03,97400.0,13.6291,13.6546,13.6121,13.6206,97400.0
2008-01-11 14:30:00,16.04,16.06,16.0,16.05,405900.0,13.6291,13.6461,13.5951,13.6376,405900.0
2008-01-11 15:00:00,16.05,16.07,16.01,16.05,325800.0,13.6376,13.6546,13.6036,13.6376,325800.0
2008-01-11 15:30:00,16.04,16.05,15.95,16.0,244400.0,13.6291,13.6376,13.5526,13.5951,244400.0
2008-01-14 09:30:00,16.18,16.18,15.72,15.8,140100.0,13.7481,13.7481,13.3572,13.4252,140100.0
2008-01-14 10:00:00,15.8,15.92,15.79,15.84,140300.0,13.4252,13.5272,13.4167,13.4592,140300.0
2008-01-14 10:30:00,15.85,15.89,15.63,15.8,149200.0,13.4677,13.5017,13.2807,13.4252,149200.0
2008-01-14 11:00:00,15.8,15.87,15.72,15.77,191700.0,13.4252,13.4847,13.3572,13.3997,191700.0
2008-01-14 11:30:00,15.78,15.86,15.77,15.85,131100.0,13.4082,13.4762,13.3997,13.4677,131100.0
2008-01-14 12:00:00,15.84,15.86,15.77,15.78,60700.0,13.4592,13.4762,13.3997,13.4082,60700.0
2008-01-14 12:30:00,15.78,15.8,15.76,15.77,35300.0,13.4082,13.4252,13.3912,13.3997,35300.0
2008-01-14 13:00:00,15.78,15.79,15.66,15.76,95400.0,13.4082,13.4167,13.3062,13.3912,95400.0
2008-01-14 13:30:00,15.76,15.85,15.75,15.77,135100.0,13.3912,13.4677,13.3827,13.3997,135100.0
2008-01-14 14:00:00,15.78,15.8,15.72,15.74,55000.0,13.4082,13.4252,13.3572,13.3742,55000.0
2008-01-14 14:30:00,15.75,15.8,15.75,15.78,93600.0,13.3827,13.4252,13.3827,13.4082,93600.0
2008-01-14 15:00:00,15.78,15.79,15.65,15.7,117000.0,13.4082,13.4167,13.2977,13.3402,117000.0
2008-01-14 15:30:00,15.69,15.81,15.69,15.75,155300.0,13.3317,13.4337,13.3317,13.3827,155300.0
2008-01-15 09:30:00,15.63,15.63,15.3,15.31,208800.0,13.2807,13.2807,13.0003,13.0088,208800.0
2008-01-15 10:00:00,15.32,15.33,15.21,15.24,215200.0,13.0173,13.0258,12.9239,12.9494,215200.0
2008-01-15 10:30:00,15.24,15.25,14.98,15.01,387900.0,12.9494,12.9579,12.7284,12.7539,387900.0
2008-01-15 11:00:00,15.01,15.12,14.95,15.07,375500.0,12.7539,12.8474,12.703,12.8049,375500.0
2008-01-15 11:30:00,15.06,15.16,14.99,15.16,143300.0,12.7964,12.8814,12.7369,12.8814,143300.0
2008-01-15 12:00:00,15.16,15.16,15.0,15.11,356600.0,12.8814,12.8814,12.7454,12.8389,356600.0
2008-01-15 12:30:00,15.11,15.13,15.05,15.12,172900.0,12.8389,12.8559,12.7879,12.8474,172900.0
2008-01-15 13:00:00,15.13,15.29,15.12,15.15,126400.0,12.8559,12.9918,12.8474,12.8729,126400.0
2008-01-15 13:30:00,15.15,15.19,15.09,15.18,152900.0,12.8729,12.9069,12.8219,12.8984,152900.0
2008-01-15 14:00:00,15.19,15.19,15.08,15.09,178600.0,12.9069,12.9069,12.8134,12.8219,178600.0
2008-01-15 14:30:00,15.09,15.12,15.05,15.06,132300.0,12.8219,12.8474,12.7879,12.7964,132300.0
2008-01-15 15:00:00,15.06,15.06,14.96,15.06,231300.0,12.7964,12.7964,12.7114,12.7964,231300.0
2008-01-15 15:30:00,15.05,15.07,14.97,14.97,264300.0,12.7879,12.8049,12.7199,12.7199,264300.0
2008-01-16 09:30:00,14.92,15.26,14.92,15.23,183700.0,12.6775,12.9664,12.6775,12.9409,183700.0
2008-01-16 10:00:00,15.24,15.44,15.2,15.44,295000.0,12.9494,13.1193,12.9154,13.1193,295000.0
2008-01-16 10:30:00,15.41,15.43,15.2,15.26,208200.0,13.0938,13.1108,12.9154,12.9664,208200.0
2008-01-16 11:00:00,15.25,15.32,15.23,15.28,206400.0,12.9579,13.0173,12.9409,12.9834,206400.0
2008-01-16 11:30:00,15.28,15.49,15.24,15.47,219500.0,12.9834,13.1618,12.9494,13.1448,219500.0
2008-01-16 12:00:00,15.47,15.49,15.29,15.29,162100.0,13.1448,13.1618,12.9918,12.9918,162100.0
2008-01-16 12:30:00,15.29,15.41,15.28,15.4,229200.0,12.9918,13.0938,12.9834,13.0853,229200.0
2008-01-16 13:00:00,15.4,15.46,15.39,15.43,164800.0,13.0853,13.1363,13.0768,13.1108,164800.0
2008-01-16 13:30:00,15.43,15.54,15.42,15.53,209500.0,13.1108,13.2043,13.1023,13.1958,209500.0
2008-01-16 14:00:00,15.54,15.65,15.5,15.64,250500.0,13.2043,13.2977,13.1703,13.2892,250500.0
2008-01-16 14:30:00,15.65,15.84,15.63,15.73,284600.0,13.2977,13.4592,13.2807,13.3657,284600.0
2008-01-16 15:00:00,15.74,15.81,15.63,15.68,363800.0,13.3742,13.4337,13.2807,13.3232,363800.0
2008-01-16 15:30:00,15.69,15.71,15.34,15.45,676300.0,13.3317,13.3487,13.0343,13.1278,676300.0
2008-01-17 09:30:00,15.45,15.74,15.37,15.39,210400.0,13.1278,13.3742,13.0598,13.0768,210400.0
2008-01-17 10:00:00,15.38,15.54,15.34,15.39,432000.0,13.0683,13.2043,13.0343,13.0768,432000.0
2008-01-17 10:30:00,15.39,15.58,15.35,15.48,356500.0,13.0768,13.2383,13.0428,13.1533,356500.0
2008-01-17 11:00:00,15.48,15.54,15.41,15.43,195700.0,13.1533,13.2043,13.0938,13.1108,195700.0
2008-01-17 11:30:00,15.42,15.44,15.38,15.39,180100.0,13.1023,13.1193,13.0683,13.0768,180100.0
2008-01-17 12:00:00,15.38,15.38,15.24,15.25,108400.0,13.0683,13.0683,12.9494,12.9579,108400.0
2008-01-17 12:30:00,15.25,15.3,15.18,15.25,110300.0,12.9579,13.0003,12.8984,12.9579,110300.0
2008-01-17 13:00:00,15.25,15.27,15.17,15.18,163100.0,12.9579,12.9749,12.8899,12.8984,163100.0
2008-01-17 13:30:00,15.19,15.23,15.1,15.14,253500.0,12.9069,12.9409,12.8304,12.8644,253500.0
2008-01-17 14:00:00,15.14,15.22,15.11,15.16,501100.0,12.8644,12.9324,12.8389,12.8814,501100.0
2008-01-17 14:30:00,15.16,15.22,15.06,15.15,234200.0,12.8814,12.9324,12.7964,12.8729,234200.0
2008-01-17 15:00:00,15.14,15.15,14.97,15.01,1606800.0,12.8644,12.8729,12.7199,12.7539,1606800.0
2008-01-17 15:30:00,15.02,15.15,14.99,15.05,1607400.0,12.7624,12.8729,12.7369,12.7879,1607400.0
2008-01-18 09:30:00,15.19,15.34,14.93,14.99,511800.0,12.9069,13.0343,12.686,12.7369,511800.0
2008-01-18 10:00:00,14.99,15.27,14.94,15.13,134100.0,12.7369,12.9749,12.6945,12.8559,134100.0
2008-01-18 10:30:00,15.15,15.18,15.09,15.15,174500.0,12.8729,12.8984,12.8219,12.8729,174500.0
2008-01-18 11:00:00,15.16,15.2,15.09,15.11,160400.0,12.8814,12.9154,12.8219,12.8389,160400.0
2008-01-18 11:30:00,15.11,15.15,14.94,14.96,129700.0,12.8389,12.8729,12.6945,12.7114,129700.0
2008-01-18 12:00:00,14.96,15.06,14.95,15.01,150700.0,12.7114,12.7964,12.703,12.7539,150700.0
2008-01-18 12:30:00,15.01,15.11,14.95,15.0,127600.0,12.7539,12.8389,12.703,12.7454,127600.0
2008-01-18 13:00:00,15.0,15.05,14.95,14.97,223600.0,12.7454,12.7879,12.703,12.7199,223600.0
2008-01-18 13:30:00,14.97,15.0,14.93,14.96,62600.0,12.7199,12.7454,12.686,12.7114,62600.0
2008-01-18 14:00:00,14.96,14.98,14.78,14.8,169200.0,12.7114,12.7284,12.5585,12.5755,169200.0
2008-01-18 14:30:00,14.81,14.82,14.68,14.8,171300.0,12.584,12.5925,12.4735,12.5755,171300.0
2008-01-18 15:00:00,14.8,14.89,14.76,14.79,137400.0,12.5755,12.652,12.5415,12.567,137400.0
2008-01-18 15:30:00,14.79,14.89,14.75,14.87,161200.0,12.567,12.652,12.533,12.635,161200.0
2008-01-22 09:30:00,14.45,14.56,14.18,14.25,441000.0,12.2781,12.3716,12.0487,12.1082,441000.0
2008-01-22 10:00:00,14.24,14.4,14.17,14.35,543500.0,12.0997,12.2356,12.0402,12.1931,543500.0
2008-01-22 10:30:00,14.35,14.46,14.2,14.41,688000.0,12.1931,12.2866,12.0657,12.2441,688000.0
2008-01-22 11:00:00,14.41,14.54,14.4,14.49,462000.0,12.2441,12.3546,12.2356,12.3121,462000.0
2008-01-22 11:30:00,14.48,14.5,14.42,14.49,157800.0,12.3036,12.3206,12.2526,12.3121,157800.0
2008-01-22 12:00:00,14.49,14.51,14.45,14.46,164700.0,12.3121,12.3291,12.2781,12.2866,164700.0
2008-01-22 12:30:00,14.46,14.49,14.34,14.47,157800.0,12.2866,12.3121,12.1846,12.2951,157800.0
2008-01-22 13:00:00,14.48,14.49,14.4,14.4,158200.0,12.3036,12.3121,12.2356,12.2356,158200.0
2008-01-22 13:30:00,14.41,14.43,14.34,14.41,187000.0,12.2441,12.2611,12.1846,12.2441,187000.0
2008-01-22 14:00:00,14.42,14.44,14.35,14.37,248300.0,12.2526,12.2696,12.1931,12.2101,248300.0
2008-01-22 14:30:00,14.36,14.46,14.28,14.4,182600.0,12.2016,12.2866,12.1337,12.2356,182600.0
2008-01-22 15:00:00,14.41,14.5,14.37,14.5,309300.0,12.2441,12.3206,12.2101,12.3206,309300.0
2008-01-22 15:30:00,14.5,14.63,14.44,14.5,466500.0,12.3206,12.4311,12.2696,12.3206,466500.0
2008-01-23 09:30:00,14.13,14.4,14.01,14.27,160800.0,12.0062,12.2356,11.9042,12.1252,160800.0
2008-01-23 10:00:00,14.25,14.41,14.19,14.35,214100.0,12.1082,12.2441,12.0572,12.1931,214100.0
2008-01-23 10:30:00,14.36,14.42,14.23,14.3,347000.0,12.2016,12.2526,12.0912,12.1507,347000.0
2008-01-23 11:00:00,14.3,14.41,14.21,14.31,240900.0,12.1507,12.2441,12.0742,12.1591,240900.0
2008-01-23 11:30:00,14.31,14.4,14.26,14.36,109500.0,12.1591,12.2356,12.1167,12.2016,109500.0
2008-01-23 12:00:00,14.36,14.45,14.33,14.37,107300.0,12.2016,12.2781,12.1761,12.2101,107300.0
2008-01-23 12:30:00,14.38,14.4,14.19,14.25,178700.0,12.2186,12.2356,12.0572,12.1082,178700.0
2008-01-23 13:00:00,14.25,14.3,14.17,14.22,116600.0,12.1082,12.1507,12.0402,12.0827,116600.0
2008-01-23 13:30:00,14.21,14.29,14.15,14.29,163200.0,12.0742,12.1422,12.0232,12.1422,163200.0
2008-01-23 14:00:00,14.29,14.51,14.27,14.5,252700.0,12.1422,12.3291,12.1252,12.3206,252700.0
2008-01-23 14:30:00,14.51,14.6,14.42,14.56,295700.0,12.3291,12.4056,12.2526,12.3716,295700.0
2008-01-23 15:00:00,14.57,15.59,14.55,15.02,475500.0,12.3801,13.2468,12.3631,12.7624,475500.0
2008-01-23 15:30:00,15.03,15.05,14.89,14.93,715700.0,12.7709,12.7879,12.652,12.686,715700.0
2008-01-24 09:30:00,14.91,15.07,14.8,14.99,338100.0,12.669,12.8049,12.5755,12.7369,338100.0
2008-01-24 10:00:00,14.98,15.01,14.78,14.89,175600.0,12.7284,12.7539,12.5585,12.652,175600.0
2008-01-24 10:30:00,14.9,14.98,14.85,14.85,207600.0,12.6605,12.7284,12.618,12.618,207600.0
2008-01-24 11:00:00,14.87,14.9,14.8,14.88,147900.0,12.635,12.6605,12.5755,12.6435,147900.0
2008-01-24 11:30:00,14.88,14.95,14.86,14.94,91000.0,12.6435,12.703,12.6265,12.6945,91000.0
2008-01-24 12:00:00,14.94,15.0,14.88,14.9,193400.0,12.6945,12.7454,12.6435,12.6605,193400.0
2008-01-24 12:30:00,14.9,14.92,14.77,14.89,132500.0,12.6605,12.6775,12.55,12.652,132500.0
2008-01-24 13:00:00,14.9,14.92,14.84,14.87,143600.0,12.6605,12.6775,12.6095,12.635,143600.0
2008-01-24 13:30:00,14.88,14.91,14.85,14.9,136200.0,12.6435,12.669,12.618,12.6605,136200.0
2008-01-24 14:00:00,14.91,15.06,14.87,14.98,261000.0,12.669,12.7964,12.635,12.7284,261000.0
2008-01-24 14:30:00,14.98,14.98,14.82,14.85,305100.0,12.7284,12.7284,12.5925,12.618,305100.0
2008-01-24 15:00:00,14.85,14.9,14.81,14.88,128300.0,12.618,12.6605,12.584,12.6435,128300.0
2008-01-24 15:30:00,14.88,14.89,14.76,14.83,424200.0,12.6435,12.652,12.5415,12.601,424200.0
2008-01-25 09:30:00,14.93,15.11,14.92,15.07,260100.0,12.686,12.8389,12.6775,12.8049,260100.0
2008-01-25 10:00:00,15.07,15.11,14.99,15.0,279300.0,12.8049,12.8389,12.7369,12.7454,279300.0
2008-01-25 10:30:00,15.0,15.07,14.9,14.99,248600.0,12.7454,12.8049,12.6605,12.7369,248600.0
2008-01-25 11:00:00,15.0,15.01,14.89,14.95,146900.0,12.7454,12.7539,12.652,12.703,146900.0
2008-01-25 11:30:00,14.95,14.98,14.87,14.96,162400.0,12.703,12.7284,12.635,12.7114,162400.0
2008-01-25 12:00:00,14.98,15.01,14.97,14.99,147200.0,12.7284,12.7539,12.7199,12.7369,147200.0
2008-01-25 12:30:00,15.0,15.01,14.85,14.89,115500.0,12.7454,12.7539,12.618,12.652,115500.0
2008-01-25 13:00:00,14.88,14.91,14.8,14.82,118600.0,12.6435,12.669,12.5755,12.5925,118600.0
2008-01-25 13:30:00,14.81,14.88,14.67,14.67,231300.0,12.584,12.6435,12.465,12.465,231300.0
2008-01-25 14:00:00,14.67,14.7,14.56,14.56,209800.0,12.465,12.4905,12.3716,12.3716,209800.0
2008-01-25 14:30:00,14.56,14.62,14.53,14.6,169700.0,12.3716,12.4226,12.3461,12.4056,169700.0
2008-01-25 15:00:00,14.61,14.71,14.55,14.65,243500.0,12.4141,12.499,12.3631,12.448,243500.0
2008-01-25 15:30:00,14.65,14.78,14.6,14.67,357300.0,12.448,12.5585,12.4056,12.465,357300.0
2008-01-28 09:30:00,14.78,15.26,14.7,15.25,521700.0,12.5585,12.9664,12.4905,12.9579,521700.0
2008-01-28 10:00:00,15.26,15.34,15.13,15.28,473900.0,12.9664,13.0343,12.8559,12.9834,473900.0
2008-01-28 10:30:00,15.28,15.73,15.21,15.65,492000.0,12.9834,13.3657,12.9239,13.2977,492000.0
2008-01-28 11:00:00,15.65,15.65,15.44,15.5,295300.0,13.2977,13.2977,13.1193,13.1703,295300.0
2008-01-28 11:30:00,15.49,15.57,15.45,15.51,251900.0,13.1618,13.2298,13.1278,13.1788,251900.0
2008-01-28 12:00:00,15.52,15.57,15.49,15.55,217900.0,13.1873,13.2298,13.1618,13.2128,217900.0
2008-01-28 12:30:00,15.54,15.58,15.3,15.4,418500.0,13.2043,13.2383,13.0003,13.0853,418500.0
2008-01-28 13:00:00,15.4,15.54,15.31,15.46,392400.0,13.0853,13.2043,13.0088,13.1363,392400.0
2008-01-28 13:30:00,15.46,15.98,15.44,15.86,612800.0,13.1363,13.5781,13.1193,13.4762,612800.0
2008-01-28 14:00:00,15.85,16.05,15.7,15.9,811600.0,13.4677,13.6376,13.3402,13.5102,811600.0
2008-01-28 14:30:00,15.9,16.12,15.9,16.01,837100.0,13.5102,13.6971,13.5102,13.6036,837100.0
2008-01-28 15:00:00,16.01,16.04,15.89,16.03,530300.0,13.6036,13.6291,13.5017,13.6206,530300.0
2008-01-28 15:30:00,16.03,16.3,15.97,16.05,961700.0,13.6206,13.85,13.5696,13.6376,961700.0
2008-01-29 09:30:00,15.99,16.12,15.1,15.35,631000.0,13.5866,13.6971,12.8304,13.0428,631000.0
2008-01-29 10:00:00,15.36,15.53,15.35,15.52,221700.0,13.0513,13.1958,13.0428,13.1873,221700.0
2008-01-29 10:30:00,15.52,15.87,15.51,15.85,301400.0,13.1873,13.4847,13.1788,13.4677,301400.0
2008-01-29 11:00:00,15.84,16.1,15.84,15.99,329500.0,13.4592,13.6801,13.4592,13.5866,329500.0
2008-01-29 11:30:00,16.0,16.23,15.92,15.93,222700.0,13.5951,13.7906,13.5272,13.5357,222700.0
2008-01-29 12:00:00,15.94,16.03,15.88,15.89,156500.0,13.5442,13.6206,13.4932,13.5017,156500.0
2008-01-29 12:30:00,15.89,15.93,15.88,15.89,79700.0,13.5017,13.5357,13.4932,13.5017,79700.0
2008-01-29 13:00:00,15.89,15.96,15.88,15.96,120600.0,13.5017,13.5611,13.4932,13.5611,120600.0
2008-01-29 13:30:00,15.95,16.06,15.95,15.96,85900.0,13.5526,13.6461,13.5526,13.5611,85900.0
2008-01-29 14:00:00,15.96,16.08,15.94,16.07,122200.0,13.5611,13.6631,13.5442,13.6546,122200.0
2008-01-29 14:30:00,16.07,16.11,16.02,16.1,135500.0,13.6546,13.6886,13.6121,13.6801,135500.0
2008-01-29 15:00:00,16.09,16.19,16.05,16.18,233600.0,13.6716,13.7566,13.6376,13.7481,233600.0
2008-01-29 15:30:00,16.17,16.19,16.02,16.07,502800.0,13.7396,13.7566,13.6121,13.6546,502800.0
2008-01-30 09:30:00,16.28,16.33,16.07,16.18,481500.0,13.833,13.8755,13.6546,13.7481,481500.0
2008-01-30 10:00:00,16.17,16.2,15.96,16.0,814600.0,13.7396,13.7651,13.5611,13.5951,814600.0
2008-01-30 10:30:00,16.0,16.22,15.99,16.19,169600.0,13.5951,13.7821,13.5866,13.7566,169600.0
2008-01-30 11:00:00,16.21,16.65,16.19,16.64,325100.0,13.7736,14.1474,13.7566,14.1389,325100.0
2008-01-30 11:30:00,16.62,16.73,16.46,16.5,418500.0,14.1219,14.2154,13.986,14.02,418500.0
2008-01-30 12:00:00,16.51,16.57,16.45,16.5,342700.0,14.0285,14.0795,13.9775,14.02,342700.0
2008-01-30 12:30:00,16.5,16.54,16.48,16.51,248000.0,14.02,14.054,14.003,14.0285,248000.0
2008-01-30 13:00:00,16.52,16.54,16.46,16.47,177600.0,14.037,14.054,13.986,13.9945,177600.0
2008-01-30 13:30:00,16.47,16.54,16.45,16.51,236700.0,13.9945,14.054,13.9775,14.0285,236700.0
2008-01-30 14:00:00,16.5,16.73,16.49,16.62,434100.0,14.02,14.2154,14.0115,14.1219,434100.0
2008-01-30 14:30:00,16.64,16.71,16.5,16.71,307400.0,14.1389,14.1984,14.02,14.1984,307400.0
2008-01-30 15:00:00,16.71,16.8,16.64,16.79,440300.0,14.1984,14.2749,14.1389,14.2664,440300.0
2008-01-30 15:30:00,16.78,16.95,16.57,16.67,849600.0,14.2579,14.4023,14.0795,14.1644,849600.0
2008-01-31 09:30:00,15.51,16.0,15.34,15.91,1220700.0,13.1788,13.5951,13.0343,13.5187,1220700.0
2008-01-31 10:00:00,15.89,16.25,15.87,16.24,687500.0,13.5017,13.8076,13.4847,13.7991,687500.0
2008-01-31 10:30:00,16.23,16.42,16.1,16.25,408200.0,13.7906,13.952,13.6801,13.8076,408200.0
2008-01-31 11:00:00,16.25,16.38,16.18,16.28,607300.0,13.8076,13.918,13.7481,13.833,607300.0
2008-01-31 11:30:00,16.26,16.27,16.06,16.1,754600.0,13.8161,13.8246,13.6461,13.6801,754600.0
2008-01-31 12:00:00,16.08,16.26,16.05,16.2,381400.0,13.6631,13.8161,13.6376,13.7651,381400.0
2008-01-31 12:30:00,16.2,16.29,16.15,16.24,244500.0,13.7651,13.8415,13.7226,13.7991,244500.0
2008-01-31 13:00:00,16.24,16.27,16.15,16.15,228100.0,13.7991,13.8246,13.7226,13.7226,228100.0
2008-01-31 13:30:00,16.16,16.41,16.14,16.32,417700.0,13.7311,13.9435,13.7141,13.867,417700.0
2008-01-31 14:00:00,16.31,16.46,16.29,16.4,269700.0,13.8585,13.986,13.8415,13.935,269700.0
2008-01-31 14:30:00,16.4,16.72,16.34,16.65,436000.0,13.935,14.2069,13.884,14.1474,436000.0
2008-01-31 15:00:00,16.65,16.89,16.5,16.84,401900.0,14.1474,14.3514,14.02,14.3089,401900.0
2008-01-31 15:30:00,16.85,16.86,16.52,16.67,628900.0,14.3174,14.3259,14.037,14.1644,628900.0
2008-02-01 09:30:00,16.8,17.07,16.71,16.81,418200.0,14.2749,14.5043,14.1984,14.2834,418200.0
2008-02-01 10:00:00,16.82,16.91,16.78,16.78,713900.0,14.2919,14.3684,14.2579,14.2579,713900.0
2008-02-01 10:30:00,16.78,16.85,16.76,16.83,437800.0,14.2579,14.3174,14.2409,14.3004,437800.0
2008-02-01 11:00:00,16.82,16.85,16.66,16.71,287000.0,14.2919,14.3174,14.1559,14.1984,287000.0
2008-02-01 11:30:00,16.7,16.84,16.7,16.83,228300.0,14.1899,14.3089,14.1899,14.3004,228300.0
2008-02-01 12:00:00,16.83,17.0,16.79,16.93,203300.0,14.3004,14.4448,14.2664,14.3854,203300.0
2008-02-01 12:30:00,16.93,16.99,16.92,16.96,97100.0,14.3854,14.4363,14.3769,14.4108,97100.0
2008-02-01 13:00:00,16.96,17.03,16.94,17.01,123200.0,14.4108,14.4703,14.3938,14.4533,123200.0
2008-02-01 13:30:00,17.01,17.12,17.0,17.05,214800.0,14.4533,14.5468,14.4448,14.4873,214800.0
2008-02-01 14:00:00,17.05,17.16,17.05,17.14,338000.0,14.4873,14.5808,14.4873,14.5638,338000.0
2008-02-01 14:30:00,17.14,17.37,17.14,17.37,453100.0,14.5638,14.7592,14.5638,14.7592,453100.0
2008-02-01 15:00:00,17.36,17.37,17.23,17.24,375600.0,14.7507,14.7592,14.6403,14.6488,375600.0
2008-02-01 15:30:00,17.24,17.44,17.23,17.32,579000.0,14.6488,14.8187,14.6403,14.7167,579000.0
2008-02-04 09:30:00,17.31,17.31,16.95,17.0,275300.0,14.7082,14.7082,14.4023,14.4448,275300.0
2008-02-04 10:00:00,17.0,17.01,16.8,16.85,301700.0,14.4448,14.4533,14.2749,14.3174,301700.0
2008-02-04 10:30:00,16.85,16.89,16.84,16.84,151300.0,14.3174,14.3514,14.3089,14.3089,151300.0
2008-02-04 11:00:00,16.85,16.85,16.66,16.68,159800.0,14.3174,14.3174,14.1559,14.1729,159800.0
2008-02-04 11:30:00,16.68,16.74,16.53,16.57,170700.0,14.1729,14.2239,14.0455,14.0795,170700.0
2008-02-04 12:00:00,16.58,16.6,16.5,16.5,201600.0,14.088,14.105,14.02,14.02,201600.0
2008-02-04 12:30:00,16.5,16.55,16.5,16.5,82100.0,14.02,14.0625,14.02,14.02,82100.0
2008-02-04 13:00:00,16.51,16.55,16.48,16.52,214600.0,14.0285,14.0625,14.003,14.037,214600.0
2008-02-04 13:30:00,16.52,16.57,16.5,16.56,107700.0,14.037,14.0795,14.02,14.071,107700.0
2008-02-04 14:00:00,16.55,16.63,16.53,16.6,144200.0,14.0625,14.1304,14.0455,14.105,144200.0
2008-02-04 14:30:00,16.6,16.68,16.57,16.62,214200.0,14.105,14.1729,14.0795,14.1219,214200.0
2008-02-04 15:00:00,16.62,16.8,16.61,16.79,189200.0,14.1219,14.2749,14.1134,14.2664,189200.0
2008-02-04 15:30:00,16.79,17.02,16.68,17.01,455700.0,14.2664,14.4618,14.1729,14.4533,455700.0
2008-02-05 09:30:00,16.77,16.99,16.57,16.7,321700.0,14.2494,14.4363,14.0795,14.1899,321700.0
2008-02-05 10:00:00,16.71,16.87,16.65,16.84,140200.0,14.1984,14.3344,14.1474,14.3089,140200.0
2008-02-05 10:30:00,16.83,16.93,16.79,16.81,160500.0,14.3004,14.3854,14.2664,14.2834,160500.0
2008-02-05 11:00:00,16.81,16.81,16.68,16.76,343800.0,14.2834,14.2834,14.1729,14.2409,343800.0
2008-02-05 11:30:00,16.76,16.84,16.73,16.78,332000.0,14.2409,14.3089,14.2154,14.2579,332000.0
2008-02-05 12:00:00,16.78,16.85,16.75,16.8,314800.0,14.2579,14.3174,14.2324,14.2749,314800.0
2008-02-05 12:30:00,16.81,17.09,16.81,16.99,262200.0,14.2834,14.5213,14.2834,14.4363,262200.0
2008-02-05 13:00:00,17.0,17.03,16.98,17.0,193000.0,14.4448,14.4703,14.4278,14.4448,193000.0
2008-02-05 13:30:00,16.99,17.0,16.86,16.92,289100.0,14.4363,14.4448,14.3259,14.3769,289100.0
2008-02-05 14:00:00,16.93,16.94,16.87,16.9,157200.0,14.3854,14.3938,14.3344,14.3599,157200.0
2008-02-05 14:30:00,16.9,16.91,16.78,16.82,137600.0,14.3599,14.3684,14.2579,14.2919,137600.0
2008-02-05 15:00:00,16.81,16.82,16.63,16.68,238000.0,14.2834,14.2919,14.1304,14.1729,238000.0
2008-02-05 15:30:00,16.68,16.87,16.67,16.78,406500.0,14.1729,14.3344,14.1644,14.2579,406500.0
2008-02-06 09:30:00,16.82,16.82,16.5,16.54,122700.0,14.2919,14.2919,14.02,14.054,122700.0
2008-02-06 10:00:00,16.55,16.76,16.54,16.65,92000.0,14.0625,14.2409,14.054,14.1474,92000.0
2008-02-06 10:30:00,16.65,16.84,16.65,16.8,97800.0,14.1474,14.3089,14.1474,14.2749,97800.0
2008-02-06 11:00:00,16.82,16.89,16.8,16.83,69200.0,14.2919,14.3514,14.2749,14.3004,69200.0
2008-02-06 11:30:00,16.82,16.92,16.81,16.91,116400.0,14.2919,14.3769,14.2834,14.3684,116400.0
2008-02-06 12:00:00,16.9,16.91,16.79,16.79,146400.0,14.3599,14.3684,14.2664,14.2664,146400.0
2008-02-06 12:30:00,16.8,16.82,16.79,16.8,55800.0,14.2749,14.2919,14.2664,14.2749,55800.0
2008-02-06 13:00:00,16.8,16.86,16.79,16.82,38000.0,14.2749,14.3259,14.2664,14.2919,38000.0
2008-02-06 13:30:00,16.82,16.85,16.82,16.82,142700.0,14.2919,14.3174,14.2919,14.2919,142700.0
2008-02-06 14:00:00,16.82,16.84,16.73,16.8,255700.0,14.2919,14.3089,14.2154,14.2749,255700.0
2008-02-06 14:30:00,16.8,16.83,16.78,16.78,103700.0,14.2749,14.3004,14.2579,14.2579,103700.0
2008-02-06 15:00:00,16.79,16.81,16.62,16.66,103600.0,14.2664,14.2834,14.1219,14.1559,103600.0
2008-02-06 15:30:00,16.66,16.68,16.5,16.58,245400.0,14.1559,14.1729,14.02,14.088,245400.0
2008-02-07 09:30:00,16.6,16.89,16.54,16.73,167000.0,14.105,14.3514,14.054,14.2154,167000.0
2008-02-07 10:00:00,16.73,16.9,16.72,16.83,213500.0,14.2154,14.3599,14.2069,14.3004,213500.0
2008-02-07 10:30:00,16.83,16.83,16.63,16.65,172800.0,14.3004,14.3004,14.1304,14.1474,172800.0
2008-02-07 11:00:00,16.66,16.72,16.52,16.55,104000.0,14.1559,14.2069,14.037,14.0625,104000.0
2008-02-07 11:30:00,16.54,16.64,16.5,16.56,103300.0,14.054,14.1389,14.02,14.071,103300.0
2008-02-07 12:00:00,16.55,16.6,16.46,16.48,201700.0,14.0625,14.105,13.986,14.003,201700.0
2008-02-07 12:30:00,16.48,16.6,16.48,16.58,118100.0,14.003,14.105,14.003,14.088,118100.0
2008-02-07 13:00:00,16.57,16.66,16.52,16.6,67600.0,14.0795,14.1559,14.037,14.105,67600.0
2008-02-07 13:30:00,16.6,16.82,16.59,16.81,125600.0,14.105,14.2919,14.0965,14.2834,125600.0
2008-02-07 14:00:00,16.8,16.92,16.77,16.8,156200.0,14.2749,14.3769,14.2494,14.2749,156200.0
2008-02-07 14:30:00,16.8,16.8,16.7,16.75,130000.0,14.2749,14.2749,14.1899,14.2324,130000.0
2008-02-07 15:00:00,16.75,16.86,16.69,16.79,173700.0,14.2324,14.3259,14.1814,14.2664,173700.0
2008-02-07 15:30:00,16.79,16.87,16.76,16.83,177900.0,14.2664,14.3344,14.2409,14.3004,177900.0
2008-02-08 09:30:00,16.7,16.72,16.45,16.55,260900.0,14.1899,14.2069,13.9775,14.0625,260900.0
2008-02-08 10:00:00,16.55,16.55,16.21,16.24,117600.0,14.0625,14.0625,13.7736,13.7991,117600.0
2008-02-08 10:30:00,16.24,16.25,16.18,16.22,165700.0,13.7991,13.8076,13.7481,13.7821,165700.0
2008-02-08 11:00:00,16.23,16.23,16.05,16.09,186000.0,13.7906,13.7906,13.6376,13.6716,186000.0
2008-02-08 11:30:00,16.1,16.18,16.09,16.18,85200.0,13.6801,13.7481,13.6716,13.7481,85200.0
2008-02-08 12:00:00,16.18,16.25,16.17,16.2,159400.0,13.7481,13.8076,13.7396,13.7651,159400.0
2008-02-08 12:30:00,16.18,16.23,16.13,16.23,141700.0,13.7481,13.7906,13.7056,13.7906,141700.0
2008-02-08 13:00:00,16.24,16.39,16.22,16.3,179500.0,13.7991,13.9265,13.7821,13.85,179500.0
2008-02-08 13:30:00,16.31,16.47,16.28,16.43,104300.0,13.8585,13.9945,13.833,13.9605,104300.0
2008-02-08 14:00:00,16.44,16.5,16.44,16.46,91400.0,13.969,14.02,13.969,13.986,91400.0
2008-02-08 14:30:00,16.46,16.57,16.42,16.5,180500.0,13.986,14.0795,13.952,14.02,180500.0
2008-02-08 15:00:00,16.51,16.68,16.5,16.65,197000.0,14.0285,14.1729,14.02,14.1474,197000.0
2008-02-08 15:30:00,16.65,16.82,16.64,16.81,246500.0,14.1474,14.2919,14.1389,14.2834,246500.0
2008-02-11 09:30:00,16.99,17.06,16.83,16.95,171600.0,14.4363,14.4958,14.3004,14.4023,171600.0
2008-02-11 10:00:00,16.97,17.01,16.86,16.9,89000.0,14.4193,14.4533,14.3259,14.3599,89000.0
2008-02-11 10:30:00,16.9,16.93,16.81,16.92,148400.0,14.3599,14.3854,14.2834,14.3769,148400.0
2008-02-11 11:00:00,16.92,16.98,16.88,16.88,93000.0,14.3769,14.4278,14.3429,14.3429,93000.0
2008-02-11 11:30:00,16.87,16.91,16.83,16.87,135800.0,14.3344,14.3684,14.3004,14.3344,135800.0
2008-02-11 12:00:00,16.87,17.0,16.86,16.87,61000.0,14.3344,14.4448,14.3259,14.3344,61000.0
2008-02-11 12:30:00,16.88,16.99,16.87,16.98,27700.0,14.3429,14.4363,14.3344,14.4278,27700.0
2008-02-11 13:00:00,16.98,17.01,16.93,16.94,53900.0,14.4278,14.4533,14.3854,14.3938,53900.0
2008-02-11 13:30:00,16.95,17.06,16.95,17.06,108000.0,14.4023,14.4958,14.4023,14.4958,108000.0
2008-02-11 14:00:00,17.04,17.1,17.01,17.07,183000.0,14.4788,14.5298,14.4533,14.5043,183000.0
2008-02-11 14:30:00,17.07,17.08,17.04,17.06,77400.0,14.5043,14.5128,14.4788,14.4958,77400.0
2008-02-11 15:00:00,17.07,17.17,17.04,17.13,160100.0,14.5043,14.5893,14.4788,14.5553,160100.0
2008-02-11 15:30:00,17.13,17.17,17.08,17.14,228200.0,14.5553,14.5893,14.5128,14.5638,228200.0
2008-02-12 09:30:00,17.03,18.15,17.03,17.65,376000.0,14.4703,15.422,14.4703,14.9971,376000.0
2008-02-12 10:00:00,17.65,17.77,17.59,17.61,181700.0,14.9971,15.0991,14.9461,14.9631,181700.0
2008-02-12 10:30:00,17.6,17.6,17.38,17.51,148200.0,14.9546,14.9546,14.7677,14.8782,148200.0
2008-02-12 11:00:00,17.51,17.51,17.44,17.45,187400.0,14.8782,14.8782,14.8187,14.8272,187400.0
2008-02-12 11:30:00,17.45,17.51,17.42,17.47,90400.0,14.8272,14.8782,14.8017,14.8442,90400.0
2008-02-12 12:00:00,17.46,17.48,17.37,17.37,90000.0,14.8357,14.8527,14.7592,14.7592,90000.0
2008-02-12 12:30:00,17.37,17.43,17.37,17.42,56600.0,14.7592,14.8102,14.7592,14.8017,56600.0
2008-02-12 13:00:00,17.44,17.67,17.43,17.66,59600.0,14.8187,15.0141,14.8102,15.0056,59600.0
2008-02-12 13:30:00,17.68,17.71,17.61,17.68,62100.0,15.0226,15.0481,14.9631,15.0226,62100.0
2008-02-12 14:00:00,17.69,17.73,17.64,17.68,109600.0,15.0311,15.0651,14.9886,15.0226,109600.0
2008-02-12 14:30:00,17.67,17.7,17.62,17.67,201300.0,15.0141,15.0396,14.9716,15.0141,201300.0
2008-02-12 15:00:00,17.67,17.7,17.5,17.51,183600.0,15.0141,15.0396,14.8697,14.8782,183600.0
2008-02-12 15:30:00,17.54,17.73,17.51,17.73,208400.0,14.9037,15.0651,14.8782,15.0651,208400.0
2008-02-13 09:30:00,18.1,18.15,17.78,17.93,175200.0,15.3795,15.422,15.1076,15.235,175200.0
2008-02-13 10:00:00,17.93,18.02,17.89,17.95,85900.0,15.235,15.3115,15.2011,15.252,85900.0
2008-02-13 10:30:00,17.93,17.94,17.83,17.85,91300.0,15.235,15.2435,15.1501,15.1671,91300.0
2008-02-13 11:00:00,17.86,17.9,17.82,17.89,61600.0,15.1756,15.2096,15.1416,15.2011,61600.0
2008-02-13 11:30:00,17.88,17.99,17.81,17.84,55900.0,15.1926,15.286,15.1331,15.1586,55900.0
2008-02-13 12:00:00,17.85,17.94,17.83,17.91,123300.0,15.1671,15.2435,15.1501,15.2181,123300.0
2008-02-13 12:30:00,17.91,17.93,17.85,17.92,84200.0,15.2181,15.235,15.1671,15.2265,84200.0
2008-02-13 13:00:00,17.92,17.98,17.9,17.9,66400.0,15.2265,15.2775,15.2096,15.2096,66400.0
2008-02-13 13:30:00,17.89,17.94,17.86,17.9,79700.0,15.2011,15.2435,15.1756,15.2096,79700.0
2008-02-13 14:00:00,17.9,17.93,17.84,17.88,74600.0,15.2096,15.235,15.1586,15.1926,74600.0
2008-02-13 14:30:00,17.87,17.92,17.85,17.85,126400.0,15.1841,15.2265,15.1671,15.1671,126400.0
2008-02-13 15:00:00,17.85,17.9,17.84,17.85,112300.0,15.1671,15.2096,15.1586,15.1671,112300.0
2008-02-13 15:30:00,17.86,17.95,17.81,17.9,302000.0,15.1756,15.252,15.1331,15.2096,302000.0
2008-02-14 09:30:00,18.99,18.99,17.95,18.0,146300.0,16.1357,16.1357,15.252,15.2945,146300.0
2008-02-14 10:00:00,18.0,18.03,17.95,18.01,74700.0,15.2945,15.32,15.252,15.303,74700.0
2008-02-14 10:30:00,18.03,18.03,17.98,18.02,72100.0,15.32,15.32,15.2775,15.3115,72100.0
2008-02-14 11:00:00,18.01,18.08,18.01,18.05,119800.0,15.303,15.3625,15.303,15.337,119800.0
2008-02-14 11:30:00,18.05,18.1,18.05,18.08,63300.0,15.337,15.3795,15.337,15.3625,63300.0
2008-02-14 12:00:00,18.07,18.11,18.06,18.08,70800.0,15.354,15.388,15.3455,15.3625,70800.0
2008-02-14 12:30:00,18.09,18.13,18.05,18.09,134100.0,15.371,15.405,15.337,15.371,134100.0
2008-02-14 13:00:00,18.09,18.44,18.05,18.37,154000.0,15.371,15.6684,15.337,15.6089,154000.0
2008-02-14 13:30:00,18.39,18.47,18.38,18.47,104400.0,15.6259,15.6939,15.6174,15.6939,104400.0
2008-02-14 14:00:00,18.47,18.83,18.45,18.72,283100.0,15.6939,15.9998,15.6769,15.9063,283100.0
2008-02-14 14:30:00,18.74,18.82,18.48,18.56,180100.0,15.9233,15.9913,15.7024,15.7704,180100.0
2008-02-14 15:00:00,18.56,18.69,18.54,18.66,313200.0,15.7704,15.8808,15.7534,15.8553,313200.0
2008-02-14 15:30:00,18.68,18.93,18.66,18.83,350400.0,15.8723,16.0847,15.8553,15.9998,350400.0
2008-02-15 09:30:00,18.73,18.8,18.65,18.71,237500.0,15.9148,15.9743,15.8468,15.8978,237500.0
2008-02-15 10:00:00,18.72,18.79,18.63,18.71,111800.0,15.9063,15.9658,15.8298,15.8978,111800.0
2008-02-15 10:30:00,18.69,18.87,18.69,18.82,154000.0,15.8808,16.0338,15.8808,15.9913,154000.0
2008-02-15 11:00:00,18.82,18.87,18.65,18.67,157900.0,15.9913,16.0338,15.8468,15.8638,157900.0
2008-02-15 11:30:00,18.66,18.7,18.6,18.67,102000.0,15.8553,15.8893,15.8043,15.8638,102000.0
2008-02-15 12:00:00,18.68,18.76,18.67,18.71,255600.0,15.8723,15.9403,15.8638,15.8978,255600.0
2008-02-15 12:30:00,18.71,18.85,18.7,18.71,245300.0,15.8978,16.0168,15.8893,15.8978,245300.0
2008-02-15 13:00:00,18.71,18.76,18.7,18.72,168100.0,15.8978,15.9403,15.8893,15.9063,168100.0
2008-02-15 13:30:00,18.73,18.73,18.62,18.63,71200.0,15.9148,15.9148,15.8213,15.8298,71200.0
2008-02-15 14:00:00,18.63,18.76,18.61,18.69,154400.0,15.8298,15.9403,15.8128,15.8808,154400.0
2008-02-15 14:30:00,18.69,18.73,18.64,18.7,187100.0,15.8808,15.9148,15.8383,15.8893,187100.0
2008-02-15 15:00:00,18.69,18.71,18.66,18.66,191600.0,15.8808,15.8978,15.8553,15.8553,191600.0
2008-02-15 15:30:00,18.66,18.71,18.63,18.71,377800.0,15.8553,15.8978,15.8298,15.8978,377800.0
2008-02-19 09:30:00,18.26,18.9,18.26,18.84,465100.0,15.5154,16.0593,15.5154,16.0083,465100.0
2008-02-19 10:00:00,18.84,18.98,18.73,18.97,127100.0,16.0083,16.1272,15.9148,16.1187,127100.0
2008-02-19 10:30:00,18.97,19.29,18.97,19.28,444300.0,16.1187,16.3906,16.1187,16.3821,444300.0
2008-02-19 11:00:00,19.29,19.45,19.05,19.26,220000.0,16.3906,16.5266,16.1867,16.3651,220000.0
2008-02-19 11:30:00,19.3,19.42,19.28,19.4,102900.0,16.3991,16.5011,16.3821,16.4841,102900.0
2008-02-19 12:00:00,19.39,19.44,19.38,19.4,95100.0,16.4756,16.5181,16.4671,16.4841,95100.0
2008-02-19 12:30:00,19.4,19.41,19.38,19.39,71200.0,16.4841,16.4926,16.4671,16.4756,71200.0
2008-02-19 13:00:00,19.4,19.45,19.39,19.42,150200.0,16.4841,16.5266,16.4756,16.5011,150200.0
2008-02-19 13:30:00,19.42,19.67,19.42,19.52,105000.0,16.5011,16.7135,16.5011,16.5861,105000.0
2008-02-19 14:00:00,19.51,19.6,19.37,19.52,247900.0,16.5776,16.654,16.4586,16.5861,247900.0
2008-02-19 14:30:00,19.52,19.6,19.45,19.51,239300.0,16.5861,16.654,16.5266,16.5776,239300.0
2008-02-19 15:00:00,19.51,19.56,19.5,19.53,704300.0,16.5776,16.6201,16.5691,16.5946,704300.0
2008-02-19 15:30:00,19.52,19.8,19.52,19.8,2073900.0,16.5861,16.824,16.5861,16.824,2073900.0
2008-02-20 09:30:00,19.75,19.9,19.4,19.85,369300.0,16.7815,16.9089,16.4841,16.8665,369300.0
2008-02-20 10:00:00,19.85,20.81,19.84,20.36,1265700.0,16.8665,17.6822,16.858,17.2998,1265700.0
2008-02-20 10:30:00,20.35,20.65,20.32,20.41,626100.0,17.2913,17.5462,17.2658,17.3423,626100.0
2008-02-20 11:00:00,20.45,20.57,20.12,20.3,282200.0,17.3763,17.4782,17.0959,17.2488,282200.0
2008-02-20 11:30:00,20.29,20.42,20.23,20.41,349400.0,17.2403,17.3508,17.1893,17.3423,349400.0
2008-02-20 12:00:00,20.42,20.52,20.15,20.52,299000.0,17.3508,17.4358,17.1214,17.4358,299000.0
2008-02-20 12:30:00,20.53,20.89,20.51,20.89,390700.0,17.4443,17.7501,17.4273,17.7501,390700.0
2008-02-20 13:00:00,20.88,20.89,20.47,20.47,256400.0,17.7416,17.7501,17.3933,17.3933,256400.0
2008-02-20 13:30:00,20.48,20.65,20.4,20.63,351100.0,17.4018,17.5462,17.3338,17.5292,351100.0
2008-02-20 14:00:00,20.63,20.7,20.57,20.6,273800.0,17.5292,17.5887,17.4782,17.5037,273800.0
2008-02-20 14:30:00,20.6,20.9,20.6,20.77,581100.0,17.5037,17.7586,17.5037,17.6482,581100.0
2008-02-20 15:00:00,20.78,20.89,20.76,20.88,251500.0,17.6567,17.7501,17.6397,17.7416,251500.0
2008-02-20 15:30:00,20.9,21.1,20.8,21.06,768800.0,17.7586,17.9286,17.6737,17.8946,768800.0
2008-02-21 09:30:00,21.07,21.07,20.28,20.45,261500.0,17.9031,17.9031,17.2318,17.3763,261500.0
2008-02-21 10:00:00,20.43,20.51,20.06,20.36,263600.0,17.3593,17.4273,17.0449,17.2998,263600.0
2008-02-21 10:30:00,20.39,20.51,20.31,20.34,169900.0,17.3253,17.4273,17.2573,17.2828,169900.0
2008-02-21 11:00:00,20.35,20.38,20.24,20.27,223700.0,17.2913,17.3168,17.1978,17.2233,223700.0
2008-02-21 11:30:00,20.27,20.3,20.27,20.29,1413500.0,17.2233,17.2488,17.2233,17.2403,1413500.0
2008-02-21 12:00:00,20.29,20.3,19.97,20.1,149100.0,17.2403,17.2488,16.9684,17.0789,149100.0
2008-02-21 12:30:00,20.1,20.2,20.0,20.19,105000.0,17.0789,17.1639,16.9939,17.1554,105000.0
2008-02-21 13:00:00,20.19,20.32,20.19,20.32,233300.0,17.1554,17.2658,17.1554,17.2658,233300.0
2008-02-21 13:30:00,20.32,20.32,20.12,20.17,284100.0,17.2658,17.2658,17.0959,17.1384,284100.0
2008-02-21 14:00:00,20.17,20.24,20.01,20.16,408200.0,17.1384,17.1978,17.0024,17.1299,408200.0
2008-02-21 14:30:00,20.17,20.18,20.07,20.07,189400.0,17.1384,17.1469,17.0534,17.0534,189400.0
2008-02-21 15:00:00,20.08,20.1,19.87,19.98,231100.0,17.0619,17.0789,16.8835,16.9769,231100.0
2008-02-21 15:30:00,19.98,20.0,19.42,19.7,470800.0,16.9769,16.9939,16.5011,16.739,470800.0
2008-02-22 09:30:00,19.73,19.73,19.13,19.15,172500.0,16.7645,16.7645,16.2547,16.2717,172500.0
2008-02-22 10:00:00,19.14,19.16,18.77,18.77,250700.0,16.2632,16.2802,15.9488,15.9488,250700.0
2008-02-22 10:30:00,18.78,18.9,18.55,18.88,303300.0,15.9573,16.0593,15.7619,16.0423,303300.0
2008-02-22 11:00:00,18.88,19.01,18.88,18.95,138800.0,16.0423,16.1527,16.0423,16.1017,138800.0
2008-02-22 11:30:00,18.96,19.08,18.95,19.04,147000.0,16.1102,16.2122,16.1017,16.1782,147000.0
2008-02-22 12:00:00,19.04,19.18,18.96,19.15,79400.0,16.1782,16.2972,16.1102,16.2717,79400.0
2008-02-22 12:30:00,19.15,19.31,19.14,19.22,86200.0,16.2717,16.4076,16.2632,16.3312,86200.0
2008-02-22 13:00:00,19.22,19.27,19.0,19.26,777100.0,16.3312,16.3736,16.1442,16.3651,777100.0
2008-02-22 13:30:00,19.26,19.36,19.26,19.26,61200.0,16.3651,16.4501,16.3651,16.3651,61200.0
2008-02-22 14:00:00,19.25,19.26,19.04,19.04,96500.0,16.3566,16.3651,16.1782,16.1782,96500.0
2008-02-22 14:30:00,19.03,19.11,19.01,19.05,62300.0,16.1697,16.2377,16.1527,16.1867,62300.0
2008-02-22 15:00:00,19.06,19.07,18.77,18.89,260300.0,16.1952,16.2037,15.9488,16.0508,260300.0
2008-02-22 15:30:00,18.89,19.1,18.75,19.03,638400.0,16.0508,16.2292,15.9318,16.1697,638400.0
2008-02-25 09:30:00,18.01,18.74,18.01,18.39,256400.0,15.303,15.9233,15.303,15.6259,256400.0
2008-02-25 10:00:00,18.39,18.62,18.37,18.48,168100.0,15.6259,15.8213,15.6089,15.7024,168100.0
2008-02-25 10:30:00,18.46,18.5,18.35,18.39,152000.0,15.6854,15.7194,15.5919,15.6259,152000.0
2008-02-25 11:00:00,18.39,18.59,18.38,18.45,154900.0,15.6259,15.7958,15.6174,15.6769,154900.0
2008-02-25 11:30:00,18.44,18.46,18.35,18.35,56800.0,15.6684,15.6854,15.5919,15.5919,56800.0
2008-02-25 12:00:00,18.36,18.36,18.26,18.3,100000.0,15.6004,15.6004,15.5154,15.5494,100000.0
2008-02-25 12:30:00,18.3,18.32,18.2,18.31,81500.0,15.5494,15.5664,15.4645,15.5579,81500.0
2008-02-25 13:00:00,18.32,18.47,18.3,18.44,55400.0,15.5664,15.6939,15.5494,15.6684,55400.0
2008-02-25 13:30:00,18.44,18.63,18.36,18.59,102200.0,15.6684,15.8298,15.6004,15.7958,102200.0
2008-02-25 14:00:00,18.6,19.18,18.53,19.08,157700.0,15.8043,16.2972,15.7449,16.2122,157700.0
2008-02-25 14:30:00,19.06,19.37,19.01,19.3,142100.0,16.1952,16.4586,16.1527,16.3991,142100.0
2008-02-25 15:00:00,19.32,20.32,19.26,19.84,244700.0,16.4161,17.2658,16.3651,16.858,244700.0
2008-02-25 15:30:00,19.82,19.94,19.48,19.58,307300.0,16.841,16.9429,16.5521,16.637,307300.0
2008-02-26 09:30:00,19.55,19.81,19.43,19.64,117500.0,16.6116,16.8325,16.5096,16.688,117500.0
2008-02-26 10:00:00,19.64,19.7,19.4,19.45,75900.0,16.688,16.739,16.4841,16.5266,75900.0
2008-02-26 10:30:00,19.44,19.6,19.3,19.44,90800.0,16.5181,16.654,16.3991,16.5181,90800.0
2008-02-26 11:00:00,19.44,19.44,19.28,19.3,62000.0,16.5181,16.5181,16.3821,16.3991,62000.0
2008-02-26 11:30:00,19.29,19.48,19.11,19.44,79900.0,16.3906,16.5521,16.2377,16.5181,79900.0
2008-02-26 12:00:00,19.46,19.48,19.44,19.45,25100.0,16.5351,16.5521,16.5181,16.5266,25100.0
2008-02-26 12:30:00,19.45,19.47,19.34,19.35,32900.0,16.5266,16.5436,16.4331,16.4416,32900.0
2008-02-26 13:00:00,19.38,19.5,19.38,19.4,35300.0,16.4671,16.5691,16.4671,16.4841,35300.0
2008-02-26 13:30:00,19.4,19.5,19.38,19.38,51300.0,16.4841,16.5691,16.4671,16.4671,51300.0
2008-02-26 14:00:00,19.37,19.5,19.37,19.47,31800.0,16.4586,16.5691,16.4586,16.5436,31800.0
2008-02-26 14:30:00,19.48,19.48,19.32,19.36,92400.0,16.5521,16.5521,16.4161,16.4501,92400.0
2008-02-26 15:00:00,19.35,19.35,19.22,19.23,83200.0,16.4416,16.4416,16.3312,16.3397,83200.0
2008-02-26 15:30:00,19.24,19.29,19.08,19.14,311600.0,16.3481,16.3906,16.2122,16.2632,311600.0
2008-02-27 09:30:00,19.07,19.13,18.92,19.09,88900.0,16.2037,16.2547,16.0762,16.2207,88900.0
2008-02-27 10:00:00,19.09,19.1,18.97,18.97,64400.0,16.2207,16.2292,16.1187,16.1187,64400.0
2008-02-27 10:30:00,18.97,19.02,18.85,18.95,78000.0,16.1187,16.1612,16.0168,16.1017,78000.0
2008-02-27 11:00:00,18.93,19.0,18.91,18.93,48200.0,16.0847,16.1442,16.0677,16.0847,48200.0
2008-02-27 11:30:00,18.93,18.94,18.73,18.75,75100.0,16.0847,16.0932,15.9148,15.9318,75100.0
2008-02-27 12:00:00,18.75,18.79,18.69,18.7,78600.0,15.9318,15.9658,15.8808,15.8893,78600.0
2008-02-27 12:30:00,18.71,18.8,18.69,18.76,82100.0,15.8978,15.9743,15.8808,15.9403,82100.0
2008-02-27 13:00:00,18.76,18.8,18.55,18.56,93200.0,15.9403,15.9743,15.7619,15.7704,93200.0
2008-02-27 13:30:00,18.56,18.66,18.55,18.6,76100.0,15.7704,15.8553,15.7619,15.8043,76100.0
2008-02-27 14:00:00,18.61,18.63,18.54,18.55,63300.0,15.8128,15.8298,15.7534,15.7619,63300.0
2008-02-27 14:30:00,18.55,18.68,18.53,18.65,75100.0,15.7619,15.8723,15.7449,15.8468,75100.0
2008-02-27 15:00:00,18.65,18.73,18.63,18.67,91900.0,15.8468,15.9148,15.8298,15.8638,91900.0
2008-02-27 15:30:00,18.65,18.74,18.62,18.66,196300.0,15.8468,15.9233,15.8213,15.8553,196300.0
2008-02-28 09:30:00,18.59,18.59,18.0,18.1,171300.0,15.9917,15.9917,15.4842,15.5702,171300.0
2008-02-28 10:00:00,18.09,18.17,18.04,18.06,124700.0,15.5616,15.6304,15.5186,15.5358,124700.0
2008-02-28 10:30:00,18.07,18.08,17.88,17.88,113500.0,15.5444,15.553,15.3809,15.3809,113500.0
2008-02-28 11:00:00,17.87,18.1,17.77,18.0,99700.0,15.3723,15.5702,15.2863,15.4842,99700.0
2008-02-28 11:30:00,17.99,18.03,17.88,18.01,1066400.0,15.4756,15.51,15.3809,15.4928,1066400.0
2008-02-28 12:00:00,18.02,18.07,17.99,18.01,61600.0,15.5014,15.5444,15.4756,15.4928,61600.0
2008-02-28 12:30:00,18.01,18.15,17.99,18.13,129400.0,15.4928,15.6132,15.4756,15.596,129400.0
2008-02-28 13:00:00,18.12,18.3,18.12,18.2,154600.0,15.5874,15.7422,15.5874,15.6562,154600.0
2008-02-28 13:30:00,18.21,18.27,18.18,18.27,77100.0,15.6648,15.7164,15.639,15.7164,77100.0
2008-02-28 14:00:00,18.27,18.29,18.2,18.27,55300.0,15.7164,15.7336,15.6562,15.7164,55300.0
2008-02-28 14:30:00,18.26,18.34,18.2,18.32,110000.0,15.7078,15.7766,15.6562,15.7594,110000.0
2008-02-28 15:00:00,18.33,18.44,18.27,18.44,94800.0,15.768,15.8627,15.7164,15.8627,94800.0
2008-02-28 15:30:00,18.43,18.61,18.43,18.53,188400.0,15.8541,16.0089,15.8541,15.9401,188400.0
2008-02-29 09:30:00,18.55,18.75,18.35,18.5,139600.0,15.9573,16.1293,15.7852,15.9143,139600.0
2008-02-29 10:00:00,18.49,18.6,18.41,18.41,52600.0,15.9057,16.0003,15.8369,15.8369,52600.0
2008-02-29 10:30:00,18.4,18.48,18.32,18.44,22900.0,15.8283,15.8971,15.7594,15.8627,22900.0
2008-02-29 11:00:00,18.44,18.51,18.36,18.36,33400.0,15.8627,15.9229,15.7938,15.7938,33400.0
2008-02-29 11:30:00,18.39,18.53,18.34,18.45,157800.0,15.8197,15.9401,15.7766,15.8713,157800.0
2008-02-29 12:00:00,18.48,18.5,18.4,18.49,42600.0,15.8971,15.9143,15.8283,15.9057,42600.0
2008-02-29 12:30:00,18.5,18.53,18.47,18.51,136500.0,15.9143,15.9401,15.8885,15.9229,136500.0
2008-02-29 13:00:00,18.48,18.52,18.27,18.46,104600.0,15.8971,15.9315,15.7164,15.8799,104600.0
2008-02-29 13:30:00,18.46,18.46,18.35,18.35,51000.0,15.8799,15.8799,15.7852,15.7852,51000.0
2008-02-29 14:00:00,18.35,18.37,18.26,18.27,46500.0,15.7852,15.8024,15.7078,15.7164,46500.0
2008-02-29 14:30:00,18.28,18.51,18.13,18.43,166200.0,15.725,15.9229,15.596,15.8541,166200.0
2008-02-29 15:00:00,18.47,18.97,18.35,18.96,178900.0,15.8885,16.3186,15.7852,16.31,178900.0
2008-02-29 15:30:00,18.93,19.34,18.5,18.65,344000.0,16.2842,16.6369,15.9143,16.0433,344000.0
2008-03-03 09:30:00,18.52,18.68,17.91,17.96,263000.0,15.9315,16.0691,15.4067,15.4498,263000.0
2008-03-03 10:00:00,17.96,18.24,17.96,18.13,123900.0,15.4498,15.6906,15.4498,15.596,123900.0
2008-03-03 10:30:00,18.13,18.15,18.03,18.07,43700.0,15.596,15.6132,15.51,15.5444,43700.0
2008-03-03 11:00:00,18.07,18.1,18.0,18.0,78800.0,15.5444,15.5702,15.4842,15.4842,78800.0
2008-03-03 11:30:00,18.0,18.0,17.88,17.9,61600.0,15.4842,15.4842,15.3809,15.3981,61600.0
2008-03-03 12:00:00,17.9,18.1,17.9,18.02,59800.0,15.3981,15.5702,15.3981,15.5014,59800.0
2008-03-03 12:30:00,18.0,18.08,17.92,17.97,31400.0,15.4842,15.553,15.4153,15.4584,31400.0
2008-03-03 13:00:00,17.98,18.12,17.98,18.11,37800.0,15.467,15.5874,15.467,15.5788,37800.0
2008-03-03 13:30:00,18.11,18.16,18.01,18.09,31100.0,15.5788,15.6218,15.4928,15.5616,31100.0
2008-03-03 14:00:00,18.09,18.25,18.02,18.18,54700.0,15.5616,15.6992,15.5014,15.639,54700.0
2008-03-03 14:30:00,18.21,18.25,18.01,18.07,86700.0,15.6648,15.6992,15.4928,15.5444,86700.0
2008-03-03 15:00:00,18.07,18.24,17.98,18.23,77800.0,15.5444,15.6906,15.467,15.682,77800.0
2008-03-03 15:30:00,18.23,18.25,18.15,18.25,89200.0,15.682,15.6992,15.6132,15.6992,89200.0
2008-03-04 09:30:00,17.96,18.08,17.63,17.86,91700.0,15.4498,15.553,15.1659,15.3637,91700.0
2008-03-04 10:00:00,17.85,17.99,17.84,17.93,37600.0,15.3551,15.4756,15.3465,15.4239,37600.0
2008-03-04 10:30:00,17.93,18.03,17.71,17.71,68900.0,15.4239,15.51,15.2347,15.2347,68900.0
2008-03-04 11:00:00,17.7,18.01,17.7,18.01,86500.0,15.2261,15.4928,15.2261,15.4928,86500.0
2008-03-04 11:30:00,18.01,18.05,17.86,17.98,49500.0,15.4928,15.5272,15.3637,15.467,49500.0
2008-03-04 12:00:00,17.98,18.02,17.91,17.93,42700.0,15.467,15.5014,15.4067,15.4239,42700.0
2008-03-04 12:30:00,17.93,17.93,17.67,17.7,63200.0,15.4239,15.4239,15.2003,15.2261,63200.0
2008-03-04 13:00:00,17.7,17.92,17.68,17.89,43300.0,15.2261,15.4153,15.2089,15.3895,43300.0
2008-03-04 13:30:00,17.88,17.91,17.72,17.78,47500.0,15.3809,15.4067,15.2433,15.2949,47500.0
2008-03-04 14:00:00,17.78,17.89,17.71,17.84,32300.0,15.2949,15.3895,15.2347,15.3465,32300.0
2008-03-04 14:30:00,17.83,17.93,17.83,17.9,49600.0,15.3379,15.4239,15.3379,15.3981,49600.0
2008-03-04 15:00:00,17.9,18.09,17.89,18.06,155600.0,15.3981,15.5616,15.3895,15.5358,155600.0
2008-03-04 15:30:00,18.07,18.47,18.06,18.47,146100.0,15.5444,15.8885,15.5358,15.8885,146100.0
2008-03-05 09:30:00,18.27,18.31,18.1,18.1,60900.0,15.7164,15.7508,15.5702,15.5702,60900.0
2008-03-05 10:00:00,18.08,18.08,17.88,17.97,121000.0,15.553,15.553,15.3809,15.4584,121000.0
2008-03-05 10:30:00,17.96,17.96,17.8,17.82,60800.0,15.4498,15.4498,15.3121,15.3293,60800.0
2008-03-05 11:00:00,17.82,17.92,17.8,17.91,37900.0,15.3293,15.4153,15.3121,15.4067,37900.0
2008-03-05 11:30:00,17.92,18.06,17.91,18.04,50100.0,15.4153,15.5358,15.4067,15.5186,50100.0
2008-03-05 12:00:00,18.03,18.13,18.01,18.03,47500.0,15.51,15.596,15.4928,15.51,47500.0
2008-03-05 12:30:00,18.04,18.1,18.02,18.09,29200.0,15.5186,15.5702,15.5014,15.5616,29200.0
2008-03-05 13:00:00,18.09,18.21,17.95,17.99,42800.0,15.5616,15.6648,15.4411,15.4756,42800.0
2008-03-05 13:30:00,17.99,18.15,17.97,18.09,77900.0,15.4756,15.6132,15.4584,15.5616,77900.0
2008-03-05 14:00:00,18.08,18.28,18.07,18.26,68500.0,15.553,15.725,15.5444,15.7078,68500.0
2008-03-05 14:30:00,18.26,18.35,18.12,18.26,93600.0,15.7078,15.7852,15.5874,15.7078,93600.0
2008-03-05 15:00:00,18.27,18.43,18.26,18.32,88900.0,15.7164,15.8541,15.7078,15.7594,88900.0
2008-03-05 15:30:00,18.31,19.0,18.28,18.87,583200.0,15.7508,16.3444,15.725,16.2326,583200.0
2008-03-06 09:30:00,18.81,18.81,18.36,18.39,75800.0,16.1809,16.1809,15.7938,15.8197,75800.0
2008-03-06 10:00:00,18.37,18.37,17.85,18.06,166000.0,15.8024,15.8024,15.3551,15.5358,166000.0
2008-03-06 10:30:00,18.06,18.17,18.02,18.09,70900.0,15.5358,15.6304,15.5014,15.5616,70900.0
2008-03-06 11:00:00,18.09,18.1,17.97,17.98,53100.0,15.5616,15.5702,15.4584,15.467,53100.0
2008-03-06 11:30:00,17.99,17.99,17.82,17.85,105300.0,15.4756,15.4756,15.3293,15.3551,105300.0
2008-03-06 12:00:00,17.85,18.02,17.79,17.81,67200.0,15.3551,15.5014,15.3035,15.3207,67200.0
2008-03-06 12:30:00,17.83,17.89,17.6,17.6,115400.0,15.3379,15.3895,15.1401,15.1401,115400.0
2008-03-06 13:00:00,17.6,17.75,17.55,17.67,63400.0,15.1401,15.2691,15.0971,15.2003,63400.0
2008-03-06 13:30:00,17.66,17.83,17.66,17.79,46200.0,15.1917,15.3379,15.1917,15.3035,46200.0
2008-03-06 14:00:00,17.8,17.82,17.75,17.77,62900.0,15.3121,15.3293,15.2691,15.2863,62900.0
2008-03-06 14:30:00,17.76,17.81,17.76,17.76,42200.0,15.2777,15.3207,15.2777,15.2777,42200.0
2008-03-06 15:00:00,17.76,17.77,17.7,17.75,64500.0,15.2777,15.2863,15.2261,15.2691,64500.0
2008-03-06 15:30:00,17.73,17.81,17.55,17.59,810800.0,15.2519,15.3207,15.0971,15.1315,810800.0
2008-03-07 09:30:00,17.65,17.72,17.51,17.62,88300.0,15.1831,15.2433,15.0626,15.1573,88300.0
2008-03-07 10:00:00,17.58,17.62,17.5,17.56,59200.0,15.1229,15.1573,15.054,15.1057,59200.0
2008-03-07 10:30:00,17.57,17.68,17.51,17.54,64700.0,15.1143,15.2089,15.0626,15.0885,64700.0
2008-03-07 11:00:00,17.55,17.67,17.53,17.61,29600.0,15.0971,15.2003,15.0799,15.1487,29600.0
2008-03-07 11:30:00,17.66,17.7,17.56,17.56,20300.0,15.1917,15.2261,15.1057,15.1057,20300.0
2008-03-07 12:00:00,17.58,17.58,17.46,17.47,50800.0,15.1229,15.1229,15.0196,15.0282,50800.0
2008-03-07 12:30:00,17.48,17.53,17.45,17.5,60200.0,15.0368,15.0799,15.011,15.054,60200.0
2008-03-07 13:00:00,17.49,17.5,17.44,17.5,44000.0,15.0454,15.054,15.0024,15.054,44000.0
2008-03-07 13:30:00,17.49,17.52,17.42,17.46,66900.0,15.0454,15.0712,14.9852,15.0196,66900.0
2008-03-07 14:00:00,17.46,17.5,17.2,17.29,87100.0,15.0196,15.054,14.796,14.8734,87100.0
2008-03-07 14:30:00,17.29,17.37,17.15,17.35,89700.0,14.8734,14.9422,14.753,14.925,89700.0
2008-03-07 15:00:00,17.37,17.49,17.2,17.37,98600.0,14.9422,15.0454,14.796,14.9422,98600.0
2008-03-07 15:30:00,17.37,17.39,17.17,17.32,195200.0,14.9422,14.9594,14.7702,14.8992,195200.0
2008-03-10 09:30:00,17.26,17.69,17.26,17.48,89000.0,14.8476,15.2175,14.8476,15.0368,89000.0
2008-03-10 10:00:00,17.51,17.54,17.23,17.5,73900.0,15.0626,15.0885,14.8218,15.054,73900.0
2008-03-10 10:30:00,17.5,17.68,17.4,17.43,68600.0,15.054,15.2089,14.968,14.9938,68600.0
2008-03-10 11:00:00,17.43,17.56,17.13,17.14,38500.0,14.9938,15.1057,14.7358,14.7444,38500.0
2008-03-10 11:30:00,17.15,17.17,17.02,17.12,117500.0,14.753,14.7702,14.6411,14.7272,117500.0
2008-03-10 12:00:00,17.12,17.12,16.91,16.91,97900.0,14.7272,14.7272,14.5465,14.5465,97900.0
2008-03-10 12:30:00,16.91,17.09,16.89,17.03,60300.0,14.5465,14.7014,14.5293,14.6497,60300.0
2008-03-10 13:00:00,17.02,17.09,16.97,17.06,60400.0,14.6411,14.7014,14.5981,14.6755,60400.0
2008-03-10 13:30:00,17.06,17.36,17.05,17.33,45500.0,14.6755,14.9336,14.6669,14.9078,45500.0
2008-03-10 14:00:00,17.32,17.57,17.27,17.4,63200.0,14.8992,15.1143,14.8562,14.968,63200.0
2008-03-10 14:30:00,17.42,17.51,17.26,17.36,51500.0,14.9852,15.0626,14.8476,14.9336,51500.0
2008-03-10 15:00:00,17.39,17.41,17.22,17.33,62200.0,14.9594,14.9766,14.8132,14.9078,62200.0
2008-03-10 15:30:00,17.3,17.32,17.07,17.22,191900.0,14.882,14.8992,14.6841,14.8132,191900.0
2008-03-11 09:30:00,17.57,17.57,17.01,17.39,126500.0,15.1143,15.1143,14.6325,14.9594,126500.0
2008-03-11 10:00:00,17.35,17.48,17.32,17.4,35300.0,14.925,15.0368,14.8992,14.968,35300.0
2008-03-11 10:30:00,17.41,17.41,17.26,17.3,72200.0,14.9766,14.9766,14.8476,14.882,72200.0
2008-03-11 11:00:00,17.29,17.32,17.22,17.26,68800.0,14.8734,14.8992,14.8132,14.8476,68800.0
2008-03-11 11:30:00,17.25,17.3,17.05,17.05,32000.0,14.839,14.882,14.6669,14.6669,32000.0
2008-03-11 12:00:00,17.08,17.12,17.04,17.05,33900.0,14.6927,14.7272,14.6583,14.6669,33900.0
2008-03-11 12:30:00,17.05,17.05,16.85,16.96,53600.0,14.6669,14.6669,14.4949,14.5895,53600.0
2008-03-11 13:00:00,16.97,17.2,16.96,17.2,35900.0,14.5981,14.796,14.5895,14.796,35900.0
2008-03-11 13:30:00,17.18,17.27,17.14,17.27,15100.0,14.7788,14.8562,14.7444,14.8562,15100.0
2008-03-11 14:00:00,17.26,17.42,17.25,17.32,23300.0,14.8476,14.9852,14.839,14.8992,23300.0
2008-03-11 14:30:00,17.31,17.45,17.2,17.44,50700.0,14.8906,15.011,14.796,15.0024,50700.0
2008-03-11 15:00:00,17.45,17.59,17.41,17.56,82400.0,15.011,15.1315,14.9766,15.1057,82400.0
2008-03-11 15:30:00,17.57,18.51,17.49,18.29,241500.0,15.1143,15.9229,15.0454,15.7336,241500.0
2008-03-12 09:30:00,18.5,19.44,18.27,18.35,181300.0,15.9143,16.7229,15.7164,15.7852,181300.0
2008-03-12 10:00:00,18.34,18.39,18.32,18.38,68500.0,15.7766,15.8197,15.7594,15.811,68500.0
2008-03-12 10:30:00,18.36,18.41,18.36,18.4,60800.0,15.7938,15.8369,15.7938,15.8283,60800.0
2008-03-12 11:00:00,18.4,18.95,18.39,18.89,158200.0,15.8283,16.3014,15.8197,16.2498,158200.0
2008-03-12 11:30:00,18.88,19.65,18.88,19.07,278400.0,16.2412,16.9035,16.2412,16.4046,278400.0
2008-03-12 12:00:00,19.07,19.18,19.0,19.18,210900.0,16.4046,16.4992,16.3444,16.4992,210900.0
2008-03-12 12:30:00,19.21,19.4,19.15,19.26,85200.0,16.525,16.6885,16.4734,16.5681,85200.0
2008-03-12 13:00:00,19.26,19.35,19.18,19.28,287600.0,16.5681,16.6455,16.4992,16.5853,287600.0
2008-03-12 13:30:00,19.26,19.31,19.19,19.27,496700.0,16.5681,16.6111,16.5078,16.5767,496700.0
2008-03-12 14:00:00,19.27,19.32,19.25,19.27,53700.0,16.5767,16.6197,16.5594,16.5767,53700.0
2008-03-12 14:30:00,19.25,19.4,19.25,19.38,81200.0,16.5594,16.6885,16.5594,16.6713,81200.0
2008-03-12 15:00:00,19.39,19.78,19.36,19.71,204700.0,16.6799,17.0154,16.6541,16.9552,204700.0
2008-03-12 15:30:00,19.73,19.76,19.25,19.4,351000.0,16.9724,16.9982,16.5594,16.6885,351000.0
2008-03-13 09:30:00,19.04,19.05,18.54,18.74,93500.0,16.3788,16.3874,15.9487,16.1207,93500.0
2008-03-13 10:00:00,18.69,18.69,18.49,18.56,49400.0,16.0777,16.0777,15.9057,15.9659,49400.0
2008-03-13 10:30:00,18.56,18.75,18.23,18.61,117200.0,15.9659,16.1293,15.682,16.0089,117200.0
2008-03-13 11:00:00,18.63,19.05,18.63,18.96,163600.0,16.0261,16.3874,16.0261,16.31,163600.0
2008-03-13 11:30:00,18.97,19.09,18.89,19.0,99800.0,16.3186,16.4218,16.2498,16.3444,99800.0
2008-03-13 12:00:00,19.0,19.1,18.97,19.01,121400.0,16.3444,16.4304,16.3186,16.353,121400.0
2008-03-13 12:30:00,19.0,19.03,18.82,18.98,114700.0,16.3444,16.3702,16.1896,16.3272,114700.0
2008-03-13 13:00:00,18.98,19.08,18.98,19.07,85800.0,16.3272,16.4132,16.3272,16.4046,85800.0
2008-03-13 13:30:00,19.04,19.1,19.0,19.07,117300.0,16.3788,16.4304,16.3444,16.4046,117300.0
2008-03-13 14:00:00,19.07,19.12,18.96,19.05,136000.0,16.4046,16.4476,16.31,16.3874,136000.0
2008-03-13 14:30:00,19.05,19.05,18.97,19.0,108100.0,16.3874,16.3874,16.3186,16.3444,108100.0
2008-03-13 15:00:00,19.0,19.13,18.9,19.1,187400.0,16.3444,16.4562,16.2584,16.4304,187400.0
2008-03-13 15:30:00,19.11,19.24,19.04,19.08,192300.0,16.439,16.5508,16.3788,16.4132,192300.0
2008-03-14 09:30:00,19.42,19.42,18.25,18.27,81100.0,16.7057,16.7057,15.6992,15.7164,81100.0
2008-03-14 10:00:00,18.27,18.81,17.98,18.63,129100.0,15.7164,16.1809,15.467,16.0261,129100.0
2008-03-14 10:30:00,18.63,18.75,18.5,18.73,49600.0,16.0261,16.1293,15.9143,16.1121,49600.0
2008-03-14 11:00:00,18.73,18.81,18.72,18.8,157900.0,16.1121,16.1809,16.1035,16.1723,157900.0
2008-03-14 11:30:00,18.75,18.76,18.38,18.39,65000.0,16.1293,16.1379,15.811,15.8197,65000.0
2008-03-14 12:00:00,18.4,18.55,18.37,18.48,29200.0,15.8283,15.9573,15.8024,15.8971,29200.0
2008-03-14 12:30:00,18.48,18.65,18.43,18.63,41400.0,15.8971,16.0433,15.8541,16.0261,41400.0
2008-03-14 13:00:00,18.64,18.69,18.59,18.6,52700.0,16.0347,16.0777,15.9917,16.0003,52700.0
2008-03-14 13:30:00,18.59,18.79,18.51,18.77,87600.0,15.9917,16.1637,15.9229,16.1465,87600.0
2008-03-14 14:00:00,18.77,18.85,18.64,18.67,101800.0,16.1465,16.2154,16.0347,16.0605,101800.0
2008-03-14 14:30:00,18.69,18.8,18.52,18.57,89700.0,16.0777,16.1723,15.9315,15.9745,89700.0
2008-03-14 15:00:00,18.57,18.78,18.47,18.73,105800.0,15.9745,16.1551,15.8885,16.1121,105800.0
2008-03-14 15:30:00,18.74,18.79,18.43,18.52,188200.0,16.1207,16.1637,15.8541,15.9315,188200.0
2008-03-17 09:30:00,18.1,18.38,17.82,17.96,257700.0,15.5702,15.811,15.3293,15.4498,257700.0
2008-03-17 10:00:00,17.96,18.12,17.88,17.92,189700.0,15.4498,15.5874,15.3809,15.4153,189700.0
2008-03-17 10:30:00,17.94,18.14,17.91,18.01,134700.0,15.4325,15.6046,15.4067,15.4928,134700.0
2008-03-17 11:00:00,18.01,18.1,17.9,17.98,107400.0,15.4928,15.5702,15.3981,15.467,107400.0
2008-03-17 11:30:00,17.98,18.06,17.98,18.02,66600.0,15.467,15.5358,15.467,15.5014,66600.0
2008-03-17 12:00:00,18.01,18.75,17.97,18.69,210900.0,15.4928,16.1293,15.4584,16.0777,210900.0
2008-03-17 12:30:00,18.68,19.08,18.5,18.76,259300.0,16.0691,16.4132,15.9143,16.1379,259300.0
2008-03-17 13:00:00,18.76,18.77,18.3,18.6,178000.0,16.1379,16.1465,15.7422,16.0003,178000.0
2008-03-17 13:30:00,18.6,18.85,18.55,18.78,90000.0,16.0003,16.2154,15.9573,16.1551,90000.0
2008-03-17 14:00:00,18.74,19.0,18.74,18.77,122100.0,16.1207,16.3444,16.1207,16.1465,122100.0
2008-03-17 14:30:00,18.76,18.98,18.73,18.93,100000.0,16.1379,16.3272,16.1121,16.2842,100000.0
2008-03-17 15:00:00,18.93,19.02,18.79,18.95,158200.0,16.2842,16.3616,16.1637,16.3014,158200.0
2008-03-17 15:30:00,18.95,19.01,18.76,18.76,219900.0,16.3014,16.353,16.1379,16.1379,219900.0
2008-03-18 09:30:00,18.66,19.13,18.56,18.89,67100.0,16.0519,16.4562,15.9659,16.2498,67100.0
2008-03-18 10:00:00,18.85,18.87,18.46,18.63,55900.0,16.2154,16.2326,15.8799,16.0261,55900.0
2008-03-18 10:30:00,18.63,18.64,18.45,18.49,93900.0,16.0261,16.0347,15.8713,15.9057,93900.0
2008-03-18 11:00:00,18.49,18.56,18.4,18.53,33400.0,15.9057,15.9659,15.8283,15.9401,33400.0
2008-03-18 11:30:00,18.52,18.53,18.21,18.21,45100.0,15.9315,15.9401,15.6648,15.6648,45100.0
2008-03-18 12:00:00,18.23,18.23,18.14,18.21,47500.0,15.682,15.682,15.6046,15.6648,47500.0
2008-03-18 12:30:00,18.21,18.4,18.2,18.36,77400.0,15.6648,15.8283,15.6562,15.7938,77400.0
2008-03-18 13:00:00,18.36,18.52,18.36,18.51,47400.0,15.7938,15.9315,15.7938,15.9229,47400.0
2008-03-18 13:30:00,18.51,18.78,18.51,18.78,61800.0,15.9229,16.1551,15.9229,16.1551,61800.0
2008-03-18 14:00:00,18.76,18.78,18.04,18.64,150500.0,16.1379,16.1551,15.5186,16.0347,150500.0
2008-03-18 14:30:00,18.62,18.72,18.47,18.72,123700.0,16.0175,16.1035,15.8885,16.1035,123700.0
2008-03-18 15:00:00,18.72,18.76,18.67,18.72,149700.0,16.1035,16.1379,16.0605,16.1035,149700.0
2008-03-18 15:30:00,18.72,18.85,18.67,18.82,325300.0,16.1035,16.2154,16.0605,16.1896,325300.0
2008-03-19 09:30:00,19.0,19.95,18.83,19.0,124200.0,16.3444,17.1616,16.1982,16.3444,124200.0
2008-03-19 10:00:00,18.99,19.01,18.97,18.99,95800.0,16.3358,16.353,16.3186,16.3358,95800.0
2008-03-19 10:30:00,18.99,19.01,18.9,19.0,91100.0,16.3358,16.353,16.2584,16.3444,91100.0
2008-03-19 11:00:00,19.0,19.06,19.0,19.01,64700.0,16.3444,16.396,16.3444,16.353,64700.0
2008-03-19 11:30:00,19.01,19.05,19.0,19.03,109900.0,16.353,16.3874,16.3444,16.3702,109900.0
2008-03-19 12:00:00,19.03,19.06,18.96,19.05,69300.0,16.3702,16.396,16.31,16.3874,69300.0
2008-03-19 12:30:00,19.05,19.1,19.02,19.06,69000.0,16.3874,16.4304,16.3616,16.396,69000.0
2008-03-19 13:00:00,19.06,19.15,19.04,19.11,64400.0,16.396,16.4734,16.3788,16.439,64400.0
2008-03-19 13:30:00,19.09,19.18,19.09,19.14,81500.0,16.4218,16.4992,16.4218,16.4648,81500.0
2008-03-19 14:00:00,19.14,19.25,19.11,19.16,132100.0,16.4648,16.5594,16.439,16.482,132100.0
2008-03-19 14:30:00,19.16,19.17,19.06,19.14,104900.0,16.482,16.4906,16.396,16.4648,104900.0
2008-03-19 15:00:00,19.14,19.14,18.96,19.05,147900.0,16.4648,16.4648,16.31,16.3874,147900.0
2008-03-19 15:30:00,19.04,19.24,19.0,19.11,136900.0,16.3788,16.5508,16.3444,16.439,136900.0
2008-03-20 09:30:00,19.08,19.12,18.87,19.11,248000.0,16.4132,16.4476,16.2326,16.439,248000.0
2008-03-20 10:00:00,19.11,19.22,19.09,19.21,53000.0,16.439,16.5336,16.4218,16.525,53000.0
2008-03-20 10:30:00,19.21,19.41,19.16,19.41,70500.0,16.525,16.6971,16.482,16.6971,70500.0
2008-03-20 11:00:00,19.4,19.5,19.36,19.48,70400.0,16.6885,16.7745,16.6541,16.7573,70400.0
2008-03-20 11:30:00,19.47,19.48,19.41,19.45,81900.0,16.7487,16.7573,16.6971,16.7315,81900.0
2008-03-20 12:00:00,19.46,19.57,19.45,19.46,205800.0,16.7401,16.8347,16.7315,16.7401,205800.0
2008-03-20 12:30:00,19.46,19.47,19.13,19.3,75500.0,16.7401,16.7487,16.4562,16.6025,75500.0
2008-03-20 13:00:00,19.3,19.43,19.29,19.43,63500.0,16.6025,16.7143,16.5939,16.7143,63500.0
2008-03-20 13:30:00,19.41,19.43,19.3,19.4,54000.0,16.6971,16.7143,16.6025,16.6885,54000.0
2008-03-20 14:00:00,19.4,19.5,19.39,19.49,94200.0,16.6885,16.7745,16.6799,16.7659,94200.0
2008-03-20 14:30:00,19.49,19.51,19.39,19.48,105100.0,16.7659,16.7831,16.6799,16.7573,105100.0
2008-03-20 15:00:00,19.48,19.62,19.43,19.6,123900.0,16.7573,16.8777,16.7143,16.8605,123900.0
2008-03-20 15:30:00,19.59,19.59,19.3,19.49,324500.0,16.8519,16.8519,16.6025,16.7659,324500.0
2008-03-24 09:30:00,19.66,19.66,19.44,19.52,71200.0,16.9121,16.9121,16.7229,16.7917,71200.0
2008-03-24 10:00:00,19.52,19.61,19.49,19.5,84700.0,16.7917,16.8691,16.7659,16.7745,84700.0
2008-03-24 10:30:00,19.5,19.52,19.4,19.46,250900.0,16.7745,16.7917,16.6885,16.7401,250900.0
2008-03-24 11:00:00,19.48,19.6,19.47,19.6,59000.0,16.7573,16.8605,16.7487,16.8605,59000.0
2008-03-24 11:30:00,19.6,19.74,19.53,19.58,51300.0,16.8605,16.981,16.8003,16.8433,51300.0
2008-03-24 12:00:00,19.57,19.7,19.57,19.68,21300.0,16.8347,16.9466,16.8347,16.9293,21300.0
2008-03-24 12:30:00,19.68,19.9,19.68,19.9,32200.0,16.9293,17.1186,16.9293,17.1186,32200.0
2008-03-24 13:00:00,19.89,19.94,19.87,19.94,19700.0,17.11,17.153,17.0928,17.153,19700.0
2008-03-24 13:30:00,19.95,19.95,19.83,19.85,60700.0,17.1616,17.1616,17.0584,17.0756,60700.0
2008-03-24 14:00:00,19.85,20.34,19.84,20.34,97300.0,17.0756,17.4971,17.067,17.4971,97300.0
2008-03-24 14:30:00,20.34,20.52,20.24,20.27,127800.0,17.4971,17.6519,17.4111,17.4369,127800.0
2008-03-24 15:00:00,20.27,20.37,19.95,20.1,195200.0,17.4369,17.5229,17.1616,17.2906,195200.0
2008-03-24 15:30:00,20.1,20.38,19.95,20.35,205400.0,17.2906,17.5315,17.1616,17.5057,205400.0
2008-03-25 09:30:00,20.39,20.39,20.1,20.1,85900.0,17.5401,17.5401,17.2906,17.2906,85900.0
2008-03-25 10:00:00,20.11,20.26,19.97,19.97,65200.0,17.2992,17.4283,17.1788,17.1788,65200.0
2008-03-25 10:30:00,20.0,20.04,19.81,19.84,40400.0,17.2046,17.239,17.0412,17.067,40400.0
2008-03-25 11:00:00,19.84,20.13,19.84,20.1,75800.0,17.067,17.3165,17.067,17.2906,75800.0
2008-03-25 11:30:00,20.11,20.14,20.0,20.01,51900.0,17.2992,17.3251,17.2046,17.2132,51900.0
2008-03-25 12:00:00,20.02,20.07,20.0,20.03,40600.0,17.2218,17.2648,17.2046,17.2304,40600.0
2008-03-25 12:30:00,20.02,20.11,20.0,20.09,57400.0,17.2218,17.2992,17.2046,17.282,57400.0
2008-03-25 13:00:00,20.09,20.15,20.06,20.11,65200.0,17.282,17.3337,17.2562,17.2992,65200.0
2008-03-25 13:30:00,20.11,20.22,20.1,20.21,68300.0,17.2992,17.3939,17.2906,17.3853,68300.0
2008-03-25 14:00:00,20.22,20.29,20.21,20.28,58500.0,17.3939,17.4541,17.3853,17.4455,58500.0
2008-03-25 14:30:00,20.28,20.54,20.27,20.49,175000.0,17.4455,17.6691,17.4369,17.6261,175000.0
2008-03-25 15:00:00,20.49,20.51,20.35,20.42,116600.0,17.6261,17.6433,17.5057,17.5659,116600.0
2008-03-25 15:30:00,20.43,20.5,20.31,20.37,162900.0,17.5745,17.6347,17.4713,17.5229,162900.0
2008-03-26 09:30:00,20.33,20.49,19.8,19.98,87200.0,17.4885,17.6261,17.0326,17.1874,87200.0
2008-03-26 10:00:00,19.98,20.13,19.96,20.1,52400.0,17.1874,17.3165,17.1702,17.2906,52400.0
2008-03-26 10:30:00,20.1,20.17,19.82,19.87,59400.0,17.2906,17.3509,17.0498,17.0928,59400.0
2008-03-26 11:00:00,19.86,19.9,19.66,19.69,66300.0,17.0842,17.1186,16.9121,16.938,66300.0
2008-03-26 11:30:00,19.68,19.86,19.51,19.82,58000.0,16.9293,17.0842,16.7831,17.0498,58000.0
2008-03-26 12:00:00,19.83,19.83,19.67,19.78,56000.0,17.0584,17.0584,16.9207,17.0154,56000.0
2008-03-26 12:30:00,19.75,19.93,19.75,19.85,38400.0,16.9896,17.1444,16.9896,17.0756,38400.0
2008-03-26 13:00:00,19.82,19.95,19.8,19.87,40600.0,17.0498,17.1616,17.0326,17.0928,40600.0
2008-03-26 13:30:00,19.87,19.97,19.8,19.96,37600.0,17.0928,17.1788,17.0326,17.1702,37600.0
2008-03-26 14:00:00,19.94,20.08,19.86,19.89,89800.0,17.153,17.2734,17.0842,17.11,89800.0
2008-03-26 14:30:00,19.88,20.16,19.88,20.16,106600.0,17.1014,17.3423,17.1014,17.3423,106600.0
2008-03-26 15:00:00,20.12,20.39,19.97,20.39,119600.0,17.3079,17.5401,17.1788,17.5401,119600.0
2008-03-26 15:30:00,20.38,20.5,20.18,20.36,368800.0,17.5315,17.6347,17.3595,17.5143,368800.0
2008-03-27 09:30:00,20.35,20.35,19.5,19.64,179700.0,17.5057,17.5057,16.7745,16.8949,179700.0
2008-03-27 10:00:00,19.67,19.85,19.51,19.52,74000.0,16.9207,17.0756,16.7831,16.7917,74000.0
2008-03-27 10:30:00,19.52,19.61,19.52,19.53,67300.0,16.7917,16.8691,16.7917,16.8003,67300.0
2008-03-27 11:00:00,19.52,19.53,19.24,19.38,121800.0,16.7917,16.8003,16.5508,16.6713,121800.0
2008-03-27 11:30:00,19.39,19.5,19.26,19.48,75500.0,16.6799,16.7745,16.5681,16.7573,75500.0
2008-03-27 12:00:00,19.47,19.61,19.37,19.56,74700.0,16.7487,16.8691,16.6627,16.8261,74700.0
2008-03-27 12:30:00,19.58,19.67,19.58,19.62,69500.0,16.8433,16.9207,16.8433,16.8777,69500.0
2008-03-27 13:00:00,19.6,19.7,19.42,19.55,89800.0,16.8605,16.9466,16.7057,16.8175,89800.0
2008-03-27 13:30:00,19.56,19.75,19.45,19.63,105300.0,16.8261,16.9896,16.7315,16.8863,105300.0
2008-03-27 14:00:00,19.62,19.67,19.43,19.54,100000.0,16.8777,16.9207,16.7143,16.8089,100000.0
2008-03-27 14:30:00,19.52,19.69,19.5,19.57,105800.0,16.7917,16.938,16.7745,16.8347,105800.0
2008-03-27 15:00:00,19.58,19.68,19.39,19.41,260100.0,16.8433,16.9293,16.6799,16.6971,260100.0
2008-03-27 15:30:00,19.41,19.41,19.04,19.1,258300.0,16.6971,16.6971,16.3788,16.4304,258300.0
2008-03-28 09:30:00,19.85,19.85,18.52,18.81,176000.0,17.0756,17.0756,15.9315,16.1809,176000.0
2008-03-28 10:00:00,18.81,18.92,18.59,18.64,140700.0,16.1809,16.2756,15.9917,16.0347,140700.0
2008-03-28 10:30:00,18.62,18.77,18.53,18.65,85900.0,16.0175,16.1465,15.9401,16.0433,85900.0
2008-03-28 11:00:00,18.64,18.77,18.59,18.64,88600.0,16.0347,16.1465,15.9917,16.0347,88600.0
2008-03-28 11:30:00,18.62,18.76,18.58,18.63,97500.0,16.0175,16.1379,15.9831,16.0261,97500.0
2008-03-28 12:00:00,18.62,18.72,18.53,18.63,101200.0,16.0175,16.1035,15.9401,16.0261,101200.0
2008-03-28 12:30:00,18.63,18.68,18.57,18.61,68100.0,16.0261,16.0691,15.9745,16.0089,68100.0
2008-03-28 13:00:00,18.59,18.68,18.5,18.52,60400.0,15.9917,16.0691,15.9143,15.9315,60400.0
2008-03-28 13:30:00,18.53,18.62,18.49,18.62,76000.0,15.9401,16.0175,15.9057,16.0175,76000.0
2008-03-28 14:00:00,18.63,18.68,18.52,18.6,101300.0,16.0261,16.0691,15.9315,16.0003,101300.0
2008-03-28 14:30:00,18.6,18.7,18.55,18.66,136400.0,16.0003,16.0863,15.9573,16.0519,136400.0
2008-03-28 15:00:00,18.65,18.68,18.48,18.56,134900.0,16.0433,16.0691,15.8971,15.9659,134900.0
2008-03-28 15:30:00,18.56,18.57,18.38,18.41,167200.0,15.9659,15.9745,15.811,15.8369,167200.0
2008-03-31 09:30:00,19.56,19.56,17.96,18.5,213400.0,16.8261,16.8261,15.4498,15.9143,213400.0
2008-03-31 10:00:00,18.5,18.54,18.37,18.51,107400.0,15.9143,15.9487,15.8024,15.9229,107400.0
2008-03-31 10:30:00,18.51,18.6,18.5,18.57,72400.0,15.9229,16.0003,15.9143,15.9745,72400.0
2008-03-31 11:00:00,18.56,18.6,18.51,18.59,183000.0,15.9659,16.0003,15.9229,15.9917,183000.0
2008-03-31 11:30:00,18.59,18.8,18.59,18.74,91600.0,15.9917,16.1723,15.9917,16.1207,91600.0
2008-03-31 12:00:00,18.75,18.76,18.74,18.75,58600.0,16.1293,16.1379,16.1207,16.1293,58600.0
2008-03-31 12:30:00,18.75,18.92,18.72,18.8,90400.0,16.1293,16.2756,16.1035,16.1723,90400.0
2008-03-31 13:00:00,18.8,19.0,18.74,18.89,90800.0,16.1723,16.3444,16.1207,16.2498,90800.0
2008-03-31 13:30:00,18.89,19.07,18.89,18.95,83300.0,16.2498,16.4046,16.2498,16.3014,83300.0
2008-03-31 14:00:00,18.94,19.05,18.94,18.99,88900.0,16.2928,16.3874,16.2928,16.3358,88900.0
2008-03-31 14:30:00,18.99,19.0,18.87,18.88,96200.0,16.3358,16.3444,16.2326,16.2412,96200.0
2008-03-31 15:00:00,18.87,19.02,18.71,18.87,299100.0,16.2326,16.3616,16.0949,16.2326,299100.0
2008-03-31 15:30:00,18.86,19.0,18.84,18.85,262200.0,16.224,16.3444,16.2068,16.2154,262200.0
2008-04-01 09:30:00,19.21,19.21,18.68,18.72,91900.0,16.525,16.525,16.0691,16.1035,91900.0
2008-04-01 10:00:00,18.74,18.89,18.68,18.85,116400.0,16.1207,16.2498,16.0691,16.2154,116400.0
2008-04-01 10:30:00,18.86,19.05,18.86,19.02,72300.0,16.224,16.3874,16.224,16.3616,72300.0
2008-04-01 11:00:00,19.02,19.04,18.94,18.96,65400.0,16.3616,16.3788,16.2928,16.31,65400.0
2008-04-01 11:30:00,18.96,19.05,18.95,19.01,61000.0,16.31,16.3874,16.3014,16.353,61000.0
2008-04-01 12:00:00,19.02,19.25,19.0,19.21,106700.0,16.3616,16.5594,16.3444,16.525,106700.0
2008-04-01 12:30:00,19.21,19.26,19.17,19.18,45500.0,16.525,16.5681,16.4906,16.4992,45500.0
2008-04-01 13:00:00,19.17,19.25,19.13,19.19,67300.0,16.4906,16.5594,16.4562,16.5078,67300.0
2008-04-01 13:30:00,19.19,19.21,18.98,18.99,99300.0,16.5078,16.525,16.3272,16.3358,99300.0
2008-04-01 14:00:00,19.0,19.12,18.94,19.08,108600.0,16.3444,16.4476,16.2928,16.4132,108600.0
2008-04-01 14:30:00,19.08,19.19,18.95,18.96,84300.0,16.4132,16.5078,16.3014,16.31,84300.0
2008-04-01 15:00:00,18.96,19.14,18.95,19.11,157000.0,16.31,16.4648,16.3014,16.439,157000.0
2008-04-01 15:30:00,19.11,19.2,19.04,19.17,202100.0,16.439,16.5164,16.3788,16.4906,202100.0
2008-04-02 09:30:00,19.43,19.55,19.1,19.25,132000.0,16.7143,16.8175,16.4304,16.5594,132000.0
2008-04-02 10:00:00,19.26,19.48,19.06,19.48,203100.0,16.5681,16.7573,16.396,16.7573,203100.0
2008-04-02 10:30:00,19.5,19.58,19.24,19.29,162000.0,16.7745,16.8433,16.5508,16.5939,162000.0
2008-04-02 11:00:00,19.29,19.47,19.24,19.29,154100.0,16.5939,16.7487,16.5508,16.5939,154100.0
2008-04-02 11:30:00,19.29,19.36,19.24,19.28,99300.0,16.5939,16.6541,16.5508,16.5853,99300.0
2008-04-02 12:00:00,19.28,19.39,19.23,19.28,159500.0,16.5853,16.6799,16.5422,16.5853,159500.0
2008-04-02 12:30:00,19.3,19.43,19.29,19.42,105200.0,16.6025,16.7143,16.5939,16.7057,105200.0
2008-04-02 13:00:00,19.43,19.45,19.34,19.38,86000.0,16.7143,16.7315,16.6369,16.6713,86000.0
2008-04-02 13:30:00,19.37,19.51,19.37,19.51,84800.0,16.6627,16.7831,16.6627,16.7831,84800.0
2008-04-02 14:00:00,19.51,19.57,19.45,19.45,78100.0,16.7831,16.8347,16.7315,16.7315,78100.0
2008-04-02 14:30:00,19.45,19.54,19.35,19.45,96500.0,16.7315,16.8089,16.6455,16.7315,96500.0
2008-04-02 15:00:00,19.46,19.46,19.3,19.39,131700.0,16.7401,16.7401,16.6025,16.6799,131700.0
2008-04-02 15:30:00,19.39,19.5,19.31,19.46,159100.0,16.6799,16.7745,16.6111,16.7401,159100.0
2008-04-03 09:30:00,19.57,19.76,19.36,19.48,58600.0,16.8347,16.9982,16.6541,16.7573,58600.0
2008-04-03 10:00:00,19.51,19.68,19.46,19.66,70600.0,16.7831,16.9293,16.7401,16.9121,70600.0
2008-04-03 10:30:00,19.66,19.67,19.56,19.61,113800.0,16.9121,16.9207,16.8261,16.8691,113800.0
2008-04-03 11:00:00,19.61,19.71,19.61,19.65,44500.0,16.8691,16.9552,16.8691,16.9035,44500.0
2008-04-03 11:30:00,19.63,19.7,19.61,19.67,32900.0,16.8863,16.9466,16.8691,16.9207,32900.0
2008-04-03 12:00:00,19.68,19.72,19.67,19.7,27500.0,16.9293,16.9638,16.9207,16.9466,27500.0
2008-04-03 12:30:00,19.69,19.83,19.69,19.8,42300.0,16.938,17.0584,16.938,17.0326,42300.0
2008-04-03 13:00:00,19.8,19.83,19.78,19.81,19900.0,17.0326,17.0584,17.0154,17.0412,19900.0
2008-04-03 13:30:00,19.81,19.88,19.8,19.86,34000.0,17.0412,17.1014,17.0326,17.0842,34000.0
2008-04-03 14:00:00,19.85,19.99,19.84,19.98,82100.0,17.0756,17.196,17.067,17.1874,82100.0
2008-04-03 14:30:00,19.98,20.17,19.95,20.1,113000.0,17.1874,17.3509,17.1616,17.2906,113000.0
2008-04-03 15:00:00,20.1,20.11,19.99,20.06,97500.0,17.2906,17.2992,17.196,17.2562,97500.0
2008-04-03 15:30:00,20.04,20.16,19.92,20.0,166700.0,17.239,17.3423,17.1358,17.2046,166700.0
2008-04-04 09:30:00,20.0,20.13,19.51,19.51,63100.0,17.2046,17.3165,16.7831,16.7831,63100.0
2008-04-04 10:00:00,19.53,19.61,19.28,19.36,98800.0,16.8003,16.8691,16.5853,16.6541,98800.0
2008-04-04 10:30:00,19.35,19.47,19.32,19.35,49600.0,16.6455,16.7487,16.6197,16.6455,49600.0
2008-04-04 11:00:00,19.34,19.37,19.23,19.24,83600.0,16.6369,16.6627,16.5422,16.5508,83600.0
2008-04-04 11:30:00,19.25,19.28,19.06,19.06,183600.0,16.5594,16.5853,16.396,16.396,183600.0
2008-04-04 12:00:00,19.06,19.2,19.05,19.12,67800.0,16.396,16.5164,16.3874,16.4476,67800.0
2008-04-04 12:30:00,19.13,19.35,19.09,19.3,76800.0,16.4562,16.6455,16.4218,16.6025,76800.0
2008-04-04 13:00:00,19.29,19.31,19.21,19.23,26600.0,16.5939,16.6111,16.525,16.5422,26600.0
2008-04-04 13:30:00,19.22,19.26,19.18,19.2,74500.0,16.5336,16.5681,16.4992,16.5164,74500.0
2008-04-04 14:00:00,19.21,19.26,19.16,19.23,54700.0,16.525,16.5681,16.482,16.5422,54700.0
2008-04-04 14:30:00,19.24,19.27,19.2,19.21,64000.0,16.5508,16.5767,16.5164,16.525,64000.0
2008-04-04 15:00:00,19.22,19.25,19.18,19.21,80500.0,16.5336,16.5594,16.4992,16.525,80500.0
2008-04-04 15:30:00,19.21,19.32,19.1,19.28,167100.0,16.525,16.6197,16.4304,16.5853,167100.0
2008-04-07 09:30:00,19.31,19.5,19.07,19.34,59900.0,16.6111,16.7745,16.4046,16.6369,59900.0
2008-04-07 10:00:00,19.34,19.36,19.11,19.13,58200.0,16.6369,16.6541,16.439,16.4562,58200.0
2008-04-07 10:30:00,19.13,19.21,19.12,19.2,39700.0,16.4562,16.525,16.4476,16.5164,39700.0
2008-04-07 11:00:00,19.2,19.22,19.18,19.21,36700.0,16.5164,16.5336,16.4992,16.525,36700.0
2008-04-07 11:30:00,19.21,19.27,19.18,19.24,33000.0,16.525,16.5767,16.4992,16.5508,33000.0
2008-04-07 12:00:00,19.25,19.27,19.23,19.24,23100.0,16.5594,16.5767,16.5422,16.5508,23100.0
2008-04-07 12:30:00,19.25,19.28,19.24,19.26,32700.0,16.5594,16.5853,16.5508,16.5681,32700.0
2008-04-07 13:00:00,19.26,19.29,19.25,19.28,26100.0,16.5681,16.5939,16.5594,16.5853,26100.0
2008-04-07 13:30:00,19.28,19.29,19.24,19.27,34100.0,16.5853,16.5939,16.5508,16.5767,34100.0
2008-04-07 14:00:00,19.27,19.36,19.26,19.34,62100.0,16.5767,16.6541,16.5681,16.6369,62100.0
2008-04-07 14:30:00,19.34,19.35,19.3,19.31,55600.0,16.6369,16.6455,16.6025,16.6111,55600.0
2008-04-07 15:00:00,19.31,19.31,19.21,19.24,75300.0,16.6111,16.6111,16.525,16.5508,75300.0
2008-04-07 15:30:00,19.26,19.36,19.19,19.35,125600.0,16.5681,16.6541,16.5078,16.6455,125600.0
2008-04-08 09:30:00,19.49,19.5,19.07,19.14,69300.0,16.7659,16.7745,16.4046,16.4648,69300.0
2008-04-08 10:00:00,19.13,19.33,19.13,19.2,65600.0,16.4562,16.6283,16.4562,16.5164,65600.0
2008-04-08 10:30:00,19.2,19.24,19.18,19.21,34400.0,16.5164,16.5508,16.4992,16.525,34400.0
2008-04-08 11:00:00,19.2,19.29,19.19,19.27,48400.0,16.5164,16.5939,16.5078,16.5767,48400.0
2008-04-08 11:30:00,19.27,19.29,19.23,19.25,42100.0,16.5767,16.5939,16.5422,16.5594,42100.0
2008-04-08 12:00:00,19.25,19.33,19.25,19.3,64000.0,16.5594,16.6283,16.5594,16.6025,64000.0
2008-04-08 12:30:00,19.3,19.36,19.28,19.34,28400.0,16.6025,16.6541,16.5853,16.6369,28400.0
2008-04-08 13:00:00,19.34,19.45,19.32,19.38,30600.0,16.6369,16.7315,16.6197,16.6713,30600.0
2008-04-08 13:30:00,19.38,19.44,19.25,19.26,72500.0,16.6713,16.7229,16.5594,16.5681,72500.0
2008-04-08 14:00:00,19.26,19.38,19.24,19.36,55200.0,16.5681,16.6713,16.5508,16.6541,55200.0
2008-04-08 14:30:00,19.35,19.38,19.29,19.29,89800.0,16.6455,16.6713,16.5939,16.5939,89800.0
2008-04-08 15:00:00,19.29,19.29,19.23,19.26,160500.0,16.5939,16.5939,16.5422,16.5681,160500.0
2008-04-08 15:30:00,19.27,19.36,19.23,19.3,170100.0,16.5767,16.6541,16.5422,16.6025,170100.0
2008-04-09 09:30:00,19.24,19.42,19.09,19.12,42700.0,16.5508,16.7057,16.4218,16.4476,42700.0
2008-04-09 10:00:00,19.13,19.22,19.11,19.22,94500.0,16.4562,16.5336,16.439,16.5336,94500.0
2008-04-09 10:30:00,19.22,19.26,19.1,19.11,147600.0,16.5336,16.5681,16.4304,16.439,147600.0
2008-04-09 11:00:00,19.11,19.14,19.1,19.1,54200.0,16.439,16.4648,16.4304,16.4304,54200.0
2008-04-09 11:30:00,19.1,19.15,19.1,19.1,41600.0,16.4304,16.4734,16.4304,16.4304,41600.0
2008-04-09 12:00:00,19.11,19.23,19.1,19.23,44500.0,16.439,16.5422,16.4304,16.5422,44500.0
2008-04-09 12:30:00,19.22,19.84,19.22,19.64,120700.0,16.5336,17.067,16.5336,16.8949,120700.0
2008-04-09 13:00:00,19.63,19.72,19.44,19.51,42900.0,16.8863,16.9638,16.7229,16.7831,42900.0
2008-04-09 13:30:00,19.53,19.65,19.49,19.59,41300.0,16.8003,16.9035,16.7659,16.8519,41300.0
2008-04-09 14:00:00,19.59,19.69,19.57,19.63,41000.0,16.8519,16.938,16.8347,16.8863,41000.0
2008-04-09 14:30:00,19.63,19.7,19.6,19.64,49600.0,16.8863,16.9466,16.8605,16.8949,49600.0
2008-04-09 15:00:00,19.64,19.68,19.49,19.49,62100.0,16.8949,16.9293,16.7659,16.7659,62100.0
2008-04-09 15:30:00,19.49,19.69,19.46,19.57,128100.0,16.7659,16.938,16.7401,16.8347,128100.0
2008-04-10 09:30:00,19.5,19.5,19.08,19.14,40700.0,16.7745,16.7745,16.4132,16.4648,40700.0
2008-04-10 10:00:00,19.11,19.2,19.11,19.17,48200.0,16.439,16.5164,16.439,16.4906,48200.0
2008-04-10 10:30:00,19.18,19.27,19.1,19.24,109600.0,16.4992,16.5767,16.4304,16.5508,109600.0
2008-04-10 11:00:00,19.21,19.33,19.14,19.32,39300.0,16.525,16.6283,16.4648,16.6197,39300.0
2008-04-10 11:30:00,19.32,19.43,19.31,19.38,38800.0,16.6197,16.7143,16.6111,16.6713,38800.0
2008-04-10 12:00:00,19.38,19.39,19.2,19.31,48300.0,16.6713,16.6799,16.5164,16.6111,48300.0
2008-04-10 12:30:00,19.31,19.5,19.23,19.23,62500.0,16.6111,16.7745,16.5422,16.5422,62500.0
2008-04-10 13:00:00,19.25,19.5,19.25,19.47,34100.0,16.5594,16.7745,16.5594,16.7487,34100.0
2008-04-10 13:30:00,19.47,19.49,19.37,19.47,53700.0,16.7487,16.7659,16.6627,16.7487,53700.0
2008-04-10 14:00:00,19.47,19.53,19.39,19.49,40700.0,16.7487,16.8003,16.6799,16.7659,40700.0
2008-04-10 14:30:00,19.49,19.51,19.32,19.4,127200.0,16.7659,16.7831,16.6197,16.6885,127200.0
2008-04-10 15:00:00,19.4,19.54,19.38,19.51,73700.0,16.6885,16.8089,16.6713,16.7831,73700.0
2008-04-10 15:30:00,19.5,19.81,19.37,19.66,185700.0,16.7745,17.0412,16.6627,16.9121,185700.0
2008-04-11 09:30:00,19.41,19.8,19.13,19.13,50000.0,16.6971,17.0326,16.4562,16.4562,50000.0
2008-04-11 10:00:00,19.1,19.34,18.89,19.27,77900.0,16.4304,16.6369,16.2498,16.5767,77900.0
2008-04-11 10:30:00,19.29,19.42,19.29,19.37,26200.0,16.5939,16.7057,16.5939,16.6627,26200.0
2008-04-11 11:00:00,19.37,19.4,19.23,19.27,39100.0,16.6627,16.6885,16.5422,16.5767,39100.0
2008-04-11 11:30:00,19.29,19.31,19.23,19.27,31000.0,16.5939,16.6111,16.5422,16.5767,31000.0
2008-04-11 12:00:00,19.25,19.26,19.12,19.12,39900.0,16.5594,16.5681,16.4476,16.4476,39900.0
2008-04-11 12:30:00,19.12,19.13,19.11,19.12,18000.0,16.4476,16.4562,16.439,16.4476,18000.0
2008-04-11 13:00:00,19.12,19.13,19.12,19.12,21800.0,16.4476,16.4562,16.4476,16.4476,21800.0
2008-04-11 13:30:00,19.12,19.13,19.1,19.13,33500.0,16.4476,16.4562,16.4304,16.4562,33500.0
2008-04-11 14:00:00,19.13,19.13,19.05,19.1,110100.0,16.4562,16.4562,16.3874,16.4304,110100.0
2008-04-11 14:30:00,19.11,19.11,19.1,19.1,24800.0,16.439,16.439,16.4304,16.4304,24800.0
2008-04-11 15:00:00,19.1,19.14,19.08,19.1,83300.0,16.4304,16.4648,16.4132,16.4304,83300.0
2008-04-11 15:30:00,19.1,19.12,19.04,19.09,129900.0,16.4304,16.4476,16.3788,16.4218,129900.0
2008-04-14 09:30:00,19.1,19.19,19.05,19.19,42100.0,16.4304,16.5078,16.3874,16.5078,42100.0
2008-04-14 10:00:00,19.18,19.2,19.09,19.1,27800.0,16.4992,16.5164,16.4218,16.4304,27800.0
2008-04-14 10:30:00,19.1,19.13,19.09,19.13,48200.0,16.4304,16.4562,16.4218,16.4562,48200.0
2008-04-14 11:00:00,19.12,19.12,18.93,18.98,102300.0,16.4476,16.4476,16.2842,16.3272,102300.0
2008-04-14 11:30:00,18.96,19.07,18.79,19.06,58300.0,16.31,16.4046,16.1637,16.396,58300.0
2008-04-14 12:00:00,19.05,19.07,19.0,19.0,41900.0,16.3874,16.4046,16.3444,16.3444,41900.0
2008-04-14 12:30:00,19.0,19.04,19.0,19.04,42800.0,16.3444,16.3788,16.3444,16.3788,42800.0
2008-04-14 13:00:00,19.03,19.07,19.0,19.02,44400.0,16.3702,16.4046,16.3444,16.3616,44400.0
2008-04-14 13:30:00,19.03,19.08,18.89,18.93,43900.0,16.3702,16.4132,16.2498,16.2842,43900.0
2008-04-14 14:00:00,18.92,19.06,18.92,19.04,50300.0,16.2756,16.396,16.2756,16.3788,50300.0
2008-04-14 14:30:00,19.03,19.05,19.02,19.03,47200.0,16.3702,16.3874,16.3616,16.3702,47200.0
2008-04-14 15:00:00,19.03,19.14,19.03,19.05,112100.0,16.3702,16.4648,16.3702,16.3874,112100.0
2008-04-14 15:30:00,19.05,19.1,18.96,19.09,93900.0,16.3874,16.4304,16.31,16.4218,93900.0
2008-04-15 09:30:00,19.14,19.29,19.01,19.27,40400.0,16.4648,16.5939,16.353,16.5767,40400.0
2008-04-15 10:00:00,19.27,19.33,19.22,19.23,24400.0,16.5767,16.6283,16.5336,16.5422,24400.0
2008-04-15 10:30:00,19.21,19.25,19.18,19.23,60400.0,16.525,16.5594,16.4992,16.5422,60400.0
2008-04-15 11:00:00,19.23,19.25,19.19,19.23,106300.0,16.5422,16.5594,16.5078,16.5422,106300.0
2008-04-15 11:30:00,19.23,19.26,19.19,19.26,52900.0,16.5422,16.5681,16.5078,16.5681,52900.0
2008-04-15 12:00:00,19.25,19.26,19.17,19.19,22000.0,16.5594,16.5681,16.4906,16.5078,22000.0
2008-04-15 12:30:00,19.19,19.22,19.18,19.19,18600.0,16.5078,16.5336,16.4992,16.5078,18600.0
2008-04-15 13:00:00,19.19,19.29,19.17,19.28,30100.0,16.5078,16.5939,16.4906,16.5853,30100.0
2008-04-15 13:30:00,19.28,19.36,19.23,19.24,23000.0,16.5853,16.6541,16.5422,16.5508,23000.0
2008-04-15 14:00:00,19.24,19.32,19.23,19.31,45300.0,16.5508,16.6197,16.5422,16.6111,45300.0
2008-04-15 14:30:00,19.32,19.33,19.29,19.31,26300.0,16.6197,16.6283,16.5939,16.6111,26300.0
2008-04-15 15:00:00,19.31,19.31,19.25,19.28,48100.0,16.6111,16.6111,16.5594,16.5853,48100.0
2008-04-15 15:30:00,19.28,19.3,19.25,19.27,75000.0,16.5853,16.6025,16.5594,16.5767,75000.0
2008-04-16 09:30:00,19.33,20.42,19.14,19.84,106000.0,16.6283,17.5659,16.4648,17.067,106000.0
2008-04-16 10:00:00,19.84,19.84,19.57,19.7,44400.0,17.067,17.067,16.8347,16.9466,44400.0
2008-04-16 10:30:00,19.72,19.74,19.52,19.59,33700.0,16.9638,16.981,16.7917,16.8519,33700.0
2008-04-16 11:00:00,19.57,19.59,19.5,19.53,30100.0,16.8347,16.8519,16.7745,16.8003,30100.0
2008-04-16 11:30:00,19.5,19.54,19.45,19.47,58800.0,16.7745,16.8089,16.7315,16.7487,58800.0
2008-04-16 12:00:00,19.49,19.64,19.4,19.43,85500.0,16.7659,16.8949,16.6885,16.7143,85500.0
2008-04-16 12:30:00,19.44,19.49,19.43,19.49,19600.0,16.7229,16.7659,16.7143,16.7659,19600.0
2008-04-16 13:00:00,19.5,19.5,19.47,19.47,33100.0,16.7745,16.7745,16.7487,16.7487,33100.0
2008-04-16 13:30:00,19.48,19.51,19.46,19.46,48600.0,16.7573,16.7831,16.7401,16.7401,48600.0
2008-04-16 14:00:00,19.46,19.51,19.44,19.5,209500.0,16.7401,16.7831,16.7229,16.7745,209500.0
2008-04-16 14:30:00,19.49,19.5,19.47,19.5,84700.0,16.7659,16.7745,16.7487,16.7745,84700.0
2008-04-16 15:00:00,19.5,19.51,19.49,19.49,112800.0,16.7745,16.7831,16.7659,16.7659,112800.0
2008-04-16 15:30:00,19.5,19.5,19.45,19.46,178000.0,16.7745,16.7745,16.7315,16.7401,178000.0
2008-04-17 09:30:00,19.01,19.43,18.54,19.12,154000.0,16.353,16.7143,15.9487,16.4476,154000.0
2008-04-17 10:00:00,19.14,19.28,19.1,19.12,55000.0,16.4648,16.5853,16.4304,16.4476,55000.0
2008-04-17 10:30:00,19.13,19.32,18.91,19.06,164800.0,16.4562,16.6197,16.267,16.396,164800.0
2008-04-17 11:00:00,19.06,19.15,18.96,19.1,112500.0,16.396,16.4734,16.31,16.4304,112500.0
2008-04-17 11:30:00,19.11,19.18,19.08,19.18,108500.0,16.439,16.4992,16.4132,16.4992,108500.0
2008-04-17 12:00:00,19.18,19.33,19.18,19.21,120900.0,16.4992,16.6283,16.4992,16.525,120900.0
2008-04-17 12:30:00,19.2,19.31,19.19,19.3,44500.0,16.5164,16.6111,16.5078,16.6025,44500.0
2008-04-17 13:00:00,19.31,19.55,19.28,19.54,108600.0,16.6111,16.8175,16.5853,16.8089,108600.0
2008-04-17 13:30:00,19.52,19.55,19.25,19.38,65200.0,16.7917,16.8175,16.5594,16.6713,65200.0
2008-04-17 14:00:00,19.39,19.5,19.24,19.28,374400.0,16.6799,16.7745,16.5508,16.5853,374400.0
2008-04-17 14:30:00,19.29,19.39,19.25,19.26,63300.0,16.5939,16.6799,16.5594,16.5681,63300.0
2008-04-17 15:00:00,19.26,19.49,19.24,19.35,186600.0,16.5681,16.7659,16.5508,16.6455,186600.0
2008-04-17 15:30:00,19.35,19.5,19.28,19.48,243700.0,16.6455,16.7745,16.5853,16.7573,243700.0
2008-04-18 09:30:00,19.2,19.76,18.68,19.5,171200.0,16.5164,16.9982,16.0691,16.7745,171200.0
2008-04-18 10:00:00,19.5,19.52,19.28,19.29,102400.0,16.7745,16.7917,16.5853,16.5939,102400.0
2008-04-18 10:30:00,19.28,19.41,19.22,19.37,110600.0,16.5853,16.6971,16.5336,16.6627,110600.0
2008-04-18 11:00:00,19.37,19.41,19.24,19.24,116600.0,16.6627,16.6971,16.5508,16.5508,116600.0
2008-04-18 11:30:00,19.23,19.39,19.15,19.34,61700.0,16.5422,16.6799,16.4734,16.6369,61700.0
2008-04-18 12:00:00,19.32,19.34,19.22,19.25,229500.0,16.6197,16.6369,16.5336,16.5594,229500.0
2008-04-18 12:30:00,19.26,19.35,19.2,19.26,255200.0,16.5681,16.6455,16.5164,16.5681,255200.0
2008-04-18 13:00:00,19.25,19.28,19.2,19.25,45100.0,16.5594,16.5853,16.5164,16.5594,45100.0
2008-04-18 13:30:00,19.27,19.28,19.21,19.28,42500.0,16.5767,16.5853,16.525,16.5853,42500.0
2008-04-18 14:00:00,19.27,19.27,19.11,19.21,133700.0,16.5767,16.5767,16.439,16.525,133700.0
2008-04-18 14:30:00,19.19,19.22,18.99,19.03,102500.0,16.5078,16.5336,16.3358,16.3702,102500.0
2008-04-18 15:00:00,19.03,19.1,19.02,19.05,118400.0,16.3702,16.4304,16.3616,16.3874,118400.0
2008-04-18 15:30:00,19.05,19.19,19.01,19.18,228400.0,16.3874,16.5078,16.353,16.4992,228400.0
2008-04-21 09:30:00,19.37,20.3,19.3,19.81,444200.0,16.6627,17.4627,16.6025,17.0412,444200.0
2008-04-21 10:00:00,19.84,19.89,19.33,19.39,235000.0,17.067,17.11,16.6283,16.6799,235000.0
2008-04-21 10:30:00,19.39,19.71,19.37,19.68,73400.0,16.6799,16.9552,16.6627,16.9293,73400.0
2008-04-21 11:00:00,19.68,19.7,19.51,19.61,69900.0,16.9293,16.9466,16.7831,16.8691,69900.0
2008-04-21 11:30:00,19.59,19.62,19.42,19.44,37600.0,16.8519,16.8777,16.7057,16.7229,37600.0
2008-04-21 12:00:00,19.44,19.46,19.25,19.27,50400.0,16.7229,16.7401,16.5594,16.5767,50400.0
2008-04-21 12:30:00,19.27,19.43,19.27,19.33,63600.0,16.5767,16.7143,16.5767,16.6283,63600.0
2008-04-21 13:00:00,19.33,19.62,19.33,19.58,86000.0,16.6283,16.8777,16.6283,16.8433,86000.0
2008-04-21 13:30:00,19.58,19.61,19.51,19.53,56400.0,16.8433,16.8691,16.7831,16.8003,56400.0
2008-04-21 14:00:00,19.53,19.72,19.51,19.7,82700.0,16.8003,16.9638,16.7831,16.9466,82700.0
2008-04-21 14:30:00,19.7,19.95,19.68,19.75,118500.0,16.9466,17.1616,16.9293,16.9896,118500.0
2008-04-21 15:00:00,19.78,19.89,19.77,19.8,106400.0,17.0154,17.11,17.0068,17.0326,106400.0
2008-04-21 15:30:00,19.8,20.22,19.78,20.22,306500.0,17.0326,17.3939,17.0154,17.3939,306500.0
2008-04-22 09:30:00,20.13,20.25,19.84,19.99,91400.0,17.3165,17.4197,17.067,17.196,91400.0
2008-04-22 10:00:00,19.99,20.21,19.9,19.95,124800.0,17.196,17.3853,17.1186,17.1616,124800.0
2008-04-22 10:30:00,19.95,20.05,19.79,19.94,109500.0,17.1616,17.2476,17.024,17.153,109500.0
2008-04-22 11:00:00,19.94,20.15,19.94,20.08,67100.0,17.153,17.3337,17.153,17.2734,67100.0
2008-04-22 11:30:00,20.08,20.18,20.02,20.04,47100.0,17.2734,17.3595,17.2218,17.239,47100.0
2008-04-22 12:00:00,20.02,20.15,20.0,20.09,58100.0,17.2218,17.3337,17.2046,17.282,58100.0
2008-04-22 12:30:00,20.08,20.1,19.92,19.98,129500.0,17.2734,17.2906,17.1358,17.1874,129500.0
2008-04-22 13:00:00,19.96,19.99,19.91,19.92,86700.0,17.1702,17.196,17.1272,17.1358,86700.0
2008-04-22 13:30:00,19.93,19.97,19.89,19.97,49700.0,17.1444,17.1788,17.11,17.1788,49700.0
2008-04-22 14:00:00,20.0,20.01,19.95,19.97,62400.0,17.2046,17.2132,17.1616,17.1788,62400.0
2008-04-22 14:30:00,19.96,19.97,19.81,19.89,123700.0,17.1702,17.1788,17.0412,17.11,123700.0
2008-04-22 15:00:00,19.89,20.0,19.86,19.88,184300.0,17.11,17.2046,17.0842,17.1014,184300.0
2008-04-22 15:30:00,19.88,20.09,19.49,19.64,362600.0,17.1014,17.282,16.7659,16.8949,362600.0
2008-04-23 09:30:00,19.57,19.85,19.4,19.61,46800.0,16.8347,17.0756,16.6885,16.8691,46800.0
2008-04-23 10:00:00,19.62,19.67,19.51,19.54,51300.0,16.8777,16.9207,16.7831,16.8089,51300.0
2008-04-23 10:30:00,19.55,19.77,19.5,19.64,176700.0,16.8175,17.0068,16.7745,16.8949,176700.0
2008-04-23 11:00:00,19.64,19.66,19.59,19.59,49800.0,16.8949,16.9121,16.8519,16.8519,49800.0
2008-04-23 11:30:00,19.6,19.78,19.59,19.6,70400.0,16.8605,17.0154,16.8519,16.8605,70400.0
2008-04-23 12:00:00,19.61,19.67,19.59,19.64,38100.0,16.8691,16.9207,16.8519,16.8949,38100.0
2008-04-23 12:30:00,19.64,19.64,19.56,19.62,59000.0,16.8949,16.8949,16.8261,16.8777,59000.0
2008-04-23 13:00:00,19.62,19.62,19.51,19.58,101600.0,16.8777,16.8777,16.7831,16.8433,101600.0
2008-04-23 13:30:00,19.59,19.65,19.55,19.56,35700.0,16.8519,16.9035,16.8175,16.8261,35700.0
2008-04-23 14:00:00,19.55,19.57,19.52,19.56,38500.0,16.8175,16.8347,16.7917,16.8261,38500.0
2008-04-23 14:30:00,19.56,19.64,19.54,19.59,77800.0,16.8261,16.8949,16.8089,16.8519,77800.0
2008-04-23 15:00:00,19.59,19.76,19.59,19.65,82300.0,16.8519,16.9982,16.8519,16.9035,82300.0
2008-04-23 15:30:00,19.65,20.08,19.65,19.79,254200.0,16.9035,17.2734,16.9035,17.024,254200.0
2008-04-24 09:30:00,19.86,20.08,19.58,19.98,50000.0,17.0842,17.2734,16.8433,17.1874,50000.0
2008-04-24 10:00:00,19.98,20.09,19.91,20.04,49900.0,17.1874,17.282,17.1272,17.239,49900.0
2008-04-24 10:30:00,20.06,20.16,20.0,20.14,159900.0,17.2562,17.3423,17.2046,17.3251,159900.0
2008-04-24 11:00:00,20.14,20.25,20.0,20.22,121900.0,17.3251,17.4197,17.2046,17.3939,121900.0
2008-04-24 11:30:00,20.23,20.48,20.21,20.46,105200.0,17.4025,17.6175,17.3853,17.6003,105200.0
2008-04-24 12:00:00,20.46,20.57,20.41,20.57,106500.0,17.6003,17.695,17.5573,17.695,106500.0
2008-04-24 12:30:00,20.56,20.88,20.56,20.76,100700.0,17.6864,17.9616,17.6864,17.8584,100700.0
2008-04-24 13:00:00,20.78,20.84,20.6,20.6,83800.0,17.8756,17.9272,17.7208,17.7208,83800.0
2008-04-24 13:30:00,20.6,20.75,20.6,20.71,55600.0,17.7208,17.8498,17.7208,17.8154,55600.0
2008-04-24 14:00:00,20.7,20.77,20.62,20.63,39200.0,17.8068,17.867,17.738,17.7466,39200.0
2008-04-24 14:30:00,20.65,20.76,20.56,20.68,103300.0,17.7638,17.8584,17.6864,17.7896,103300.0
2008-04-24 15:00:00,20.7,20.75,20.57,20.61,161800.0,17.8068,17.8498,17.695,17.7294,161800.0
2008-04-24 15:30:00,20.6,20.81,20.55,20.59,251000.0,17.7208,17.9014,17.6778,17.7122,251000.0
2008-04-25 09:30:00,20.72,21.14,20.53,20.69,204300.0,17.824,18.1853,17.6605,17.7982,204300.0
2008-04-25 10:00:00,20.69,20.91,20.66,20.88,73400.0,17.7982,17.9874,17.7724,17.9616,73400.0
2008-04-25 10:30:00,20.88,20.88,20.66,20.69,59900.0,17.9616,17.9616,17.7724,17.7982,59900.0
2008-04-25 11:00:00,20.71,20.8,20.54,20.56,45300.0,17.8154,17.8928,17.6691,17.6864,45300.0
2008-04-25 11:30:00,20.56,20.62,20.55,20.6,49900.0,17.6864,17.738,17.6778,17.7208,49900.0
2008-04-25 12:00:00,20.6,20.69,20.58,20.6,22200.0,17.7208,17.7982,17.7036,17.7208,22200.0
2008-04-25 12:30:00,20.6,20.61,20.1,20.22,217600.0,17.7208,17.7294,17.2906,17.3939,217600.0
2008-04-25 13:00:00,20.23,20.28,20.2,20.27,36300.0,17.4025,17.4455,17.3767,17.4369,36300.0
2008-04-25 13:30:00,20.28,20.3,20.2,20.3,49000.0,17.4455,17.4627,17.3767,17.4627,49000.0
2008-04-25 14:00:00,20.31,20.43,20.29,20.35,37700.0,17.4713,17.5745,17.4541,17.5057,37700.0
2008-04-25 14:30:00,20.35,20.4,20.24,20.27,121900.0,17.5057,17.5487,17.4111,17.4369,121900.0
2008-04-25 15:00:00,20.27,20.66,20.25,20.57,180400.0,17.4369,17.7724,17.4197,17.695,180400.0
2008-04-25 15:30:00,20.57,20.94,20.55,20.88,198700.0,17.695,18.0132,17.6778,17.9616,198700.0
2008-04-28 09:30:00,20.77,20.88,20.49,20.5,39700.0,17.867,17.9616,17.6261,17.6347,39700.0
2008-04-28 10:00:00,20.5,20.73,20.49,20.67,37500.0,17.6347,17.8326,17.6261,17.781,37500.0
2008-04-28 10:30:00,20.67,20.67,20.52,20.59,38600.0,17.781,17.781,17.6519,17.7122,38600.0
2008-04-28 11:00:00,20.58,20.6,20.31,20.34,85400.0,17.7036,17.7208,17.4713,17.4971,85400.0
2008-04-28 11:30:00,20.34,20.35,20.19,20.2,44800.0,17.4971,17.5057,17.3681,17.3767,44800.0
2008-04-28 12:00:00,20.2,20.38,20.16,20.24,41500.0,17.3767,17.5315,17.3423,17.4111,41500.0
2008-04-28 12:30:00,20.24,20.32,20.23,20.24,33400.0,17.4111,17.4799,17.4025,17.4111,33400.0
2008-04-28 13:00:00,20.23,20.33,20.22,20.33,35500.0,17.4025,17.4885,17.3939,17.4885,35500.0
2008-04-28 13:30:00,20.34,20.41,20.29,20.29,33700.0,17.4971,17.5573,17.4541,17.4541,33700.0
2008-04-28 14:00:00,20.29,20.32,20.19,20.2,50300.0,17.4541,17.4799,17.3681,17.3767,50300.0
2008-04-28 14:30:00,20.2,20.22,20.14,20.16,42700.0,17.3767,17.3939,17.3251,17.3423,42700.0
2008-04-28 15:00:00,20.17,20.22,20.11,20.12,83200.0,17.3509,17.3939,17.2992,17.3079,83200.0
2008-04-28 15:30:00,20.12,20.35,20.12,20.31,132400.0,17.3079,17.5057,17.3079,17.4713,132400.0
2008-04-29 09:30:00,20.54,20.58,20.13,20.38,58600.0,17.6691,17.7036,17.3165,17.5315,58600.0
2008-04-29 10:00:00,20.39,20.46,20.29,20.32,22700.0,17.5401,17.6003,17.4541,17.4799,22700.0
2008-04-29 10:30:00,20.32,20.39,20.25,20.39,16800.0,17.4799,17.5401,17.4197,17.5401,16800.0
2008-04-29 11:00:00,20.37,20.41,20.3,20.3,20100.0,17.5229,17.5573,17.4627,17.4627,20100.0
2008-04-29 11:30:00,20.31,20.39,20.26,20.28,22000.0,17.4713,17.5401,17.4283,17.4455,22000.0
2008-04-29 12:00:00,20.27,20.28,20.01,20.17,69300.0,17.4369,17.4455,17.2132,17.3509,69300.0
2008-04-29 12:30:00,20.16,20.17,19.91,19.91,74100.0,17.3423,17.3509,17.1272,17.1272,74100.0
2008-04-29 13:00:00,19.92,20.1,19.89,19.98,79700.0,17.1358,17.2906,17.11,17.1874,79700.0
2008-04-29 13:30:00,19.98,19.99,19.85,19.87,89200.0,17.1874,17.196,17.0756,17.0928,89200.0
2008-04-29 14:00:00,19.87,19.98,19.71,19.91,160900.0,17.0928,17.1874,16.9552,17.1272,160900.0
2008-04-29 14:30:00,19.9,19.9,19.8,19.82,109200.0,17.1186,17.1186,17.0326,17.0498,109200.0
2008-04-29 15:00:00,19.83,19.83,19.59,19.59,168800.0,17.0584,17.0584,16.8519,16.8519,168800.0
2008-04-29 15:30:00,19.6,19.71,19.49,19.55,338100.0,16.8605,16.9552,16.7659,16.8175,338100.0
2008-04-30 09:30:00,19.7,19.73,19.5,19.52,67600.0,16.9466,16.9724,16.7745,16.7917,67600.0
2008-04-30 10:00:00,19.52,19.68,19.52,19.62,28700.0,16.7917,16.9293,16.7917,16.8777,28700.0
2008-04-30 10:30:00,19.62,19.87,19.62,19.8,136300.0,16.8777,17.0928,16.8777,17.0326,136300.0
2008-04-30 11:00:00,19.78,19.79,19.64,19.67,31500.0,17.0154,17.024,16.8949,16.9207,31500.0
2008-04-30 11:30:00,19.67,19.7,19.61,19.61,17500.0,16.9207,16.9466,16.8691,16.8691,17500.0
2008-04-30 12:00:00,19.62,19.67,19.51,19.52,32900.0,16.8777,16.9207,16.7831,16.7917,32900.0
2008-04-30 12:30:00,19.52,19.55,19.52,19.54,25100.0,16.7917,16.8175,16.7917,16.8089,25100.0
2008-04-30 13:00:00,19.54,19.6,19.54,19.59,31600.0,16.8089,16.8605,16.8089,16.8519,31600.0
2008-04-30 13:30:00,19.6,19.66,19.54,19.54,35700.0,16.8605,16.9121,16.8089,16.8089,35700.0
2008-04-30 14:00:00,19.55,19.76,19.54,19.76,94100.0,16.8175,16.9982,16.8089,16.9982,94100.0
2008-04-30 14:30:00,19.76,19.82,19.45,19.45,107600.0,16.9982,17.0498,16.7315,16.7315,107600.0
2008-04-30 15:00:00,19.46,19.65,19.45,19.5,141800.0,16.7401,16.9035,16.7315,16.7745,141800.0
2008-04-30 15:30:00,19.5,19.59,19.46,19.51,201400.0,16.7745,16.8519,16.7401,16.7831,201400.0
2008-05-01 09:30:00,19.4,19.79,19.35,19.67,127500.0,16.6885,17.024,16.6455,16.9207,127500.0
2008-05-01 10:00:00,19.67,19.81,19.45,19.48,111700.0,16.9207,17.0412,16.7315,16.7573,111700.0
2008-05-01 10:30:00,19.46,19.49,19.37,19.43,88300.0,16.7401,16.7659,16.6627,16.7143,88300.0
2008-05-01 11:00:00,19.44,19.64,19.43,19.64,67000.0,16.7229,16.8949,16.7143,16.8949,67000.0
2008-05-01 11:30:00,19.64,19.64,19.55,19.56,57900.0,16.8949,16.8949,16.8175,16.8261,57900.0
2008-05-01 12:00:00,19.56,19.82,19.56,19.79,113900.0,16.8261,17.0498,16.8261,17.024,113900.0
2008-05-01 12:30:00,19.8,19.96,19.8,19.95,155100.0,17.0326,17.1702,17.0326,17.1616,155100.0
2008-05-01 13:00:00,19.94,20.08,19.9,20.05,50000.0,17.153,17.2734,17.1186,17.2476,50000.0
2008-05-01 13:30:00,20.05,20.17,20.0,20.14,180600.0,17.2476,17.3509,17.2046,17.3251,180600.0
2008-05-01 14:00:00,20.14,20.2,20.03,20.04,58100.0,17.3251,17.3767,17.2304,17.239,58100.0
2008-05-01 14:30:00,20.04,20.15,20.02,20.03,50300.0,17.239,17.3337,17.2218,17.2304,50300.0
2008-05-01 15:00:00,20.04,20.11,20.0,20.09,42900.0,17.239,17.2992,17.2046,17.282,42900.0
2008-05-01 15:30:00,20.09,20.1,19.97,20.01,79800.0,17.282,17.2906,17.1788,17.2132,79800.0
2008-05-02 09:30:00,20.13,20.27,20.06,20.13,44100.0,17.3165,17.4369,17.2562,17.3165,44100.0
2008-05-02 10:00:00,20.13,20.22,20.13,20.13,47700.0,17.3165,17.3939,17.3165,17.3165,47700.0
2008-05-02 10:30:00,20.14,20.15,19.99,20.0,40800.0,17.3251,17.3337,17.196,17.2046,40800.0
2008-05-02 11:00:00,20.0,20.03,19.94,19.94,19000.0,17.2046,17.2304,17.153,17.153,19000.0
2008-05-02 11:30:00,19.94,20.02,19.86,19.87,34900.0,17.153,17.2218,17.0842,17.0928,34900.0
2008-05-02 12:00:00,19.87,19.88,19.81,19.87,15600.0,17.0928,17.1014,17.0412,17.0928,15600.0
2008-05-02 12:30:00,19.87,19.87,19.77,19.82,20100.0,17.0928,17.0928,17.0068,17.0498,20100.0
2008-05-02 13:00:00,19.83,19.83,19.7,19.75,24400.0,17.0584,17.0584,16.9466,16.9896,24400.0
2008-05-02 13:30:00,19.74,19.81,19.73,19.76,12800.0,16.981,17.0412,16.9724,16.9982,12800.0
2008-05-02 14:00:00,19.76,19.78,19.65,19.72,30000.0,16.9982,17.0154,16.9035,16.9638,30000.0
2008-05-02 14:30:00,19.71,19.77,19.69,19.7,25000.0,16.9552,17.0068,16.938,16.9466,25000.0
2008-05-02 15:00:00,19.68,19.83,19.68,19.81,40000.0,16.9293,17.0584,16.9293,17.0412,40000.0
2008-05-02 15:30:00,19.8,19.82,19.68,19.75,72700.0,17.0326,17.0498,16.9293,16.9896,72700.0
2008-05-05 09:30:00,19.58,19.76,19.43,19.5,61300.0,16.8433,16.9982,16.7143,16.7745,61300.0
2008-05-05 10:00:00,19.51,19.92,19.51,19.66,48400.0,16.7831,17.1358,16.7831,16.9121,48400.0
2008-05-05 10:30:00,19.67,19.68,19.5,19.52,25100.0,16.9207,16.9293,16.7745,16.7917,25100.0
2008-05-05 11:00:00,19.51,19.6,19.5,19.57,26900.0,16.7831,16.8605,16.7745,16.8347,26900.0
2008-05-05 11:30:00,19.57,19.65,19.55,19.56,27300.0,16.8347,16.9035,16.8175,16.8261,27300.0
2008-05-05 12:00:00,19.55,19.58,19.5,19.51,19800.0,16.8175,16.8433,16.7745,16.7831,19800.0
2008-05-05 12:30:00,19.51,19.6,19.51,19.57,13200.0,16.7831,16.8605,16.7831,16.8347,13200.0
2008-05-05 13:00:00,19.57,19.62,19.57,19.6,10300.0,16.8347,16.8777,16.8347,16.8605,10300.0
2008-05-05 13:30:00,19.6,19.65,19.55,19.6,34400.0,16.8605,16.9035,16.8175,16.8605,34400.0
2008-05-05 14:00:00,19.61,19.62,19.57,19.57,46200.0,16.8691,16.8777,16.8347,16.8347,46200.0
2008-05-05 14:30:00,19.57,19.73,19.56,19.69,47800.0,16.8347,16.9724,16.8261,16.938,47800.0
2008-05-05 15:00:00,19.68,19.74,19.63,19.66,37400.0,16.9293,16.981,16.8863,16.9121,37400.0
2008-05-05 15:30:00,19.66,19.76,19.61,19.7,119300.0,16.9121,16.9982,16.8691,16.9466,119300.0
2008-05-06 09:30:00,19.84,19.84,19.44,19.54,55900.0,17.067,17.067,16.7229,16.8089,55900.0
2008-05-06 10:00:00,19.58,19.58,19.5,19.55,17700.0,16.8433,16.8433,16.7745,16.8175,17700.0
2008-05-06 10:30:00,19.54,19.59,19.49,19.58,15500.0,16.8089,16.8519,16.7659,16.8433,15500.0
2008-05-06 11:00:00,19.58,19.66,19.54,19.59,15900.0,16.8433,16.9121,16.8089,16.8519,15900.0
2008-05-06 11:30:00,19.59,19.6,19.48,19.55,34700.0,16.8519,16.8605,16.7573,16.8175,34700.0
2008-05-06 12:00:00,19.53,19.64,19.52,19.58,22600.0,16.8003,16.8949,16.7917,16.8433,22600.0
2008-05-06 12:30:00,19.59,19.67,19.54,19.66,29200.0,16.8519,16.9207,16.8089,16.9121,29200.0
2008-05-06 13:00:00,19.65,19.75,19.64,19.74,108900.0,16.9035,16.9896,16.8949,16.981,108900.0
2008-05-06 13:30:00,19.76,19.86,19.69,19.79,66700.0,16.9982,17.0842,16.938,17.024,66700.0
2008-05-06 14:00:00,19.79,19.8,19.68,19.7,36400.0,17.024,17.0326,16.9293,16.9466,36400.0
2008-05-06 14:30:00,19.68,19.9,19.68,19.85,63500.0,16.9293,17.1186,16.9293,17.0756,63500.0
2008-05-06 15:00:00,19.86,19.88,19.81,19.84,71500.0,17.0842,17.1014,17.0412,17.067,71500.0
2008-05-06 15:30:00,19.85,19.91,19.72,19.79,222700.0,17.0756,17.1272,16.9638,17.024,222700.0
2008-05-07 09:30:00,19.77,19.79,19.57,19.66,110100.0,17.0068,17.024,16.8347,16.9121,110100.0
2008-05-07 10:00:00,19.63,19.64,19.52,19.55,88900.0,16.8863,16.8949,16.7917,16.8175,88900.0
2008-05-07 10:30:00,19.56,19.58,19.45,19.5,152200.0,16.8261,16.8433,16.7315,16.7745,152200.0
2008-05-07 11:00:00,19.5,19.56,19.49,19.5,44600.0,16.7745,16.8261,16.7659,16.7745,44600.0
2008-05-07 11:30:00,19.5,19.52,19.49,19.5,36500.0,16.7745,16.7917,16.7659,16.7745,36500.0
2008-05-07 12:00:00,19.5,19.52,19.45,19.45,45500.0,16.7745,16.7917,16.7315,16.7315,45500.0
2008-05-07 12:30:00,19.46,19.51,19.41,19.45,58700.0,16.7401,16.7831,16.6971,16.7315,58700.0
2008-05-07 13:00:00,19.46,19.51,19.4,19.46,55700.0,16.7401,16.7831,16.6885,16.7401,55700.0
2008-05-07 13:30:00,19.45,19.51,19.41,19.49,173600.0,16.7315,16.7831,16.6971,16.7659,173600.0
2008-05-07 14:00:00,19.49,19.52,19.45,19.49,121400.0,16.7659,16.7917,16.7315,16.7659,121400.0
2008-05-07 14:30:00,19.5,19.51,19.47,19.48,145600.0,16.7745,16.7831,16.7487,16.7573,145600.0
2008-05-07 15:00:00,19.47,19.55,19.41,19.46,138000.0,16.7487,16.8175,16.6971,16.7401,138000.0
2008-05-07 15:30:00,19.45,19.49,19.32,19.4,263800.0,16.7315,16.7659,16.6197,16.6885,263800.0
2008-05-08 09:30:00,19.36,19.56,19.35,19.5,131300.0,16.6541,16.8261,16.6455,16.7745,131300.0
2008-05-08 10:00:00,19.51,19.6,19.46,19.5,58600.0,16.7831,16.8605,16.7401,16.7745,58600.0
2008-05-08 10:30:00,19.5,19.58,19.43,19.55,67800.0,16.7745,16.8433,16.7143,16.8175,67800.0
2008-05-08 11:00:00,19.56,19.66,19.51,19.59,69100.0,16.8261,16.9121,16.7831,16.8519,69100.0
2008-05-08 11:30:00,19.58,19.64,19.54,19.54,28200.0,16.8433,16.8949,16.8089,16.8089,28200.0
2008-05-08 12:00:00,19.55,19.55,19.47,19.49,52200.0,16.8175,16.8175,16.7487,16.7659,52200.0
2008-05-08 12:30:00,19.49,19.51,19.47,19.49,22100.0,16.7659,16.7831,16.7487,16.7659,22100.0
2008-05-08 13:00:00,19.49,19.53,19.48,19.5,58800.0,16.7659,16.8003,16.7573,16.7745,58800.0
2008-05-08 13:30:00,19.51,19.54,19.48,19.52,78100.0,16.7831,16.8089,16.7573,16.7917,78100.0
2008-05-08 14:00:00,19.52,19.52,19.44,19.46,34300.0,16.7917,16.7917,16.7229,16.7401,34300.0
2008-05-08 14:30:00,19.46,19.5,19.45,19.49,46600.0,16.7401,16.7745,16.7315,16.7659,46600.0
2008-05-08 15:00:00,19.49,19.5,19.47,19.49,117300.0,16.7659,16.7745,16.7487,16.7659,117300.0
2008-05-08 15:30:00,19.49,19.5,19.42,19.47,89700.0,16.7659,16.7745,16.7057,16.7487,89700.0
2008-05-09 09:30:00,19.26,19.61,19.26,19.55,26000.0,16.5681,16.8691,16.5681,16.8175,26000.0
2008-05-09 10:00:00,19.5,19.65,19.48,19.62,30500.0,16.7745,16.9035,16.7573,16.8777,30500.0
2008-05-09 10:30:00,19.63,19.83,19.59,19.68,54000.0,16.8863,17.0584,16.8519,16.9293,54000.0
2008-05-09 11:00:00,19.69,19.7,19.5,19.5,31500.0,16.938,16.9466,16.7745,16.7745,31500.0
2008-05-09 11:30:00,19.5,19.58,19.47,19.56,38700.0,16.7745,16.8433,16.7487,16.8261,38700.0
2008-05-09 12:00:00,19.56,19.56,19.48,19.49,15900.0,16.8261,16.8261,16.7573,16.7659,15900.0
2008-05-09 12:30:00,19.47,19.55,19.46,19.48,56600.0,16.7487,16.8175,16.7401,16.7573,56600.0
2008-05-09 13:00:00,19.48,19.56,19.48,19.51,53300.0,16.7573,16.8261,16.7573,16.7831,53300.0
2008-05-09 13:30:00,19.51,19.63,19.49,19.6,73200.0,16.7831,16.8863,16.7659,16.8605,73200.0
2008-05-09 14:00:00,19.61,19.7,19.58,19.59,160900.0,16.8691,16.9466,16.8433,16.8519,160900.0
2008-05-09 14:30:00,19.6,19.6,19.4,19.42,116700.0,16.8605,16.8605,16.6885,16.7057,116700.0
2008-05-09 15:00:00,19.42,19.58,19.4,19.53,67500.0,16.7057,16.8433,16.6885,16.8003,67500.0
2008-05-09 15:30:00,19.53,19.95,19.49,19.68,270700.0,16.8003,17.1616,16.7659,16.9293,270700.0
2008-05-12 09:30:00,19.68,20.05,19.61,20.0,56900.0,16.9293,17.2476,16.8691,17.2046,56900.0
2008-05-12 10:00:00,19.99,20.0,19.68,19.68,62800.0,17.196,17.2046,16.9293,16.9293,62800.0
2008-05-12 10:30:00,19.66,19.68,19.59,19.66,55800.0,16.9121,16.9293,16.8519,16.9121,55800.0
2008-05-12 11:00:00,19.67,19.67,19.55,19.56,42500.0,16.9207,16.9207,16.8175,16.8261,42500.0
2008-05-12 11:30:00,19.57,19.61,19.56,19.61,47700.0,16.8347,16.8691,16.8261,16.8691,47700.0
2008-05-12 12:00:00,19.62,19.65,19.53,19.61,59800.0,16.8777,16.9035,16.8003,16.8691,59800.0
2008-05-12 12:30:00,19.62,19.62,19.57,19.59,31400.0,16.8777,16.8777,16.8347,16.8519,31400.0
2008-05-12 13:00:00,19.59,19.6,19.5,19.5,17500.0,16.8519,16.8605,16.7745,16.7745,17500.0
2008-05-12 13:30:00,19.51,19.53,19.48,19.49,80200.0,16.7831,16.8003,16.7573,16.7659,80200.0
2008-05-12 14:00:00,19.49,19.57,19.49,19.56,112700.0,16.7659,16.8347,16.7659,16.8261,112700.0
2008-05-12 14:30:00,19.57,19.59,19.53,19.56,67900.0,16.8347,16.8519,16.8003,16.8261,67900.0
2008-05-12 15:00:00,19.55,19.58,19.52,19.54,67900.0,16.8175,16.8433,16.7917,16.8089,67900.0
2008-05-12 15:30:00,19.54,19.59,19.51,19.55,147700.0,16.8089,16.8519,16.7831,16.8175,147700.0
2008-05-13 09:30:00,19.5,19.69,19.46,19.58,76500.0,16.7745,16.938,16.7401,16.8433,76500.0
2008-05-13 10:00:00,19.58,19.64,19.51,19.6,68400.0,16.8433,16.8949,16.7831,16.8605,68400.0
2008-05-13 10:30:00,19.57,19.61,19.48,19.58,48600.0,16.8347,16.8691,16.7573,16.8433,48600.0
2008-05-13 11:00:00,19.56,19.58,19.45,19.47,96400.0,16.8261,16.8433,16.7315,16.7487,96400.0
2008-05-13 11:30:00,19.48,19.56,19.45,19.52,96400.0,16.7573,16.8261,16.7315,16.7917,96400.0
2008-05-13 12:00:00,19.51,19.65,19.51,19.65,33700.0,16.7831,16.9035,16.7831,16.9035,33700.0
2008-05-13 12:30:00,19.63,19.64,19.46,19.47,39500.0,16.8863,16.8949,16.7401,16.7487,39500.0
2008-05-13 13:00:00,19.48,19.54,19.42,19.43,39400.0,16.7573,16.8089,16.7057,16.7143,39400.0
2008-05-13 13:30:00,19.44,19.51,19.41,19.43,54500.0,16.7229,16.7831,16.6971,16.7143,54500.0
2008-05-13 14:00:00,19.43,19.5,19.38,19.39,54300.0,16.7143,16.7745,16.6713,16.6799,54300.0
2008-05-13 14:30:00,19.39,19.5,19.39,19.5,150400.0,16.6799,16.7745,16.6799,16.7745,150400.0
2008-05-13 15:00:00,19.49,19.5,19.28,19.31,111800.0,16.7659,16.7745,16.5853,16.6111,111800.0
2008-05-13 15:30:00,19.3,19.41,19.29,19.33,297800.0,16.6025,16.6971,16.5939,16.6283,297800.0
2008-05-14 09:30:00,19.47,19.68,19.39,19.59,30800.0,16.7487,16.9293,16.6799,16.8519,30800.0
2008-05-14 10:00:00,19.59,19.59,19.46,19.49,31100.0,16.8519,16.8519,16.7401,16.7659,31100.0
2008-05-14 10:30:00,19.47,19.56,19.41,19.49,39000.0,16.7487,16.8261,16.6971,16.7659,39000.0
2008-05-14 11:00:00,19.49,19.55,19.46,19.54,34000.0,16.7659,16.8175,16.7401,16.8089,34000.0
2008-05-14 11:30:00,19.54,19.58,19.49,19.5,98100.0,16.8089,16.8433,16.7659,16.7745,98100.0
2008-05-14 12:00:00,19.49,19.56,19.33,19.51,54800.0,16.7659,16.8261,16.6283,16.7831,54800.0
2008-05-14 12:30:00,19.51,19.6,19.47,19.6,34200.0,16.7831,16.8605,16.7487,16.8605,34200.0
2008-05-14 13:00:00,19.6,19.67,19.59,19.65,35700.0,16.8605,16.9207,16.8519,16.9035,35700.0
2008-05-14 13:30:00,19.65,19.69,19.61,19.63,28300.0,16.9035,16.938,16.8691,16.8863,28300.0
2008-05-14 14:00:00,19.64,19.68,19.58,19.61,42600.0,16.8949,16.9293,16.8433,16.8691,42600.0
2008-05-14 14:30:00,19.61,19.65,19.5,19.5,39800.0,16.8691,16.9035,16.7745,16.7745,39800.0
2008-05-14 15:00:00,19.5,19.54,19.46,19.5,72100.0,16.7745,16.8089,16.7401,16.7745,72100.0
2008-05-14 15:30:00,19.49,19.53,19.47,19.5,81300.0,16.7659,16.8003,16.7487,16.7745,81300.0
2008-05-15 09:30:00,19.42,19.58,19.24,19.37,89000.0,16.7057,16.8433,16.5508,16.6627,89000.0
2008-05-15 10:00:00,19.37,19.46,19.37,19.41,185300.0,16.6627,16.7401,16.6627,16.6971,185300.0
2008-05-15 10:30:00,19.4,19.42,19.4,19.4,41400.0,16.6885,16.7057,16.6885,16.6885,41400.0
2008-05-15 11:00:00,19.4,19.42,19.39,19.4,78000.0,16.6885,16.7057,16.6799,16.6885,78000.0
2008-05-15 11:30:00,19.4,19.42,19.37,19.39,106000.0,16.6885,16.7057,16.6627,16.6799,106000.0
2008-05-15 12:00:00,19.39,19.41,19.35,19.37,87600.0,16.6799,16.6971,16.6455,16.6627,87600.0
2008-05-15 12:30:00,19.36,19.38,19.28,19.29,24400.0,16.6541,16.6713,16.5853,16.5939,24400.0
2008-05-15 13:00:00,19.28,19.34,19.2,19.21,26800.0,16.5853,16.6369,16.5164,16.525,26800.0
2008-05-15 13:30:00,19.21,19.27,19.13,19.15,54900.0,16.525,16.5767,16.4562,16.4734,54900.0
2008-05-15 14:00:00,19.15,19.25,19.14,19.14,73900.0,16.4734,16.5594,16.4648,16.4648,73900.0
2008-05-15 14:30:00,19.14,19.26,19.14,19.19,96600.0,16.4648,16.5681,16.4648,16.5078,96600.0
2008-05-15 15:00:00,19.18,19.28,19.17,19.18,110000.0,16.4992,16.5853,16.4906,16.4992,110000.0
2008-05-15 15:30:00,19.19,19.29,19.15,19.25,220200.0,16.5078,16.5939,16.4734,16.5594,220200.0
2008-05-16 09:30:00,19.17,19.26,19.0,19.17,135300.0,16.4906,16.5681,16.3444,16.4906,135300.0
2008-05-16 10:00:00,19.18,19.2,19.08,19.14,46600.0,16.4992,16.5164,16.4132,16.4648,46600.0
2008-05-16 10:30:00,19.14,19.2,18.89,18.91,90300.0,16.4648,16.5164,16.2498,16.267,90300.0
2008-05-16 11:00:00,18.91,18.91,18.85,18.86,63400.0,16.267,16.267,16.2154,16.224,63400.0
2008-05-16 11:30:00,18.87,18.87,18.8,18.85,68100.0,16.2326,16.2326,16.1723,16.2154,68100.0
2008-05-16 12:00:00,18.84,18.84,18.68,18.69,77800.0,16.2068,16.2068,16.0691,16.0777,77800.0
2008-05-16 12:30:00,18.7,18.72,18.66,18.66,119600.0,16.0863,16.1035,16.0519,16.0519,119600.0
2008-05-16 13:00:00,18.66,18.7,18.61,18.63,64200.0,16.0519,16.0863,16.0089,16.0261,64200.0
2008-05-16 13:30:00,18.62,18.63,18.53,18.56,144600.0,16.0175,16.0261,15.9401,15.9659,144600.0
2008-05-16 14:00:00,18.56,18.67,18.55,18.62,160500.0,15.9659,16.0605,15.9573,16.0175,160500.0
2008-05-16 14:30:00,18.62,18.65,18.59,18.62,188000.0,16.0175,16.0433,15.9917,16.0175,188000.0
2008-05-16 15:00:00,18.61,18.65,18.55,18.6,254100.0,16.0089,16.0433,15.9573,16.0003,254100.0
2008-05-16 15:30:00,18.6,18.65,18.41,18.46,373200.0,16.0003,16.0433,15.8369,15.8799,373200.0
2008-05-19 09:30:00,18.51,18.6,18.41,18.5,116100.0,15.9229,16.0003,15.8369,15.9143,116100.0
2008-05-19 10:00:00,18.5,18.75,18.5,18.63,61100.0,15.9143,16.1293,15.9143,16.0261,61100.0
2008-05-19 10:30:00,18.62,18.8,18.59,18.8,59400.0,16.0175,16.1723,15.9917,16.1723,59400.0
2008-05-19 11:00:00,18.8,18.92,18.73,18.84,48200.0,16.1723,16.2756,16.1121,16.2068,48200.0
2008-05-19 11:30:00,18.86,18.86,18.74,18.77,42900.0,16.224,16.224,16.1207,16.1465,42900.0
2008-05-19 12:00:00,18.78,18.84,18.77,18.82,23500.0,16.1551,16.2068,16.1465,16.1896,23500.0
2008-05-19 12:30:00,18.84,18.88,18.81,18.85,26300.0,16.2068,16.2412,16.1809,16.2154,26300.0
2008-05-19 13:00:00,18.86,18.96,18.86,18.95,35800.0,16.224,16.31,16.224,16.3014,35800.0
2008-05-19 13:30:00,18.96,18.97,18.82,18.83,39300.0,16.31,16.3186,16.1896,16.1982,39300.0
2008-05-19 14:00:00,18.83,18.83,18.54,18.56,78400.0,16.1982,16.1982,15.9487,15.9659,78400.0
2008-05-19 14:30:00,18.58,18.66,18.58,18.63,38300.0,15.9831,16.0519,15.9831,16.0261,38300.0
2008-05-19 15:00:00,18.64,18.65,18.59,18.63,42400.0,16.0347,16.0433,15.9917,16.0261,42400.0
2008-05-19 15:30:00,18.63,18.67,18.55,18.66,120100.0,16.0261,16.0605,15.9573,16.0519,120100.0
2008-05-20 09:30:00,18.55,18.63,18.35,18.6,43300.0,15.9573,16.0261,15.7852,16.0003,43300.0
2008-05-20 10:00:00,18.59,18.59,18.45,18.51,37400.0,15.9917,15.9917,15.8713,15.9229,37400.0
2008-05-20 10:30:00,18.51,18.51,18.44,18.47,34900.0,15.9229,15.9229,15.8627,15.8885,34900.0
2008-05-20 11:00:00,18.46,18.49,18.41,18.45,40300.0,15.8799,15.9057,15.8369,15.8713,40300.0
2008-05-20 11:30:00,18.45,18.48,18.42,18.44,44400.0,15.8713,15.8971,15.8455,15.8627,44400.0
2008-05-20 12:00:00,18.43,18.43,18.4,18.4,35100.0,15.8541,15.8541,15.8283,15.8283,35100.0
2008-05-20 12:30:00,18.39,18.47,18.37,18.38,62100.0,15.8197,15.8885,15.8024,15.811,62100.0
2008-05-20 13:00:00,18.38,18.43,18.38,18.4,40600.0,15.811,15.8541,15.811,15.8283,40600.0
2008-05-20 13:30:00,18.4,18.42,18.31,18.32,58100.0,15.8283,15.8455,15.7508,15.7594,58100.0
2008-05-20 14:00:00,18.33,18.35,18.08,18.12,87600.0,15.768,15.7852,15.553,15.5874,87600.0
2008-05-20 14:30:00,18.11,18.15,18.07,18.08,67000.0,15.5788,15.6132,15.5444,15.553,67000.0
2008-05-20 15:00:00,18.1,18.21,18.08,18.16,138900.0,15.5702,15.6648,15.553,15.6218,138900.0
2008-05-20 15:30:00,18.16,18.32,18.15,18.3,237600.0,15.6218,15.7594,15.6132,15.7422,237600.0
2008-05-21 09:30:00,18.34,18.34,18.05,18.06,57900.0,15.7766,15.7766,15.5272,15.5358,57900.0
2008-05-21 10:00:00,18.07,18.22,18.03,18.18,37500.0,15.5444,15.6734,15.51,15.639,37500.0
2008-05-21 10:30:00,18.17,18.2,18.04,18.14,70900.0,15.6304,15.6562,15.5186,15.6046,70900.0
2008-05-21 11:00:00,18.14,18.16,18.05,18.07,84200.0,15.6046,15.6218,15.5272,15.5444,84200.0
2008-05-21 11:30:00,18.08,18.1,17.95,17.95,66500.0,15.553,15.5702,15.4411,15.4411,66500.0
2008-05-21 12:00:00,17.96,18.02,17.95,18.0,40200.0,15.4498,15.5014,15.4411,15.4842,40200.0
2008-05-21 12:30:00,17.99,18.0,17.96,17.98,21200.0,15.4756,15.4842,15.4498,15.467,21200.0
2008-05-21 13:00:00,17.99,18.0,17.88,17.94,30500.0,15.4756,15.4842,15.3809,15.4325,30500.0
2008-05-21 13:30:00,17.94,18.0,17.92,17.92,49200.0,15.4325,15.4842,15.4153,15.4153,49200.0
2008-05-21 14:00:00,17.92,17.95,17.76,17.79,95100.0,15.4153,15.4411,15.2777,15.3035,95100.0
2008-05-21 14:30:00,17.78,17.79,17.6,17.68,138500.0,15.2949,15.3035,15.1401,15.2089,138500.0
2008-05-21 15:00:00,17.68,17.78,17.67,17.76,103900.0,15.2089,15.2949,15.2003,15.2777,103900.0
2008-05-21 15:30:00,17.75,17.84,17.73,17.8,127600.0,15.2691,15.3465,15.2519,15.3121,127600.0
2008-05-22 09:30:00,17.83,18.06,17.71,17.93,53200.0,15.3379,15.5358,15.2347,15.4239,53200.0
2008-05-22 10:00:00,17.94,18.11,17.89,17.95,58500.0,15.4325,15.5788,15.3895,15.4411,58500.0
2008-05-22 10:30:00,17.95,18.07,17.78,17.82,81000.0,15.4411,15.5444,15.2949,15.3293,81000.0
2008-05-22 11:00:00,17.81,17.86,17.76,17.79,73400.0,15.3207,15.3637,15.2777,15.3035,73400.0
2008-05-22 11:30:00,17.79,17.79,17.65,17.71,57600.0,15.3035,15.3035,15.1831,15.2347,57600.0
2008-05-22 12:00:00,17.71,17.8,17.69,17.76,58200.0,15.2347,15.3121,15.2175,15.2777,58200.0
2008-05-22 12:30:00,17.77,17.83,17.72,17.8,47700.0,15.2863,15.3379,15.2433,15.3121,47700.0
2008-05-22 13:00:00,17.8,17.82,17.75,17.75,60900.0,15.3121,15.3293,15.2691,15.2691,60900.0
2008-05-22 13:30:00,17.76,17.82,17.74,17.75,55000.0,15.2777,15.3293,15.2605,15.2691,55000.0
2008-05-22 14:00:00,17.76,17.8,17.64,17.66,101400.0,15.2777,15.3121,15.1745,15.1917,101400.0
2008-05-22 14:30:00,17.67,17.8,17.66,17.74,54300.0,15.2003,15.3121,15.1917,15.2605,54300.0
2008-05-22 15:00:00,17.74,17.81,17.69,17.71,358600.0,15.2605,15.3207,15.2175,15.2347,358600.0
2008-05-22 15:30:00,17.71,17.87,17.69,17.84,106300.0,15.2347,15.3723,15.2175,15.3465,106300.0
2008-05-23 09:30:00,17.81,17.94,17.57,17.64,27500.0,15.3207,15.4325,15.1143,15.1745,27500.0
2008-05-23 10:00:00,17.65,17.68,17.54,17.54,23000.0,15.1831,15.2089,15.0885,15.0885,23000.0
2008-05-23 10:30:00,17.54,17.54,17.44,17.53,33000.0,15.0885,15.0885,15.0024,15.0799,33000.0
2008-05-23 11:00:00,17.53,17.55,17.4,17.45,23700.0,15.0799,15.0971,14.968,15.011,23700.0
2008-05-23 11:30:00,17.44,17.52,17.42,17.47,30000.0,15.0024,15.0712,14.9852,15.0282,30000.0
2008-05-23 12:00:00,17.48,17.57,17.46,17.57,114500.0,15.0368,15.1143,15.0196,15.1143,114500.0
2008-05-23 12:30:00,17.56,17.61,17.55,17.59,49400.0,15.1057,15.1487,15.0971,15.1315,49400.0
2008-05-23 13:00:00,17.6,17.67,17.6,17.65,25200.0,15.1401,15.2003,15.1401,15.1831,25200.0
2008-05-23 13:30:00,17.66,17.72,17.63,17.64,75700.0,15.1917,15.2433,15.1659,15.1745,75700.0
2008-05-23 14:00:00,17.63,17.69,17.61,17.64,28000.0,15.1659,15.2175,15.1487,15.1745,28000.0
2008-05-23 14:30:00,17.64,17.68,17.6,17.6,41300.0,15.1745,15.2089,15.1401,15.1401,41300.0
2008-05-23 15:00:00,17.6,17.62,17.53,17.57,60400.0,15.1401,15.1573,15.0799,15.1143,60400.0
2008-05-23 15:30:00,17.57,17.59,17.44,17.47,130600.0,15.1143,15.1315,15.0024,15.0282,130600.0
2008-05-27 09:30:00,17.39,17.66,17.39,17.44,162700.0,14.9594,15.1917,14.9594,15.0024,162700.0
2008-05-27 10:00:00,17.42,17.6,17.39,17.55,48700.0,14.9852,15.1401,14.9594,15.0971,48700.0
2008-05-27 10:30:00,17.55,17.56,17.37,17.46,41100.0,15.0971,15.1057,14.9422,15.0196,41100.0
2008-05-27 11:00:00,17.46,17.46,17.29,17.3,45100.0,15.0196,15.0196,14.8734,14.882,45100.0
2008-05-27 11:30:00,17.31,17.38,17.28,17.28,41800.0,14.8906,14.9508,14.8648,14.8648,41800.0
2008-05-27 12:00:00,17.27,17.37,17.26,17.35,41500.0,14.8562,14.9422,14.8476,14.925,41500.0
2008-05-27 12:30:00,17.37,17.41,17.34,17.37,36600.0,14.9422,14.9766,14.9164,14.9422,36600.0
2008-05-27 13:00:00,17.36,17.39,17.33,17.38,27500.0,14.9336,14.9594,14.9078,14.9508,27500.0
2008-05-27 13:30:00,17.37,17.39,17.35,17.37,22700.0,14.9422,14.9594,14.925,14.9422,22700.0
2008-05-27 14:00:00,17.38,17.42,17.33,17.39,53000.0,14.9508,14.9852,14.9078,14.9594,53000.0
2008-05-27 14:30:00,17.39,17.55,17.39,17.53,51700.0,14.9594,15.0971,14.9594,15.0799,51700.0
2008-05-27 15:00:00,17.52,17.52,17.4,17.46,54200.0,15.0712,15.0712,14.968,15.0196,54200.0
2008-05-27 15:30:00,17.46,17.55,17.43,17.51,128200.0,15.0196,15.0971,14.9938,15.0626,128200.0
2008-05-28 09:30:00,17.5,17.6,17.4,17.44,100400.0,15.054,15.1401,14.968,15.0024,100400.0
2008-05-28 10:00:00,17.44,17.57,17.39,17.53,79800.0,15.0024,15.1143,14.9594,15.0799,79800.0
2008-05-28 10:30:00,17.52,17.59,17.5,17.58,57600.0,15.0712,15.1315,15.054,15.1229,57600.0
2008-05-28 11:00:00,17.57,17.59,17.5,17.5,32500.0,15.1143,15.1315,15.054,15.054,32500.0
2008-05-28 11:30:00,17.5,17.55,17.45,17.45,65800.0,15.054,15.0971,15.011,15.011,65800.0
2008-05-28 12:00:00,17.45,17.45,17.37,17.43,34700.0,15.011,15.011,14.9422,14.9938,34700.0
2008-05-28 12:30:00,17.43,17.44,17.31,17.31,34400.0,14.9938,15.0024,14.8906,14.8906,34400.0
2008-05-28 13:00:00,17.32,17.35,17.3,17.32,26000.0,14.8992,14.925,14.882,14.8992,26000.0
2008-05-28 13:30:00,17.33,17.33,17.27,17.31,30900.0,14.9078,14.9078,14.8562,14.8906,30900.0
2008-05-28 14:00:00,17.3,17.33,17.27,17.3,74100.0,14.882,14.9078,14.8562,14.882,74100.0
2008-05-28 14:30:00,17.3,17.31,17.22,17.22,100000.0,14.882,14.8906,14.8132,14.8132,100000.0
2008-05-28 15:00:00,17.23,17.25,17.18,17.24,129800.0,14.8218,14.839,14.7788,14.8304,129800.0
2008-05-28 15:30:00,17.24,17.26,17.18,17.24,159000.0,14.8304,14.8476,14.7788,14.8304,159000.0
2008-05-29 09:30:00,17.09,17.49,17.02,17.31,77000.0,14.8942,15.2428,14.8332,15.086,77000.0
2008-05-29 10:00:00,17.32,17.49,17.3,17.39,63300.0,15.0947,15.2428,15.0773,15.1557,63300.0
2008-05-29 10:30:00,17.39,17.39,17.28,17.35,62700.0,15.1557,15.1557,15.0598,15.1208,62700.0
2008-05-29 11:00:00,17.34,17.39,17.3,17.32,43900.0,15.1121,15.1557,15.0773,15.0947,43900.0
2008-05-29 11:30:00,17.34,17.46,17.32,17.44,38100.0,15.1121,15.2167,15.0947,15.1993,38100.0
2008-05-29 12:00:00,17.45,17.49,17.4,17.46,25900.0,15.208,15.2428,15.1644,15.2167,25900.0
2008-05-29 12:30:00,17.46,17.49,17.38,17.38,34300.0,15.2167,15.2428,15.147,15.147,34300.0
2008-05-29 13:00:00,17.39,17.47,17.35,17.35,284900.0,15.1557,15.2254,15.1208,15.1208,284900.0
2008-05-29 13:30:00,17.37,17.42,17.36,17.39,25400.0,15.1383,15.1818,15.1295,15.1557,25400.0
2008-05-29 14:00:00,17.4,17.46,17.38,17.45,24100.0,15.1644,15.2167,15.147,15.208,24100.0
2008-05-29 14:30:00,17.45,17.55,17.44,17.53,55800.0,15.208,15.2951,15.1993,15.2777,55800.0
2008-05-29 15:00:00,17.53,17.58,17.47,17.5,83200.0,15.2777,15.3213,15.2254,15.2516,83200.0
2008-05-29 15:30:00,17.5,17.6,17.47,17.56,160500.0,15.2516,15.3387,15.2254,15.3039,160500.0
2008-05-30 09:30:00,17.55,17.55,17.31,17.43,45600.0,15.2951,15.2951,15.086,15.1906,45600.0
2008-05-30 10:00:00,17.44,17.59,17.44,17.56,35200.0,15.1993,15.33,15.1993,15.3039,35200.0
2008-05-30 10:30:00,17.57,17.6,17.49,17.5,20700.0,15.3126,15.3387,15.2428,15.2516,20700.0
2008-05-30 11:00:00,17.52,17.55,17.46,17.52,38300.0,15.269,15.2951,15.2167,15.269,38300.0
2008-05-30 11:30:00,17.51,17.6,17.51,17.56,75800.0,15.2603,15.3387,15.2603,15.3039,75800.0
2008-05-30 12:00:00,17.55,17.57,17.55,17.56,22300.0,15.2951,15.3126,15.2951,15.3039,22300.0
2008-05-30 12:30:00,17.56,17.61,17.56,17.6,27600.0,15.3039,15.3474,15.3039,15.3387,27600.0
2008-05-30 13:00:00,17.6,17.6,17.5,17.5,101200.0,15.3387,15.3387,15.2516,15.2516,101200.0
2008-05-30 13:30:00,17.5,17.57,17.5,17.55,69500.0,15.2516,15.3126,15.2516,15.2951,69500.0
2008-05-30 14:00:00,17.55,17.56,17.44,17.47,56800.0,15.2951,15.3039,15.1993,15.2254,56800.0
2008-05-30 14:30:00,17.48,17.57,17.47,17.57,48200.0,15.2341,15.3126,15.2254,15.3126,48200.0
2008-05-30 15:00:00,17.57,17.6,17.49,17.5,100700.0,15.3126,15.3387,15.2428,15.2516,100700.0
2008-05-30 15:30:00,17.51,17.53,17.42,17.43,160900.0,15.2603,15.2777,15.1818,15.1906,160900.0
2008-06-02 09:30:00,17.5,17.65,17.33,17.55,95800.0,15.2516,15.3823,15.1034,15.2951,95800.0
2008-06-02 10:00:00,17.55,17.63,17.52,17.63,181800.0,15.2951,15.3649,15.269,15.3649,181800.0
2008-06-02 10:30:00,17.62,17.65,17.53,17.55,74100.0,15.3561,15.3823,15.2777,15.2951,74100.0
2008-06-02 11:00:00,17.55,17.56,17.3,17.32,86300.0,15.2951,15.3039,15.0773,15.0947,86300.0
2008-06-02 11:30:00,17.31,17.33,17.13,17.15,47700.0,15.086,15.1034,14.9291,14.9465,47700.0
2008-06-02 12:00:00,17.15,17.22,17.12,17.18,42200.0,14.9465,15.0075,14.9204,14.9727,42200.0
2008-06-02 12:30:00,17.18,17.19,17.05,17.05,48500.0,14.9727,14.9814,14.8594,14.8594,48500.0
2008-06-02 13:00:00,17.05,17.12,17.05,17.09,21200.0,14.8594,14.9204,14.8594,14.8942,21200.0
2008-06-02 13:30:00,17.08,17.1,17.0,17.02,55300.0,14.8855,14.903,14.8158,14.8332,55300.0
2008-06-02 14:00:00,17.03,17.05,17.01,17.02,70000.0,14.8419,14.8594,14.8245,14.8332,70000.0
2008-06-02 14:30:00,17.02,17.04,16.98,16.99,102600.0,14.8332,14.8507,14.7984,14.8071,102600.0
2008-06-02 15:00:00,17.0,17.0,16.95,16.99,128900.0,14.8158,14.8158,14.7722,14.8071,128900.0
2008-06-02 15:30:00,16.99,17.16,16.98,17.11,252900.0,14.8071,14.9552,14.7984,14.9117,252900.0
2008-06-03 09:30:00,17.24,17.24,17.11,17.15,35600.0,15.025,15.025,14.9117,14.9465,35600.0
2008-06-03 10:00:00,17.16,17.34,17.16,17.32,54300.0,14.9552,15.1121,14.9552,15.0947,54300.0
2008-06-03 10:30:00,17.31,17.48,17.27,17.48,65400.0,15.086,15.2341,15.0511,15.2341,65400.0
2008-06-03 11:00:00,17.46,17.47,17.39,17.45,49900.0,15.2167,15.2254,15.1557,15.208,49900.0
2008-06-03 11:30:00,17.45,17.49,17.45,17.45,39300.0,15.208,15.2428,15.208,15.208,39300.0
2008-06-03 12:00:00,17.45,17.45,17.35,17.37,37500.0,15.208,15.208,15.1208,15.1383,37500.0
2008-06-03 12:30:00,17.36,17.46,17.36,17.39,70500.0,15.1295,15.2167,15.1295,15.1557,70500.0
2008-06-03 13:00:00,17.39,17.5,17.39,17.43,44800.0,15.1557,15.2516,15.1557,15.1906,44800.0
2008-06-03 13:30:00,17.43,17.43,17.33,17.37,60200.0,15.1906,15.1906,15.1034,15.1383,60200.0
2008-06-03 14:00:00,17.36,17.38,17.2,17.24,67000.0,15.1295,15.147,14.9901,15.025,67000.0
2008-06-03 14:30:00,17.23,17.42,17.23,17.36,131600.0,15.0163,15.1818,15.0163,15.1295,131600.0
2008-06-03 15:00:00,17.35,17.37,17.23,17.26,91100.0,15.1208,15.1383,15.0163,15.0424,91100.0
2008-06-03 15:30:00,17.25,17.3,17.16,17.21,174600.0,15.0337,15.0773,14.9552,14.9988,174600.0
2008-06-04 09:30:00,17.22,17.44,17.18,17.22,38600.0,15.0075,15.1993,14.9727,15.0075,38600.0
2008-06-04 10:00:00,17.22,17.37,17.2,17.3,36200.0,15.0075,15.1383,14.9901,15.0773,36200.0
2008-06-04 10:30:00,17.31,17.37,17.29,17.35,65500.0,15.086,15.1383,15.0685,15.1208,65500.0
2008-06-04 11:00:00,17.35,17.42,17.32,17.38,41000.0,15.1208,15.1818,15.0947,15.147,41000.0
2008-06-04 11:30:00,17.38,17.39,17.34,17.37,23700.0,15.147,15.1557,15.1121,15.1383,23700.0
2008-06-04 12:00:00,17.38,17.39,17.34,17.37,19800.0,15.147,15.1557,15.1121,15.1383,19800.0
2008-06-04 12:30:00,17.37,17.39,17.3,17.31,65600.0,15.1383,15.1557,15.0773,15.086,65600.0
2008-06-04 13:00:00,17.32,17.33,17.26,17.31,29200.0,15.0947,15.1034,15.0424,15.086,29200.0
2008-06-04 13:30:00,17.31,17.34,17.25,17.27,31200.0,15.086,15.1121,15.0337,15.0511,31200.0
2008-06-04 14:00:00,17.27,17.27,17.15,17.19,26300.0,15.0511,15.0511,14.9465,14.9814,26300.0
2008-06-04 14:30:00,17.18,17.27,17.12,17.21,78400.0,14.9727,15.0511,14.9204,14.9988,78400.0
2008-06-04 15:00:00,17.22,17.32,17.19,17.26,73700.0,15.0075,15.0947,14.9814,15.0424,73700.0
2008-06-04 15:30:00,17.26,17.31,17.23,17.3,109500.0,15.0424,15.086,15.0163,15.0773,109500.0
2008-06-05 09:30:00,17.3,17.47,17.25,17.4,46900.0,15.0773,15.2254,15.0337,15.1644,46900.0
2008-06-05 10:00:00,17.39,17.5,17.33,17.44,32100.0,15.1557,15.2516,15.1034,15.1993,32100.0
2008-06-05 10:30:00,17.4,17.45,17.31,17.4,28600.0,15.1644,15.208,15.086,15.1644,28600.0
2008-06-05 11:00:00,17.4,17.43,17.38,17.43,36900.0,15.1644,15.1906,15.147,15.1906,36900.0
2008-06-05 11:30:00,17.43,17.43,17.39,17.43,22400.0,15.1906,15.1906,15.1557,15.1906,22400.0
2008-06-05 12:00:00,17.42,17.48,17.39,17.46,52500.0,15.1818,15.2341,15.1557,15.2167,52500.0
2008-06-05 12:30:00,17.47,17.52,17.46,17.48,35200.0,15.2254,15.269,15.2167,15.2341,35200.0
2008-06-05 13:00:00,17.49,17.5,17.4,17.45,27300.0,15.2428,15.2516,15.1644,15.208,27300.0
2008-06-05 13:30:00,17.45,17.45,17.36,17.38,29000.0,15.208,15.208,15.1295,15.147,29000.0
2008-06-05 14:00:00,17.37,17.4,17.32,17.33,50200.0,15.1383,15.1644,15.0947,15.1034,50200.0
2008-06-05 14:30:00,17.33,17.41,17.3,17.39,46800.0,15.1034,15.1731,15.0773,15.1557,46800.0
2008-06-05 15:00:00,17.39,17.49,17.38,17.42,41900.0,15.1557,15.2428,15.147,15.1818,41900.0
2008-06-05 15:30:00,17.42,17.48,17.37,17.41,87800.0,15.1818,15.2341,15.1383,15.1731,87800.0
2008-06-06 09:30:00,17.18,17.28,17.0,17.0,58000.0,14.9727,15.0598,14.8158,14.8158,58000.0
2008-06-06 10:00:00,17.0,17.05,16.98,17.04,72600.0,14.8158,14.8594,14.7984,14.8507,72600.0
2008-06-06 10:30:00,17.05,17.05,16.88,16.88,60800.0,14.8594,14.8594,14.7112,14.7112,60800.0
2008-06-06 11:00:00,16.87,16.89,16.77,16.77,65500.0,14.7025,14.7199,14.6154,14.6154,65500.0
2008-06-06 11:30:00,16.78,16.88,16.76,16.82,53800.0,14.6241,14.7112,14.6066,14.6589,53800.0
2008-06-06 12:00:00,16.84,16.9,16.78,16.89,135200.0,14.6764,14.7286,14.6241,14.7199,135200.0
2008-06-06 12:30:00,16.9,16.96,16.87,16.91,46000.0,14.7286,14.7809,14.7025,14.7374,46000.0
2008-06-06 13:00:00,16.92,16.93,16.85,16.88,80100.0,14.7461,14.7548,14.6851,14.7112,80100.0
2008-06-06 13:30:00,16.88,16.94,16.85,16.93,55700.0,14.7112,14.7635,14.6851,14.7548,55700.0
2008-06-06 14:00:00,16.93,16.93,16.83,16.87,138800.0,14.7548,14.7548,14.6676,14.7025,138800.0
2008-06-06 14:30:00,16.87,16.93,16.83,16.86,109600.0,14.7025,14.7548,14.6676,14.6938,109600.0
2008-06-06 15:00:00,16.85,16.98,16.8,16.82,87600.0,14.6851,14.7984,14.6415,14.6589,87600.0
2008-06-06 15:30:00,16.83,16.92,16.82,16.82,150700.0,14.6676,14.7461,14.6589,14.6589,150700.0
2008-06-09 09:30:00,16.86,16.95,16.75,16.87,79400.0,14.6938,14.7722,14.5979,14.7025,79400.0
2008-06-09 10:00:00,16.89,16.93,16.6,16.63,128100.0,14.7199,14.7548,14.4672,14.4933,128100.0
2008-06-09 10:30:00,16.65,16.7,16.57,16.6,47000.0,14.5108,14.5543,14.441,14.4672,47000.0
2008-06-09 11:00:00,16.6,16.65,16.6,16.64,11400.0,14.4672,14.5108,14.4672,14.5021,11400.0
2008-06-09 11:30:00,16.63,16.64,16.44,16.52,92800.0,14.4933,14.5021,14.3278,14.3975,92800.0
2008-06-09 12:00:00,16.52,16.65,16.48,16.65,41900.0,14.3975,14.5108,14.3626,14.5108,41900.0
2008-06-09 12:30:00,16.65,16.68,16.6,16.62,11700.0,14.5108,14.5369,14.4672,14.4846,11700.0
2008-06-09 13:00:00,16.62,16.63,16.52,16.52,34700.0,14.4846,14.4933,14.3975,14.3975,34700.0
2008-06-09 13:30:00,16.52,16.53,16.37,16.4,31500.0,14.3975,14.4062,14.2667,14.2929,31500.0
2008-06-09 14:00:00,16.39,16.45,16.28,16.39,116900.0,14.2842,14.3365,14.1883,14.2842,116900.0
2008-06-09 14:30:00,16.4,16.41,16.32,16.34,71600.0,14.2929,14.3016,14.2232,14.2406,71600.0
2008-06-09 15:00:00,16.35,16.39,16.32,16.35,77200.0,14.2493,14.2842,14.2232,14.2493,77200.0
2008-06-09 15:30:00,16.36,16.45,16.35,16.42,144000.0,14.258,14.3365,14.2493,14.3103,144000.0
2008-06-10 09:30:00,16.55,16.61,16.41,16.57,85800.0,14.4236,14.4759,14.3016,14.441,85800.0
2008-06-10 10:00:00,16.56,16.83,16.49,16.82,86300.0,14.4323,14.6676,14.3713,14.6589,86300.0
2008-06-10 10:30:00,16.82,16.98,16.79,16.94,97000.0,14.6589,14.7984,14.6328,14.7635,97000.0
2008-06-10 11:00:00,16.94,17.06,16.94,17.0,64400.0,14.7635,14.8681,14.7635,14.8158,64400.0
2008-06-10 11:30:00,17.0,17.12,17.0,17.03,79100.0,14.8158,14.9204,14.8158,14.8419,79100.0
2008-06-10 12:00:00,17.03,17.06,16.96,16.98,42200.0,14.8419,14.8681,14.7809,14.7984,42200.0
2008-06-10 12:30:00,16.97,16.97,16.71,16.72,92000.0,14.7897,14.7897,14.5631,14.5718,92000.0
2008-06-10 13:00:00,16.73,16.85,16.71,16.82,50500.0,14.5805,14.6851,14.5631,14.6589,50500.0
2008-06-10 13:30:00,16.82,16.83,16.66,16.77,155800.0,14.6589,14.6676,14.5195,14.6154,155800.0
2008-06-10 14:00:00,16.76,16.83,16.69,16.77,84300.0,14.6066,14.6676,14.5456,14.6154,84300.0
2008-06-10 14:30:00,16.78,16.78,16.63,16.69,80700.0,14.6241,14.6241,14.4933,14.5456,80700.0
2008-06-10 15:00:00,16.69,16.78,16.69,16.74,97900.0,14.5456,14.6241,14.5456,14.5892,97900.0
2008-06-10 15:30:00,16.74,16.79,16.73,16.75,189500.0,14.5892,14.6328,14.5805,14.5979,189500.0
2008-06-11 09:30:00,16.62,16.76,16.52,16.58,71900.0,14.4846,14.6066,14.3975,14.4498,71900.0
2008-06-11 10:00:00,16.61,16.66,16.51,16.53,66900.0,14.4759,14.5195,14.3888,14.4062,66900.0
2008-06-11 10:30:00,16.54,16.63,16.51,16.6,62500.0,14.4149,14.4933,14.3888,14.4672,62500.0
2008-06-11 11:00:00,16.62,16.62,16.5,16.5,34800.0,14.4846,14.4846,14.38,14.38,34800.0
2008-06-11 11:30:00,16.49,16.61,16.49,16.55,65400.0,14.3713,14.4759,14.3713,14.4236,65400.0
2008-06-11 12:00:00,16.55,16.6,16.52,16.55,52200.0,14.4236,14.4672,14.3975,14.4236,52200.0
2008-06-11 12:30:00,16.55,16.59,16.51,16.57,62300.0,14.4236,14.4585,14.3888,14.441,62300.0
2008-06-11 13:00:00,16.57,16.62,16.45,16.59,256200.0,14.441,14.4846,14.3365,14.4585,256200.0
2008-06-11 13:30:00,16.56,16.67,16.49,16.59,129400.0,14.4323,14.5282,14.3713,14.4585,129400.0
2008-06-11 14:00:00,16.62,16.68,16.58,16.66,67600.0,14.4846,14.5369,14.4498,14.5195,67600.0
2008-06-11 14:30:00,16.66,16.67,16.6,16.65,64900.0,14.5195,14.5282,14.4672,14.5108,64900.0
2008-06-11 15:00:00,16.64,16.68,16.59,16.68,128500.0,14.5021,14.5369,14.4585,14.5369,128500.0
2008-06-11 15:30:00,16.68,16.68,16.55,16.6,181600.0,14.5369,14.5369,14.4236,14.4672,181600.0
2008-06-12 09:30:00,16.53,16.97,16.52,16.71,59800.0,14.4062,14.7897,14.3975,14.5631,59800.0
2008-06-12 10:00:00,16.73,16.78,16.63,16.65,79800.0,14.5805,14.6241,14.4933,14.5108,79800.0
2008-06-12 10:30:00,16.65,16.81,16.65,16.81,31200.0,14.5108,14.6502,14.5108,14.6502,31200.0
2008-06-12 11:00:00,16.81,16.84,16.76,16.82,31900.0,14.6502,14.6764,14.6066,14.6589,31900.0
2008-06-12 11:30:00,16.82,16.84,16.75,16.75,15800.0,14.6589,14.6764,14.5979,14.5979,15800.0
2008-06-12 12:00:00,16.75,16.81,16.75,16.81,21000.0,14.5979,14.6502,14.5979,14.6502,21000.0
2008-06-12 12:30:00,16.8,16.86,16.71,16.71,43500.0,14.6415,14.6938,14.5631,14.5631,43500.0
2008-06-12 13:00:00,16.72,16.8,16.7,16.78,28400.0,14.5718,14.6415,14.5543,14.6241,28400.0
2008-06-12 13:30:00,16.76,16.78,16.7,16.7,32300.0,14.6066,14.6241,14.5543,14.5543,32300.0
2008-06-12 14:00:00,16.7,16.71,16.62,16.66,65700.0,14.5543,14.5631,14.4846,14.5195,65700.0
2008-06-12 14:30:00,16.66,16.68,16.64,16.68,49100.0,14.5195,14.5369,14.5021,14.5369,49100.0
2008-06-12 15:00:00,16.68,16.69,16.57,16.62,143500.0,14.5369,14.5456,14.441,14.4846,143500.0
2008-06-12 15:30:00,16.62,16.66,16.52,16.57,199800.0,14.4846,14.5195,14.3975,14.441,199800.0
2008-06-13 09:30:00,16.55,16.79,16.55,16.72,39700.0,14.4236,14.6328,14.4236,14.5718,39700.0
2008-06-13 10:00:00,16.7,16.89,16.66,16.73,51600.0,14.5543,14.7199,14.5195,14.5805,51600.0
2008-06-13 10:30:00,16.72,16.76,16.61,16.67,34300.0,14.5718,14.6066,14.4759,14.5282,34300.0
2008-06-13 11:00:00,16.68,16.74,16.67,16.72,34200.0,14.5369,14.5892,14.5282,14.5718,34200.0
2008-06-13 11:30:00,16.72,16.73,16.61,16.62,31100.0,14.5718,14.5805,14.4759,14.4846,31100.0
2008-06-13 12:00:00,16.62,16.66,16.6,16.6,29800.0,14.4846,14.5195,14.4672,14.4672,29800.0
2008-06-13 12:30:00,16.6,16.67,16.56,16.58,34700.0,14.4672,14.5282,14.4323,14.4498,34700.0
2008-06-13 13:00:00,16.58,16.7,16.57,16.63,46000.0,14.4498,14.5543,14.441,14.4933,46000.0
2008-06-13 13:30:00,16.64,16.65,16.55,16.58,35800.0,14.5021,14.5108,14.4236,14.4498,35800.0
2008-06-13 14:00:00,16.56,16.57,16.45,16.47,56900.0,14.4323,14.441,14.3365,14.3539,56900.0
2008-06-13 14:30:00,16.47,16.53,16.43,16.45,46600.0,14.3539,14.4062,14.319,14.3365,46600.0
2008-06-13 15:00:00,16.45,16.49,16.43,16.43,48100.0,14.3365,14.3713,14.319,14.319,48100.0
2008-06-13 15:30:00,16.44,16.66,16.4,16.64,132900.0,14.3278,14.5195,14.2929,14.5021,132900.0
2008-06-16 09:30:00,16.54,16.54,16.28,16.45,61400.0,14.4149,14.4149,14.1883,14.3365,61400.0
2008-06-16 10:00:00,16.45,16.52,16.45,16.46,29900.0,14.3365,14.3975,14.3365,14.3452,29900.0
2008-06-16 10:30:00,16.48,16.68,16.46,16.68,40500.0,14.3626,14.5369,14.3452,14.5369,40500.0
2008-06-16 11:00:00,16.66,16.67,16.59,16.6,21800.0,14.5195,14.5282,14.4585,14.4672,21800.0
2008-06-16 11:30:00,16.6,16.62,16.52,16.55,20400.0,14.4672,14.4846,14.3975,14.4236,20400.0
2008-06-16 12:00:00,16.54,16.55,16.46,16.5,18700.0,14.4149,14.4236,14.3452,14.38,18700.0
2008-06-16 12:30:00,16.5,16.54,16.48,16.51,30000.0,14.38,14.4149,14.3626,14.3888,30000.0
2008-06-16 13:00:00,16.51,16.57,16.49,16.55,48200.0,14.3888,14.441,14.3713,14.4236,48200.0
2008-06-16 13:30:00,16.57,16.64,16.56,16.58,28000.0,14.441,14.5021,14.4323,14.4498,28000.0
2008-06-16 14:00:00,16.58,16.58,16.49,16.49,238300.0,14.4498,14.4498,14.3713,14.3713,238300.0
2008-06-16 14:30:00,16.48,16.53,16.48,16.53,24300.0,14.3626,14.4062,14.3626,14.4062,24300.0
2008-06-16 15:00:00,16.53,16.56,16.48,16.52,30000.0,14.4062,14.4323,14.3626,14.3975,30000.0
2008-06-16 15:30:00,16.53,16.59,16.48,16.56,75500.0,14.4062,14.4585,14.3626,14.4323,75500.0
2008-06-17 09:30:00,16.51,16.76,16.48,16.5,162600.0,14.3888,14.6066,14.3626,14.38,162600.0
2008-06-17 10:00:00,16.5,16.52,16.45,16.5,38000.0,14.38,14.3975,14.3365,14.38,38000.0
2008-06-17 10:30:00,16.5,16.56,16.5,16.53,52200.0,14.38,14.4323,14.38,14.4062,52200.0
2008-06-17 11:00:00,16.53,16.54,16.5,16.53,43400.0,14.4062,14.4149,14.38,14.4062,43400.0
2008-06-17 11:30:00,16.53,16.54,16.5,16.53,40300.0,14.4062,14.4149,14.38,14.4062,40300.0
2008-06-17 12:00:00,16.53,16.59,16.52,16.56,31800.0,14.4062,14.4585,14.3975,14.4323,31800.0
2008-06-17 12:30:00,16.56,16.56,16.53,16.55,32800.0,14.4323,14.4323,14.4062,14.4236,32800.0
2008-06-17 13:00:00,16.56,16.57,16.54,16.55,32600.0,14.4323,14.441,14.4149,14.4236,32600.0
2008-06-17 13:30:00,16.55,16.6,16.55,16.57,32000.0,14.4236,14.4672,14.4236,14.441,32000.0
2008-06-17 14:00:00,16.57,16.58,16.54,16.56,52000.0,14.441,14.4498,14.4149,14.4323,52000.0
2008-06-17 14:30:00,16.55,16.58,16.54,16.55,36200.0,14.4236,14.4498,14.4149,14.4236,36200.0
2008-06-17 15:00:00,16.55,16.56,16.53,16.55,66400.0,14.4236,14.4323,14.4062,14.4236,66400.0
2008-06-17 15:30:00,16.55,16.56,16.51,16.54,168300.0,14.4236,14.4323,14.3888,14.4149,168300.0
2008-06-18 09:30:00,16.6,16.65,16.36,16.51,106300.0,14.4672,14.5108,14.258,14.3888,106300.0
2008-06-18 10:00:00,16.51,16.66,16.5,16.62,280800.0,14.3888,14.5195,14.38,14.4846,280800.0
2008-06-18 10:30:00,16.61,16.68,16.57,16.58,71800.0,14.4759,14.5369,14.441,14.4498,71800.0
2008-06-18 11:00:00,16.58,16.67,16.57,16.61,44300.0,14.4498,14.5282,14.441,14.4759,44300.0
2008-06-18 11:30:00,16.61,16.62,16.49,16.52,95700.0,14.4759,14.4846,14.3713,14.3975,95700.0
2008-06-18 12:00:00,16.53,16.53,16.4,16.41,49200.0,14.4062,14.4062,14.2929,14.3016,49200.0
2008-06-18 12:30:00,16.41,16.44,16.32,16.35,62300.0,14.3016,14.3278,14.2232,14.2493,62300.0
2008-06-18 13:00:00,16.34,16.35,16.22,16.26,55800.0,14.2406,14.2493,14.136,14.1709,55800.0
2008-06-18 13:30:00,16.26,16.29,16.2,16.25,42900.0,14.1709,14.197,14.1186,14.1622,42900.0
2008-06-18 14:00:00,16.25,16.26,16.19,16.23,102700.0,14.1622,14.1709,14.1099,14.1447,102700.0
2008-06-18 14:30:00,16.22,16.23,16.14,16.17,136000.0,14.136,14.1447,14.0663,14.0924,136000.0
2008-06-18 15:00:00,16.17,16.25,16.17,16.17,76400.0,14.0924,14.1622,14.0924,14.0924,76400.0
2008-06-18 15:30:00,16.17,16.21,16.12,16.17,234300.0,14.0924,14.1273,14.0489,14.0924,234300.0
2008-06-19 09:30:00,16.12,16.29,16.07,16.13,48700.0,14.0489,14.197,14.0053,14.0576,48700.0
2008-06-19 10:00:00,16.13,16.32,16.12,16.3,70400.0,14.0576,14.2232,14.0489,14.2057,70400.0
2008-06-19 10:30:00,16.3,16.3,16.22,16.23,80100.0,14.2057,14.2057,14.136,14.1447,80100.0
2008-06-19 11:00:00,16.23,16.26,16.16,16.25,97600.0,14.1447,14.1709,14.0837,14.1622,97600.0
2008-06-19 11:30:00,16.25,16.3,16.25,16.25,69300.0,14.1622,14.2057,14.1622,14.1622,69300.0
2008-06-19 12:00:00,16.25,16.3,16.25,16.25,31100.0,14.1622,14.2057,14.1622,14.1622,31100.0
2008-06-19 12:30:00,16.25,16.26,16.15,16.17,64700.0,14.1622,14.1709,14.075,14.0924,64700.0
2008-06-19 13:00:00,16.17,16.19,16.15,16.17,55100.0,14.0924,14.1099,14.075,14.0924,55100.0
2008-06-19 13:30:00,16.17,16.19,16.14,16.18,48100.0,14.0924,14.1099,14.0663,14.1012,48100.0
2008-06-19 14:00:00,16.18,16.21,16.14,16.19,66300.0,14.1012,14.1273,14.0663,14.1099,66300.0
2008-06-19 14:30:00,16.19,16.22,16.16,16.17,126700.0,14.1099,14.136,14.0837,14.0924,126700.0
2008-06-19 15:00:00,16.17,16.21,16.12,16.16,159000.0,14.0924,14.1273,14.0489,14.0837,159000.0
2008-06-19 15:30:00,16.17,16.21,16.07,16.07,249000.0,14.0924,14.1273,14.0053,14.0053,249000.0
2008-06-20 09:30:00,16.03,16.18,15.19,16.01,254000.0,13.9704,14.1012,13.2384,13.953,254000.0
2008-06-20 10:00:00,16.02,16.04,15.9,15.9,113000.0,13.9617,13.9791,13.8571,13.8571,113000.0
2008-06-20 10:30:00,15.9,15.97,15.86,15.97,87000.0,13.8571,13.9181,13.8223,13.9181,87000.0
2008-06-20 11:00:00,15.96,15.97,15.85,15.94,143700.0,13.9094,13.9181,13.8136,13.892,143700.0
2008-06-20 11:30:00,15.94,15.99,15.77,15.84,81800.0,13.892,13.9356,13.7438,13.8048,81800.0
2008-06-20 12:00:00,15.82,15.85,15.76,15.8,54800.0,13.7874,13.8136,13.7351,13.77,54800.0
2008-06-20 12:30:00,15.8,15.86,15.8,15.86,73300.0,13.77,13.8223,13.77,13.8223,73300.0
2008-06-20 13:00:00,15.85,15.92,15.84,15.9,80200.0,13.8136,13.8746,13.8048,13.8571,80200.0
2008-06-20 13:30:00,15.88,15.89,15.84,15.86,95200.0,13.8397,13.8484,13.8048,13.8223,95200.0
2008-06-20 14:00:00,15.85,15.89,15.82,15.87,86100.0,13.8136,13.8484,13.7874,13.831,86100.0
2008-06-20 14:30:00,15.87,15.91,15.84,15.85,72700.0,13.831,13.8658,13.8048,13.8136,72700.0
2008-06-20 15:00:00,15.84,15.87,15.81,15.83,94500.0,13.8048,13.831,13.7787,13.7961,94500.0
2008-06-20 15:30:00,15.83,15.97,15.8,15.9,340000.0,13.7961,13.9181,13.77,13.8571,340000.0
2008-06-23 09:30:00,16.0,16.0,15.63,15.65,66100.0,13.9443,13.9443,13.6218,13.6393,66100.0
2008-06-23 10:00:00,15.65,15.73,15.65,15.7,39000.0,13.6393,13.709,13.6393,13.6828,39000.0
2008-06-23 10:30:00,15.7,15.84,15.7,15.79,82000.0,13.6828,13.8048,13.6828,13.7613,82000.0
2008-06-23 11:00:00,15.79,15.82,15.74,15.76,57000.0,13.7613,13.7874,13.7177,13.7351,57000.0
2008-06-23 11:30:00,15.77,15.8,15.74,15.8,37600.0,13.7438,13.77,13.7177,13.77,37600.0
2008-06-23 12:00:00,15.79,15.8,15.76,15.76,28300.0,13.7613,13.77,13.7351,13.7351,28300.0
2008-06-23 12:30:00,15.77,15.78,15.74,15.77,35600.0,13.7438,13.7525,13.7177,13.7438,35600.0
2008-06-23 13:00:00,15.78,15.81,15.76,15.78,27900.0,13.7525,13.7787,13.7351,13.7525,27900.0
2008-06-23 13:30:00,15.78,15.79,15.74,15.75,20400.0,13.7525,13.7613,13.7177,13.7264,20400.0
2008-06-23 14:00:00,15.75,15.78,15.74,15.75,40900.0,13.7264,13.7525,13.7177,13.7264,40900.0
2008-06-23 14:30:00,15.75,15.82,15.75,15.82,50600.0,13.7264,13.7874,13.7264,13.7874,50600.0
2008-06-23 15:00:00,15.81,15.81,15.75,15.77,48500.0,13.7787,13.7787,13.7264,13.7438,48500.0
2008-06-23 15:30:00,15.78,15.81,15.75,15.8,127900.0,13.7525,13.7787,13.7264,13.77,127900.0
2008-06-24 09:30:00,15.75,15.8,15.54,15.54,44700.0,13.7264,13.77,13.5434,13.5434,44700.0
2008-06-24 10:00:00,15.54,15.54,15.45,15.52,79400.0,13.5434,13.5434,13.4649,13.526,79400.0
2008-06-24 10:30:00,15.51,15.6,15.49,15.57,65000.0,13.5172,13.5957,13.4998,13.5695,65000.0
2008-06-24 11:00:00,15.59,15.63,15.58,15.6,60300.0,13.587,13.6218,13.5782,13.5957,60300.0
2008-06-24 11:30:00,15.6,15.68,15.58,15.65,117400.0,13.5957,13.6654,13.5782,13.6393,117400.0
2008-06-24 12:00:00,15.64,15.66,15.62,15.65,74800.0,13.6305,13.648,13.6131,13.6393,74800.0
2008-06-24 12:30:00,15.65,15.68,15.62,15.62,73000.0,13.6393,13.6654,13.6131,13.6131,73000.0
2008-06-24 13:00:00,15.62,15.67,15.62,15.65,28400.0,13.6131,13.6567,13.6131,13.6393,28400.0
2008-06-24 13:30:00,15.65,15.69,15.64,15.67,24700.0,13.6393,13.6741,13.6305,13.6567,24700.0
2008-06-24 14:00:00,15.67,15.71,15.63,15.64,40600.0,13.6567,13.6915,13.6218,13.6305,40600.0
2008-06-24 14:30:00,15.64,15.68,15.63,15.64,79800.0,13.6305,13.6654,13.6218,13.6305,79800.0
2008-06-24 15:00:00,15.64,15.67,15.6,15.64,77900.0,13.6305,13.6567,13.5957,13.6305,77900.0
2008-06-24 15:30:00,15.64,15.68,15.59,15.6,155000.0,13.6305,13.6654,13.587,13.5957,155000.0
2008-06-25 09:30:00,15.63,15.96,15.52,15.95,80200.0,13.6218,13.9094,13.526,13.9007,80200.0
2008-06-25 10:00:00,15.95,16.01,15.94,15.96,74600.0,13.9007,13.953,13.892,13.9094,74600.0
2008-06-25 10:30:00,15.95,16.05,15.95,15.99,92500.0,13.9007,13.9879,13.9007,13.9356,92500.0
2008-06-25 11:00:00,16.0,16.01,15.95,16.0,56600.0,13.9443,13.953,13.9007,13.9443,56600.0
2008-06-25 11:30:00,15.99,16.0,15.94,15.99,34000.0,13.9356,13.9443,13.892,13.9356,34000.0
2008-06-25 12:00:00,15.99,16.04,15.98,16.03,53300.0,13.9356,13.9791,13.9269,13.9704,53300.0
2008-06-25 12:30:00,16.04,16.04,15.97,15.97,24900.0,13.9791,13.9791,13.9181,13.9181,24900.0
2008-06-25 13:00:00,15.97,16.0,15.94,15.95,45600.0,13.9181,13.9443,13.892,13.9007,45600.0
2008-06-25 13:30:00,15.96,15.99,15.94,15.98,25700.0,13.9094,13.9356,13.892,13.9269,25700.0
2008-06-25 14:00:00,15.98,16.07,15.95,16.0,82700.0,13.9269,14.0053,13.9007,13.9443,82700.0
2008-06-25 14:30:00,16.0,16.13,16.0,16.04,78000.0,13.9443,14.0576,13.9443,13.9791,78000.0
2008-06-25 15:00:00,16.04,16.13,16.0,16.02,46000.0,13.9791,14.0576,13.9443,13.9617,46000.0
2008-06-25 15:30:00,16.02,16.11,16.0,16.1,179200.0,13.9617,14.0402,13.9443,14.0314,179200.0
2008-06-26 09:30:00,15.91,16.04,15.81,15.88,79400.0,13.8658,13.9791,13.7787,13.8397,79400.0
2008-06-26 10:00:00,15.87,15.93,15.78,15.92,75400.0,13.831,13.8833,13.7525,13.8746,75400.0
2008-06-26 10:30:00,15.91,15.94,15.86,15.87,156000.0,13.8658,13.892,13.8223,13.831,156000.0
2008-06-26 11:00:00,15.86,16.0,15.86,15.99,49900.0,13.8223,13.9443,13.8223,13.9356,49900.0
2008-06-26 11:30:00,15.99,16.05,15.96,16.05,58700.0,13.9356,13.9879,13.9094,13.9879,58700.0
2008-06-26 12:00:00,16.04,16.14,16.03,16.03,63700.0,13.9791,14.0663,13.9704,13.9704,63700.0
2008-06-26 12:30:00,16.04,16.09,16.01,16.09,51700.0,13.9791,14.0227,13.953,14.0227,51700.0
2008-06-26 13:00:00,16.09,16.13,16.04,16.04,72900.0,14.0227,14.0576,13.9791,13.9791,72900.0
2008-06-26 13:30:00,16.04,16.08,15.93,15.95,96500.0,13.9791,14.014,13.8833,13.9007,96500.0
2008-06-26 14:00:00,15.95,15.96,15.85,15.9,100900.0,13.9007,13.9094,13.8136,13.8571,100900.0
2008-06-26 14:30:00,15.89,15.9,15.84,15.88,95600.0,13.8484,13.8571,13.8048,13.8397,95600.0
2008-06-26 15:00:00,15.88,15.96,15.85,15.95,69100.0,13.8397,13.9094,13.8136,13.9007,69100.0
2008-06-26 15:30:00,15.95,15.95,15.8,15.83,183100.0,13.9007,13.9007,13.77,13.7961,183100.0
2008-06-27 09:30:00,15.77,15.87,15.6,15.62,54700.0,13.7438,13.831,13.5957,13.6131,54700.0
2008-06-27 10:00:00,15.61,15.63,15.46,15.54,105600.0,13.6044,13.6218,13.4737,13.5434,105600.0
2008-06-27 10:30:00,15.54,15.61,15.5,15.6,105900.0,13.5434,13.6044,13.5085,13.5957,105900.0
2008-06-27 11:00:00,15.6,15.7,15.58,15.7,47100.0,13.5957,13.6828,13.5782,13.6828,47100.0
2008-06-27 11:30:00,15.7,15.71,15.59,15.6,1153300.0,13.6828,13.6915,13.587,13.5957,1153300.0
2008-06-27 12:00:00,15.6,15.66,15.6,15.65,945000.0,13.5957,13.648,13.5957,13.6393,945000.0
2008-06-27 12:30:00,15.65,15.65,15.56,15.63,36100.0,13.6393,13.6393,13.5608,13.6218,36100.0
2008-06-27 13:00:00,15.63,15.63,15.58,15.61,36000.0,13.6218,13.6218,13.5782,13.6044,36000.0
2008-06-27 13:30:00,15.61,15.62,15.43,15.46,60200.0,13.6044,13.6131,13.4475,13.4737,60200.0
2008-06-27 14:00:00,15.45,15.62,15.43,15.62,135500.0,13.4649,13.6131,13.4475,13.6131,135500.0
2008-06-27 14:30:00,15.63,15.67,15.56,15.67,62600.0,13.6218,13.6567,13.5608,13.6567,62600.0
2008-06-27 15:00:00,15.67,15.73,15.64,15.71,70900.0,13.6567,13.709,13.6305,13.6915,70900.0
2008-06-27 15:30:00,15.71,15.71,15.64,15.68,394300.0,13.6915,13.6915,13.6305,13.6654,394300.0
2008-06-30 09:30:00,15.64,15.69,15.5,15.61,99700.0,13.6305,13.6741,13.5085,13.6044,99700.0
2008-06-30 10:00:00,15.61,15.65,15.43,15.53,114100.0,13.6044,13.6393,13.4475,13.5347,114100.0
2008-06-30 10:30:00,15.55,15.65,15.52,15.64,63600.0,13.5521,13.6393,13.526,13.6305,63600.0
2008-06-30 11:00:00,15.65,15.7,15.63,15.7,72400.0,13.6393,13.6828,13.6218,13.6828,72400.0
2008-06-30 11:30:00,15.7,15.7,15.63,15.67,54300.0,13.6828,13.6828,13.6218,13.6567,54300.0
2008-06-30 12:00:00,15.68,15.7,15.6,15.62,66700.0,13.6654,13.6828,13.5957,13.6131,66700.0
2008-06-30 12:30:00,15.62,15.69,15.6,15.67,62900.0,13.6131,13.6741,13.5957,13.6567,62900.0
2008-06-30 13:00:00,15.67,15.68,15.6,15.61,58600.0,13.6567,13.6654,13.5957,13.6044,58600.0
2008-06-30 13:30:00,15.61,15.63,15.59,15.61,77200.0,13.6044,13.6218,13.587,13.6044,77200.0
2008-06-30 14:00:00,15.61,15.63,15.54,15.6,68900.0,13.6044,13.6218,13.5434,13.5957,68900.0
2008-06-30 14:30:00,15.6,15.6,15.52,15.52,98100.0,13.5957,13.5957,13.526,13.526,98100.0
2008-06-30 15:00:00,15.53,15.61,15.49,15.51,217000.0,13.5347,13.6044,13.4998,13.5172,217000.0
2008-06-30 15:30:00,15.51,15.53,15.36,15.41,216800.0,13.5172,13.5347,13.3865,13.4301,216800.0
2008-07-01 09:30:00,15.6,15.6,15.3,15.4,149700.0,13.5957,13.5957,13.3342,13.4214,149700.0
2008-07-01 10:00:00,15.41,15.48,15.33,15.42,77500.0,13.4301,13.4911,13.3604,13.4388,77500.0
2008-07-01 10:30:00,15.43,15.57,15.43,15.57,93800.0,13.4475,13.5695,13.4475,13.5695,93800.0
2008-07-01 11:00:00,15.57,15.59,15.45,15.5,65100.0,13.5695,13.587,13.4649,13.5085,65100.0
2008-07-01 11:30:00,15.49,15.5,15.42,15.43,60600.0,13.4998,13.5085,13.4388,13.4475,60600.0
2008-07-01 12:00:00,15.42,15.42,15.27,15.27,57300.0,13.4388,13.4388,13.3081,13.3081,57300.0
2008-07-01 12:30:00,15.28,15.32,15.22,15.25,151800.0,13.3168,13.3517,13.2645,13.2906,151800.0
2008-07-01 13:00:00,15.25,15.41,15.24,15.41,130800.0,13.2906,13.4301,13.2819,13.4301,130800.0
2008-07-01 13:30:00,15.41,15.47,15.31,15.41,262100.0,13.4301,13.4824,13.3429,13.4301,262100.0
2008-07-01 14:00:00,15.41,15.53,15.39,15.44,174900.0,13.4301,13.5347,13.4127,13.4562,174900.0
2008-07-01 14:30:00,15.44,15.58,15.43,15.55,230500.0,13.4562,13.5782,13.4475,13.5521,230500.0
2008-07-01 15:00:00,15.55,15.63,15.53,15.6,164400.0,13.5521,13.6218,13.5347,13.5957,164400.0
2008-07-01 15:30:00,15.6,15.76,15.55,15.65,450400.0,13.5957,13.7351,13.5521,13.6393,450400.0
2008-07-02 09:30:00,15.73,15.83,15.56,15.79,36800.0,13.709,13.7961,13.5608,13.7613,36800.0
2008-07-02 10:00:00,15.8,15.88,15.65,15.7,116900.0,13.77,13.8397,13.6393,13.6828,116900.0
2008-07-02 10:30:00,15.69,15.76,15.62,15.73,81700.0,13.6741,13.7351,13.6131,13.709,81700.0
2008-07-02 11:00:00,15.73,15.74,15.59,15.6,34900.0,13.709,13.7177,13.587,13.5957,34900.0
2008-07-02 11:30:00,15.61,15.63,15.51,15.52,76600.0,13.6044,13.6218,13.5172,13.526,76600.0
2008-07-02 12:00:00,15.52,15.53,15.45,15.46,61900.0,13.526,13.5347,13.4649,13.4737,61900.0
2008-07-02 12:30:00,15.47,15.49,15.4,15.45,111100.0,13.4824,13.4998,13.4214,13.4649,111100.0
2008-07-02 13:00:00,15.46,15.58,15.38,15.53,203800.0,13.4737,13.5782,13.4039,13.5347,203800.0
2008-07-02 13:30:00,15.53,15.54,15.46,15.48,63400.0,13.5347,13.5434,13.4737,13.4911,63400.0
2008-07-02 14:00:00,15.48,15.49,15.41,15.43,57300.0,13.4911,13.4998,13.4301,13.4475,57300.0
2008-07-02 14:30:00,15.43,15.47,15.4,15.45,103000.0,13.4475,13.4824,13.4214,13.4649,103000.0
2008-07-02 15:00:00,15.45,15.45,15.28,15.3,143400.0,13.4649,13.4649,13.3168,13.3342,143400.0
2008-07-02 15:30:00,15.3,15.32,15.22,15.25,201300.0,13.3342,13.3517,13.2645,13.2906,201300.0
2008-07-03 09:30:00,15.77,15.77,15.25,15.25,81300.0,13.7438,13.7438,13.2906,13.2906,81300.0
2008-07-03 10:00:00,15.24,15.24,15.08,15.18,121000.0,13.2819,13.2819,13.1425,13.2296,121000.0
2008-07-03 10:30:00,15.2,15.26,15.04,15.04,107900.0,13.2471,13.2994,13.1076,13.1076,107900.0
2008-07-03 11:00:00,15.06,15.15,15.04,15.12,107800.0,13.1251,13.2035,13.1076,13.1773,107800.0
2008-07-03 11:30:00,15.14,15.21,15.07,15.08,76200.0,13.1948,13.2558,13.1338,13.1425,76200.0
2008-07-03 12:00:00,15.08,15.08,14.95,15.01,74900.0,13.1425,13.1425,13.0292,13.0815,74900.0
2008-07-03 12:30:00,15.01,15.22,14.95,15.21,142600.0,13.0815,13.2645,13.0292,13.2558,142600.0
2008-07-07 09:30:00,15.32,15.41,15.3,15.38,58100.0,13.3517,13.4301,13.3342,13.4039,58100.0
2008-07-07 10:00:00,15.38,15.4,15.24,15.26,32400.0,13.4039,13.4214,13.2819,13.2994,32400.0
2008-07-07 10:30:00,15.25,15.26,15.11,15.12,36000.0,13.2906,13.2994,13.1686,13.1773,36000.0
2008-07-07 11:00:00,15.12,15.14,15.05,15.06,27100.0,13.1773,13.1948,13.1163,13.1251,27100.0
2008-07-07 11:30:00,15.06,15.07,14.92,14.98,41300.0,13.1251,13.1338,13.003,13.0553,41300.0
2008-07-07 12:00:00,15.0,15.04,14.86,14.86,32700.0,13.0728,13.1076,12.9508,12.9508,32700.0
2008-07-07 12:30:00,14.87,14.96,14.85,14.89,64000.0,12.9595,13.0379,12.942,12.9769,64000.0
2008-07-07 13:00:00,14.89,14.9,14.8,14.83,45900.0,12.9769,12.9856,12.8985,12.9246,45900.0
2008-07-07 13:30:00,14.83,14.84,14.79,14.8,30100.0,12.9246,12.9333,12.8897,12.8985,30100.0
2008-07-07 14:00:00,14.8,14.92,14.77,14.91,103100.0,12.8985,13.003,12.8723,12.9943,103100.0
2008-07-07 14:30:00,14.92,14.92,14.85,14.88,258200.0,13.003,13.003,12.942,12.9682,258200.0
2008-07-07 15:00:00,14.89,15.03,14.89,15.03,65100.0,12.9769,13.0989,12.9769,13.0989,65100.0
2008-07-07 15:30:00,15.02,15.05,14.88,14.9,142000.0,13.0902,13.1163,12.9682,12.9856,142000.0
2008-07-08 09:30:00,14.78,14.97,14.78,14.8,60300.0,12.881,13.0466,12.881,12.8985,60300.0
2008-07-08 10:00:00,14.79,14.84,14.65,14.69,68500.0,12.8897,12.9333,12.7677,12.8026,68500.0
2008-07-08 10:30:00,14.7,14.73,14.6,14.66,51700.0,12.8113,12.8375,12.7242,12.7764,51700.0
2008-07-08 11:00:00,14.66,14.7,14.63,14.67,58200.0,12.7764,12.8113,12.7503,12.7852,58200.0
2008-07-08 11:30:00,14.66,14.71,14.64,14.64,44400.0,12.7764,12.82,12.759,12.759,44400.0
2008-07-08 12:00:00,14.65,14.73,14.64,14.72,39200.0,12.7677,12.8375,12.759,12.8287,39200.0
2008-07-08 12:30:00,14.73,14.81,14.69,14.7,35600.0,12.8375,12.9072,12.8026,12.8113,35600.0
2008-07-08 13:00:00,14.7,14.79,14.68,14.73,59900.0,12.8113,12.8897,12.7939,12.8375,59900.0
2008-07-08 13:30:00,14.73,14.74,14.65,14.66,50400.0,12.8375,12.8462,12.7677,12.7764,50400.0
2008-07-08 14:00:00,14.65,14.72,14.64,14.68,86700.0,12.7677,12.8287,12.759,12.7939,86700.0
2008-07-08 14:30:00,14.7,14.84,14.69,14.82,95000.0,12.8113,12.9333,12.8026,12.9159,95000.0
2008-07-08 15:00:00,14.82,14.95,14.81,14.95,68900.0,12.9159,13.0292,12.9072,13.0292,68900.0
2008-07-08 15:30:00,14.96,15.09,14.94,15.06,87000.0,13.0379,13.1512,13.0205,13.1251,87000.0
2008-07-09 09:30:00,15.11,15.11,14.65,14.66,157500.0,13.1686,13.1686,12.7677,12.7764,157500.0
2008-07-09 10:00:00,14.67,14.71,14.51,14.69,186400.0,12.7852,12.82,12.6457,12.8026,186400.0
2008-07-09 10:30:00,14.68,14.69,14.42,14.45,78300.0,12.7939,12.8026,12.5673,12.5934,78300.0
2008-07-09 11:00:00,14.46,14.58,14.43,14.57,85900.0,12.6021,12.7067,12.576,12.698,85900.0
2008-07-09 11:30:00,14.58,14.61,14.42,14.44,65100.0,12.7067,12.7329,12.5673,12.5847,65100.0
2008-07-09 12:00:00,14.44,14.45,14.27,14.27,95900.0,12.5847,12.5934,12.4366,12.4366,95900.0
2008-07-09 12:30:00,14.27,14.28,14.0,14.03,139300.0,12.4366,12.4453,12.2012,12.2274,139300.0
2008-07-09 13:00:00,14.03,14.12,13.91,14.12,253400.0,12.2274,12.3058,12.1228,12.3058,253400.0
2008-07-09 13:30:00,14.12,14.14,14.01,14.04,88400.0,12.3058,12.3233,12.21,12.2361,88400.0
2008-07-09 14:00:00,14.03,14.03,13.96,14.0,153400.0,12.2274,12.2274,12.1664,12.2012,153400.0
2008-07-09 14:30:00,14.0,14.16,14.0,14.1,189300.0,12.2012,12.3407,12.2012,12.2884,189300.0
2008-07-09 15:00:00,14.11,14.17,14.08,14.09,235700.0,12.2971,12.3494,12.271,12.2797,235700.0
2008-07-09 15:30:00,14.1,14.19,13.95,14.02,343400.0,12.2884,12.3668,12.1577,12.2187,343400.0
2008-07-10 09:30:00,13.95,14.17,13.9,13.94,169100.0,12.1577,12.3494,12.1141,12.149,169100.0
2008-07-10 10:00:00,13.94,13.99,13.72,13.72,238800.0,12.149,12.1925,11.9572,11.9572,238800.0
2008-07-10 10:30:00,13.73,13.78,13.67,13.72,129900.0,11.9659,12.0095,11.9136,11.9572,129900.0
2008-07-10 11:00:00,13.71,13.81,13.67,13.79,86600.0,11.9485,12.0357,11.9136,12.0182,86600.0
2008-07-10 11:30:00,13.8,13.95,13.79,13.92,102200.0,12.0269,12.1577,12.0182,12.1315,102200.0
2008-07-10 12:00:00,13.94,13.94,13.83,13.83,94600.0,12.149,12.149,12.0531,12.0531,94600.0
2008-07-10 12:30:00,13.82,13.83,13.74,13.75,46400.0,12.0444,12.0531,11.9747,11.9834,46400.0
2008-07-10 13:00:00,13.76,13.78,13.72,13.77,86000.0,11.9921,12.0095,11.9572,12.0008,86000.0
2008-07-10 13:30:00,13.77,13.89,13.77,13.79,97800.0,12.0008,12.1054,12.0008,12.0182,97800.0
2008-07-10 14:00:00,13.78,13.8,13.59,13.6,89700.0,12.0095,12.0269,11.8439,11.8526,89700.0
2008-07-10 14:30:00,13.6,13.62,13.41,13.42,207000.0,11.8526,11.8701,11.6871,11.6958,207000.0
2008-07-10 15:00:00,13.43,13.63,13.42,13.57,226100.0,11.7045,11.8788,11.6958,11.8265,226100.0
2008-07-10 15:30:00,13.58,13.66,13.5,13.65,216400.0,11.8352,11.9049,11.7655,11.8962,216400.0
2008-07-11 09:30:00,13.31,13.41,13.03,13.24,133100.0,11.5999,11.6871,11.3559,11.5389,133100.0
2008-07-11 10:00:00,13.22,13.3,13.09,13.14,169600.0,11.5215,11.5912,11.4082,11.4517,169600.0
2008-07-11 10:30:00,13.14,13.17,13.06,13.13,248500.0,11.4517,11.4779,11.382,11.443,248500.0
2008-07-11 11:00:00,13.11,13.22,13.1,13.18,103000.0,11.4256,11.5215,11.4169,11.4866,103000.0
2008-07-11 11:30:00,13.18,13.4,13.13,13.38,155600.0,11.4866,11.6783,11.443,11.6609,155600.0
2008-07-11 12:00:00,13.38,13.39,13.33,13.35,61800.0,11.6609,11.6696,11.6173,11.6348,61800.0
2008-07-11 12:30:00,13.34,13.35,13.28,13.29,38900.0,11.626,11.6348,11.5738,11.5825,38900.0
2008-07-11 13:00:00,13.29,13.44,13.28,13.44,77800.0,11.5825,11.7132,11.5738,11.7132,77800.0
2008-07-11 13:30:00,13.43,13.56,13.43,13.44,88400.0,11.7045,11.8178,11.7045,11.7132,88400.0
2008-07-11 14:00:00,13.45,13.53,13.41,13.43,94800.0,11.7219,11.7916,11.6871,11.7045,94800.0
2008-07-11 14:30:00,13.42,13.65,13.4,13.61,133900.0,11.6958,11.8962,11.6783,11.8614,133900.0
2008-07-11 15:00:00,13.62,13.71,13.47,13.48,158800.0,11.8701,11.9485,11.7393,11.7481,158800.0
2008-07-11 15:30:00,13.48,13.72,13.37,13.65,337500.0,11.7481,11.9572,11.6522,11.8962,337500.0
2008-07-14 09:30:00,13.71,13.71,13.14,13.15,137500.0,11.9485,11.9485,11.4517,11.4605,137500.0
2008-07-14 10:00:00,13.14,13.22,13.04,13.06,74400.0,11.4517,11.5215,11.3646,11.382,74400.0
2008-07-14 10:30:00,13.06,13.26,13.0,13.25,157400.0,11.382,11.5563,11.3297,11.5476,157400.0
2008-07-14 11:00:00,13.24,13.31,13.2,13.24,185000.0,11.5389,11.5999,11.504,11.5389,185000.0
2008-07-14 11:30:00,13.24,13.27,13.17,13.23,192600.0,11.5389,11.565,11.4779,11.5302,192600.0
2008-07-14 12:00:00,13.23,13.28,13.17,13.27,189300.0,11.5302,11.5738,11.4779,11.565,189300.0
2008-07-14 12:30:00,13.28,13.32,13.24,13.3,99000.0,11.5738,11.6086,11.5389,11.5912,99000.0
2008-07-14 13:00:00,13.3,13.3,13.19,13.25,88700.0,11.5912,11.5912,11.4953,11.5476,88700.0
2008-07-14 13:30:00,13.25,13.35,13.24,13.31,76900.0,11.5476,11.6348,11.5389,11.5999,76900.0
2008-07-14 14:00:00,13.3,13.33,13.24,13.24,152400.0,11.5912,11.6173,11.5389,11.5389,152400.0
2008-07-14 14:30:00,13.25,13.25,13.19,13.23,48500.0,11.5476,11.5476,11.4953,11.5302,48500.0
2008-07-14 15:00:00,13.22,13.34,13.22,13.3,115900.0,11.5215,11.626,11.5215,11.5912,115900.0
2008-07-14 15:30:00,13.28,13.31,13.15,13.21,198700.0,11.5738,11.5999,11.4605,11.5127,198700.0
2008-07-15 09:30:00,13.07,13.3,12.83,12.86,1704800.0,11.3907,11.5912,11.1816,11.2077,1704800.0
2008-07-15 10:00:00,12.87,12.98,12.61,12.88,629900.0,11.2164,11.3123,10.9898,11.2251,629900.0
2008-07-15 10:30:00,12.89,13.02,12.84,12.95,172200.0,11.2339,11.3472,11.1903,11.2862,172200.0
2008-07-15 11:00:00,12.98,13.17,12.89,12.9,219700.0,11.3123,11.4779,11.2339,11.2426,219700.0
2008-07-15 11:30:00,12.9,13.02,12.78,12.99,270600.0,11.2426,11.3472,11.138,11.321,270600.0
2008-07-15 12:00:00,13.0,13.05,12.91,12.93,284100.0,11.3297,11.3733,11.2513,11.2687,284100.0
2008-07-15 12:30:00,12.92,13.13,12.9,13.1,97000.0,11.26,11.443,11.2426,11.4169,97000.0
2008-07-15 13:00:00,13.11,13.17,12.95,13.0,187800.0,11.4256,11.4779,11.2862,11.3297,187800.0
2008-07-15 13:30:00,12.98,13.03,12.94,12.99,137300.0,11.3123,11.3559,11.2774,11.321,137300.0
2008-07-15 14:00:00,12.99,13.04,12.9,12.96,154100.0,11.321,11.3646,11.2426,11.2949,154100.0
2008-07-15 14:30:00,12.95,13.01,12.9,12.99,176600.0,11.2862,11.3384,11.2426,11.321,176600.0
2008-07-15 15:00:00,12.99,13.01,12.97,12.97,228200.0,11.321,11.3384,11.3036,11.3036,228200.0
2008-07-15 15:30:00,12.96,12.99,12.78,12.83,248000.0,11.2949,11.321,11.138,11.1816,248000.0
2008-07-16 09:30:00,12.84,12.94,12.38,12.47,219300.0,11.1903,11.2774,10.7894,10.8678,219300.0
2008-07-16 10:00:00,12.48,12.5,12.19,12.27,254900.0,10.8765,10.894,10.6238,10.6935,254900.0
2008-07-16 10:30:00,12.27,12.32,12.19,12.25,379100.0,10.6935,10.7371,10.6238,10.6761,379100.0
2008-07-16 11:00:00,12.25,12.29,12.08,12.19,377700.0,10.6761,10.711,10.5279,10.6238,377700.0
2008-07-16 11:30:00,12.19,12.26,12.1,12.24,277200.0,10.6238,10.6848,10.5454,10.6674,277200.0
2008-07-16 12:00:00,12.22,12.22,12.12,12.16,291900.0,10.6499,10.6499,10.5628,10.5977,291900.0
2008-07-16 12:30:00,12.15,12.19,12.12,12.16,300400.0,10.5889,10.6238,10.5628,10.5977,300400.0
2008-07-16 13:00:00,12.16,12.37,12.15,12.31,371500.0,10.5977,10.7807,10.5889,10.7284,371500.0
2008-07-16 13:30:00,12.32,12.36,12.26,12.28,109900.0,10.7371,10.772,10.6848,10.7022,109900.0
2008-07-16 14:00:00,12.28,12.44,12.23,12.43,243200.0,10.7022,10.8417,10.6587,10.833,243200.0
2008-07-16 14:30:00,12.42,12.52,12.42,12.51,200800.0,10.8242,10.9114,10.8242,10.9027,200800.0
2008-07-16 15:00:00,12.51,12.52,12.42,12.48,187400.0,10.9027,10.9114,10.8242,10.8765,187400.0
2008-07-16 15:30:00,12.48,12.6,12.47,12.59,456700.0,10.8765,10.9811,10.8678,10.9724,456700.0
2008-07-17 09:30:00,12.59,12.95,12.59,12.71,189400.0,10.9724,11.2862,10.9724,11.077,189400.0
2008-07-17 10:00:00,12.7,12.72,12.57,12.63,122600.0,11.0683,11.0857,10.955,11.0073,122600.0
2008-07-17 10:30:00,12.62,12.73,12.62,12.65,56000.0,10.9986,11.0944,10.9986,11.0247,56000.0
2008-07-17 11:00:00,12.66,12.69,12.5,12.68,87300.0,11.0334,11.0596,10.894,11.0508,87300.0
2008-07-17 11:30:00,12.67,12.85,12.66,12.84,60500.0,11.0421,11.199,11.0334,11.1903,60500.0
2008-07-17 12:00:00,12.83,12.84,12.78,12.84,27000.0,11.1816,11.1903,11.138,11.1903,27000.0
2008-07-17 12:30:00,12.84,12.91,12.79,12.89,54500.0,11.1903,11.2513,11.1467,11.2339,54500.0
2008-07-17 13:00:00,12.9,13.05,12.85,13.02,59000.0,11.2426,11.3733,11.199,11.3472,59000.0
2008-07-17 13:30:00,13.01,13.13,13.01,13.08,62800.0,11.3384,11.443,11.3384,11.3995,62800.0
2008-07-17 14:00:00,13.09,13.14,13.08,13.13,94900.0,11.4082,11.4517,11.3995,11.443,94900.0
2008-07-17 14:30:00,13.14,13.14,13.02,13.04,61200.0,11.4517,11.4517,11.3472,11.3646,61200.0
2008-07-17 15:00:00,13.04,13.14,13.03,13.13,66400.0,11.3646,11.4517,11.3559,11.443,66400.0
2008-07-17 15:30:00,13.13,13.2,13.03,13.2,268000.0,11.443,11.504,11.3559,11.504,268000.0
2008-07-18 09:30:00,13.31,13.31,12.82,12.85,239200.0,11.5999,11.5999,11.1729,11.199,239200.0
2008-07-18 10:00:00,12.86,12.91,12.8,12.91,121000.0,11.2077,11.2513,11.1554,11.2513,121000.0
2008-07-18 10:30:00,12.91,12.91,12.69,12.7,154200.0,11.2513,11.2513,11.0596,11.0683,154200.0
2008-07-18 11:00:00,12.72,12.81,12.68,12.69,167700.0,11.0857,11.1641,11.0508,11.0596,167700.0
2008-07-18 11:30:00,12.69,12.7,12.6,12.69,184600.0,11.0596,11.0683,10.9811,11.0596,184600.0
2008-07-18 12:00:00,12.7,12.74,12.67,12.69,137800.0,11.0683,11.1031,11.0421,11.0596,137800.0
2008-07-18 12:30:00,12.69,12.69,12.6,12.63,140400.0,11.0596,11.0596,10.9811,11.0073,140400.0
2008-07-18 13:00:00,12.63,12.7,12.61,12.65,109500.0,11.0073,11.0683,10.9898,11.0247,109500.0
2008-07-18 13:30:00,12.65,12.76,12.65,12.73,139300.0,11.0247,11.1206,11.0247,11.0944,139300.0
2008-07-18 14:00:00,12.73,12.77,12.73,12.74,147600.0,11.0944,11.1293,11.0944,11.1031,147600.0
2008-07-18 14:30:00,12.75,12.75,12.58,12.58,123800.0,11.1119,11.1119,10.9637,10.9637,123800.0
2008-07-18 15:00:00,12.58,12.64,12.58,12.62,115000.0,10.9637,11.016,10.9637,10.9986,115000.0
2008-07-18 15:30:00,12.61,12.66,12.61,12.64,156400.0,10.9898,11.0334,10.9898,11.016,156400.0
2008-07-21 09:30:00,12.66,12.89,12.64,12.8,80000.0,11.0334,11.2339,11.016,11.1554,80000.0
2008-07-21 10:00:00,12.8,12.83,12.61,12.65,139900.0,11.1554,11.1816,10.9898,11.0247,139900.0
2008-07-21 10:30:00,12.66,12.81,12.63,12.75,166800.0,11.0334,11.1641,11.0073,11.1119,166800.0
2008-07-21 11:00:00,12.75,12.93,12.74,12.9,128600.0,11.1119,11.2687,11.1031,11.2426,128600.0
2008-07-21 11:30:00,12.89,13.31,12.89,13.25,574500.0,11.2339,11.5999,11.2339,11.5476,574500.0
2008-07-21 12:00:00,13.25,13.32,12.96,13.19,530700.0,11.5476,11.6086,11.2949,11.4953,530700.0
2008-07-21 12:30:00,13.2,13.21,13.18,13.2,92400.0,11.504,11.5127,11.4866,11.504,92400.0
2008-07-21 13:00:00,13.19,13.21,13.13,13.19,135300.0,11.4953,11.5127,11.443,11.4953,135300.0
2008-07-21 13:30:00,13.19,13.26,13.17,13.19,86100.0,11.4953,11.5563,11.4779,11.4953,86100.0
2008-07-21 14:00:00,13.19,13.24,13.14,13.21,105800.0,11.4953,11.5389,11.4517,11.5127,105800.0
2008-07-21 14:30:00,13.2,13.24,13.19,13.23,42900.0,11.504,11.5389,11.4953,11.5302,42900.0
2008-07-21 15:00:00,13.23,13.23,13.1,13.12,146900.0,11.5302,11.5302,11.4169,11.4343,146900.0
2008-07-21 15:30:00,13.12,13.15,13.07,13.13,169100.0,11.4343,11.4605,11.3907,11.443,169100.0
2008-07-22 09:30:00,13.02,13.02,12.85,12.87,99700.0,11.3472,11.3472,11.199,11.2164,99700.0
2008-07-22 10:00:00,12.87,13.04,12.82,12.98,402000.0,11.2164,11.3646,11.1729,11.3123,402000.0
2008-07-22 10:30:00,12.98,13.01,12.91,12.91,79500.0,11.3123,11.3384,11.2513,11.2513,79500.0
2008-07-22 11:00:00,12.91,12.98,12.9,12.98,93300.0,11.2513,11.3123,11.2426,11.3123,93300.0
2008-07-22 11:30:00,12.97,13.1,12.97,13.05,59100.0,11.3036,11.4169,11.3036,11.3733,59100.0
2008-07-22 12:00:00,13.04,13.08,13.0,13.0,58300.0,11.3646,11.3995,11.3297,11.3297,58300.0
2008-07-22 12:30:00,12.99,13.01,12.96,12.99,50600.0,11.321,11.3384,11.2949,11.321,50600.0
2008-07-22 13:00:00,12.99,13.02,12.95,12.99,105800.0,11.321,11.3472,11.2862,11.321,105800.0
2008-07-22 13:30:00,12.98,13.01,12.95,12.96,86100.0,11.3123,11.3384,11.2862,11.2949,86100.0
2008-07-22 14:00:00,12.95,12.96,12.79,12.89,191000.0,11.2862,11.2949,11.1467,11.2339,191000.0
2008-07-22 14:30:00,12.9,12.91,12.84,12.85,181700.0,11.2426,11.2513,11.1903,11.199,181700.0
2008-07-22 15:00:00,12.84,12.99,12.84,12.93,293000.0,11.1903,11.321,11.1903,11.2687,293000.0
2008-07-22 15:30:00,12.93,12.99,12.78,12.87,1004600.0,11.2687,11.321,11.138,11.2164,1004600.0
2008-07-23 09:30:00,13.05,13.42,12.38,12.78,544400.0,11.3733,11.6958,10.7894,11.138,544400.0
2008-07-23 10:00:00,12.75,12.91,12.69,12.85,458300.0,11.1119,11.2513,11.0596,11.199,458300.0
2008-07-23 10:30:00,12.85,13.19,12.84,13.07,337100.0,11.199,11.4953,11.1903,11.3907,337100.0
2008-07-23 11:00:00,13.08,13.09,12.92,12.99,321900.0,11.3995,11.4082,11.26,11.321,321900.0
2008-07-23 11:30:00,13.0,13.03,12.55,13.0,239700.0,11.3297,11.3559,10.9375,11.3297,239700.0
2008-07-23 12:00:00,12.99,13.01,12.98,12.99,138000.0,11.321,11.3384,11.3123,11.321,138000.0
2008-07-23 12:30:00,13.0,13.08,12.98,13.02,152200.0,11.3297,11.3995,11.3123,11.3472,152200.0
2008-07-23 13:00:00,13.01,13.08,12.98,13.07,94100.0,11.3384,11.3995,11.3123,11.3907,94100.0
2008-07-23 13:30:00,13.07,13.25,13.05,13.16,201800.0,11.3907,11.5476,11.3733,11.4692,201800.0
2008-07-23 14:00:00,13.16,13.32,13.16,13.23,166400.0,11.4692,11.6086,11.4692,11.5302,166400.0
2008-07-23 14:30:00,13.24,13.32,13.17,13.23,322400.0,11.5389,11.6086,11.4779,11.5302,322400.0
2008-07-23 15:00:00,13.24,13.28,13.17,13.18,165800.0,11.5389,11.5738,11.4779,11.4866,165800.0
2008-07-23 15:30:00,13.19,13.21,13.06,13.15,411300.0,11.4953,11.5127,11.382,11.4605,411300.0
2008-07-24 09:30:00,13.23,13.23,12.55,12.7,174600.0,11.5302,11.5302,10.9375,11.0683,174600.0
2008-07-24 10:00:00,12.7,12.7,12.49,12.61,158700.0,11.0683,11.0683,10.8853,10.9898,158700.0
2008-07-24 10:30:00,12.61,12.73,12.55,12.71,135300.0,10.9898,11.0944,10.9375,11.077,135300.0
2008-07-24 11:00:00,12.71,12.73,12.67,12.69,57900.0,11.077,11.0944,11.0421,11.0596,57900.0
2008-07-24 11:30:00,12.68,12.74,12.65,12.7,54100.0,11.0508,11.1031,11.0247,11.0683,54100.0
2008-07-24 12:00:00,12.7,12.72,12.61,12.62,54200.0,11.0683,11.0857,10.9898,10.9986,54200.0
2008-07-24 12:30:00,12.62,12.66,12.6,12.65,67700.0,10.9986,11.0334,10.9811,11.0247,67700.0
2008-07-24 13:00:00,12.65,12.66,12.62,12.63,60400.0,11.0247,11.0334,10.9986,11.0073,60400.0
2008-07-24 13:30:00,12.63,12.66,12.63,12.63,42800.0,11.0073,11.0334,11.0073,11.0073,42800.0
2008-07-24 14:00:00,12.63,12.68,12.6,12.6,101100.0,11.0073,11.0508,10.9811,10.9811,101100.0
2008-07-24 14:30:00,12.6,12.61,12.48,12.49,99200.0,10.9811,10.9898,10.8765,10.8853,99200.0
2008-07-24 15:00:00,12.49,12.58,12.47,12.52,113200.0,10.8853,10.9637,10.8678,10.9114,113200.0
2008-07-24 15:30:00,12.52,12.56,12.49,12.49,159300.0,10.9114,10.9463,10.8853,10.8853,159300.0
2008-07-25 09:30:00,12.5,12.58,12.26,12.5,69100.0,10.894,10.9637,10.6848,10.894,69100.0
2008-07-25 10:00:00,12.49,12.65,12.4,12.4,95400.0,10.8853,11.0247,10.8068,10.8068,95400.0
2008-07-25 10:30:00,12.38,12.61,12.37,12.61,111200.0,10.7894,10.9898,10.7807,10.9898,111200.0
2008-07-25 11:00:00,12.61,12.64,12.51,12.51,98900.0,10.9898,11.016,10.9027,10.9027,98900.0
2008-07-25 11:30:00,12.5,12.59,12.46,12.47,122200.0,10.894,10.9724,10.8591,10.8678,122200.0
2008-07-25 12:00:00,12.48,12.49,12.4,12.42,136700.0,10.8765,10.8853,10.8068,10.8242,136700.0
2008-07-25 12:30:00,12.43,12.5,12.41,12.46,82800.0,10.833,10.894,10.8155,10.8591,82800.0
2008-07-25 13:00:00,12.47,12.5,12.4,12.42,106700.0,10.8678,10.894,10.8068,10.8242,106700.0
2008-07-25 13:30:00,12.41,12.44,12.4,12.4,89900.0,10.8155,10.8417,10.8068,10.8068,89900.0
2008-07-25 14:00:00,12.4,12.43,12.35,12.35,90700.0,10.8068,10.833,10.7632,10.7632,90700.0
2008-07-25 14:30:00,12.35,12.4,12.35,12.39,66700.0,10.7632,10.8068,10.7632,10.7981,66700.0
2008-07-25 15:00:00,12.38,12.4,12.37,12.39,92900.0,10.7894,10.8068,10.7807,10.7981,92900.0
2008-07-25 15:30:00,12.4,12.42,12.37,12.38,204300.0,10.8068,10.8242,10.7807,10.7894,204300.0
2008-07-28 09:30:00,12.39,12.57,12.31,12.44,53700.0,10.7981,10.955,10.7284,10.8417,53700.0
2008-07-28 10:00:00,12.44,12.6,12.4,12.44,58500.0,10.8417,10.9811,10.8068,10.8417,58500.0
2008-07-28 10:30:00,12.44,12.57,12.29,12.3,157400.0,10.8417,10.955,10.711,10.7197,157400.0
2008-07-28 11:00:00,12.31,12.31,12.25,12.28,86400.0,10.7284,10.7284,10.6761,10.7022,86400.0
2008-07-28 11:30:00,12.27,12.36,12.24,12.35,65100.0,10.6935,10.772,10.6674,10.7632,65100.0
2008-07-28 12:00:00,12.36,12.36,12.3,12.3,68900.0,10.772,10.772,10.7197,10.7197,68900.0
2008-07-28 12:30:00,12.3,12.31,12.25,12.25,92900.0,10.7197,10.7284,10.6761,10.6761,92900.0
2008-07-28 13:00:00,12.26,12.27,12.24,12.26,71400.0,10.6848,10.6935,10.6674,10.6848,71400.0
2008-07-28 13:30:00,12.26,12.3,12.25,12.29,86500.0,10.6848,10.7197,10.6761,10.711,86500.0
2008-07-28 14:00:00,12.3,12.3,12.28,12.3,76900.0,10.7197,10.7197,10.7022,10.7197,76900.0
2008-07-28 14:30:00,12.29,12.3,12.24,12.25,130700.0,10.711,10.7197,10.6674,10.6761,130700.0
2008-07-28 15:00:00,12.25,12.25,12.2,12.21,101400.0,10.6761,10.6761,10.6325,10.6412,101400.0
2008-07-28 15:30:00,12.21,12.21,12.17,12.17,168000.0,10.6412,10.6412,10.6064,10.6064,168000.0
2008-07-29 09:30:00,12.18,12.4,12.15,12.36,89000.0,10.6151,10.8068,10.5889,10.772,89000.0
2008-07-29 10:00:00,12.36,12.47,12.34,12.36,90100.0,10.772,10.8678,10.7545,10.772,90100.0
2008-07-29 10:30:00,12.36,12.43,12.35,12.39,79300.0,10.772,10.833,10.7632,10.7981,79300.0
2008-07-29 11:00:00,12.4,12.52,12.39,12.47,117600.0,10.8068,10.9114,10.7981,10.8678,117600.0
2008-07-29 11:30:00,12.47,12.6,12.44,12.5,101700.0,10.8678,10.9811,10.8417,10.894,101700.0
2008-07-29 12:00:00,12.5,12.52,12.43,12.5,89800.0,10.894,10.9114,10.833,10.894,89800.0
2008-07-29 12:30:00,12.52,12.58,12.44,12.45,80800.0,10.9114,10.9637,10.8417,10.8504,80800.0
2008-07-29 13:00:00,12.45,12.5,12.42,12.5,73900.0,10.8504,10.894,10.8242,10.894,73900.0
2008-07-29 13:30:00,12.5,12.63,12.49,12.59,75800.0,10.894,11.0073,10.8853,10.9724,75800.0
2008-07-29 14:00:00,12.59,12.6,12.46,12.53,80900.0,10.9724,10.9811,10.8591,10.9201,80900.0
2008-07-29 14:30:00,12.52,12.53,12.44,12.45,65600.0,10.9114,10.9201,10.8417,10.8504,65600.0
2008-07-29 15:00:00,12.45,12.5,12.43,12.45,95100.0,10.8504,10.894,10.833,10.8504,95100.0
2008-07-29 15:30:00,12.45,12.6,12.44,12.58,194800.0,10.8504,10.9811,10.8417,10.9637,194800.0
2008-07-30 09:30:00,12.71,12.94,12.59,12.77,120100.0,11.077,11.2774,10.9724,11.1293,120100.0
2008-07-30 10:00:00,12.77,12.9,12.76,12.84,63000.0,11.1293,11.2426,11.1206,11.1903,63000.0
2008-07-30 10:30:00,12.84,12.85,12.71,12.74,83000.0,11.1903,11.199,11.077,11.1031,83000.0
2008-07-30 11:00:00,12.74,12.76,12.61,12.62,75200.0,11.1031,11.1206,10.9898,10.9986,75200.0
2008-07-30 11:30:00,12.61,12.62,12.54,12.55,75100.0,10.9898,10.9986,10.9288,10.9375,75100.0
2008-07-30 12:00:00,12.54,12.56,12.48,12.52,103100.0,10.9288,10.9463,10.8765,10.9114,103100.0
2008-07-30 12:30:00,12.52,12.52,12.42,12.49,60600.0,10.9114,10.9114,10.8242,10.8853,60600.0
2008-07-30 13:00:00,12.49,12.54,12.45,12.53,48200.0,10.8853,10.9288,10.8504,10.9201,48200.0
2008-07-30 13:30:00,12.54,12.56,12.51,12.55,67200.0,10.9288,10.9463,10.9027,10.9375,67200.0
2008-07-30 14:00:00,12.56,12.61,12.55,12.6,79100.0,10.9463,10.9898,10.9375,10.9811,79100.0
2008-07-30 14:30:00,12.6,12.65,12.59,12.6,68300.0,10.9811,11.0247,10.9724,10.9811,68300.0
2008-07-30 15:00:00,12.6,12.7,12.58,12.69,95700.0,10.9811,11.0683,10.9637,11.0596,95700.0
2008-07-30 15:30:00,12.69,12.78,12.69,12.71,244400.0,11.0596,11.138,11.0596,11.077,244400.0
2008-07-31 09:30:00,12.55,12.72,12.46,12.54,88000.0,10.9375,11.0857,10.8591,10.9288,88000.0
2008-07-31 10:00:00,12.54,12.62,12.5,12.59,49700.0,10.9288,10.9986,10.894,10.9724,49700.0
2008-07-31 10:30:00,12.59,12.62,12.56,12.61,65600.0,10.9724,10.9986,10.9463,10.9898,65600.0
2008-07-31 11:00:00,12.62,12.62,12.51,12.53,64500.0,10.9986,10.9986,10.9027,10.9201,64500.0
2008-07-31 11:30:00,12.54,12.62,12.53,12.6,58400.0,10.9288,10.9986,10.9201,10.9811,58400.0
2008-07-31 12:00:00,12.59,12.6,12.54,12.57,73000.0,10.9724,10.9811,10.9288,10.955,73000.0
2008-07-31 12:30:00,12.58,12.6,12.55,12.56,30700.0,10.9637,10.9811,10.9375,10.9463,30700.0
2008-07-31 13:00:00,12.56,12.61,12.55,12.6,38500.0,10.9463,10.9898,10.9375,10.9811,38500.0
2008-07-31 13:30:00,12.6,12.61,12.56,12.57,46400.0,10.9811,10.9898,10.9463,10.955,46400.0
2008-07-31 14:00:00,12.57,12.6,12.56,12.57,51800.0,10.955,10.9811,10.9463,10.955,51800.0
2008-07-31 14:30:00,12.57,12.61,12.57,12.58,71200.0,10.955,10.9898,10.955,10.9637,71200.0
2008-07-31 15:00:00,12.59,12.6,12.57,12.58,79000.0,10.9724,10.9811,10.955,10.9637,79000.0
2008-07-31 15:30:00,12.58,12.6,12.56,12.6,243700.0,10.9637,10.9811,10.9463,10.9811,243700.0
2008-08-01 09:30:00,12.49,14.51,12.49,12.93,393600.0,10.8853,12.6457,10.8853,11.2687,393600.0
2008-08-01 10:00:00,12.91,12.94,12.61,12.81,199600.0,11.2513,11.2774,10.9898,11.1641,199600.0
2008-08-01 10:30:00,12.81,13.16,12.81,13.01,155300.0,11.1641,11.4692,11.1641,11.3384,155300.0
2008-08-01 11:00:00,13.01,13.03,12.94,13.0,70100.0,11.3384,11.3559,11.2774,11.3297,70100.0
2008-08-01 11:30:00,12.99,13.07,12.97,13.01,154400.0,11.321,11.3907,11.3036,11.3384,154400.0
2008-08-01 12:00:00,13.01,13.01,12.9,12.98,63200.0,11.3384,11.3384,11.2426,11.3123,63200.0
2008-08-01 12:30:00,12.97,12.98,12.91,12.92,63200.0,11.3036,11.3123,11.2513,11.26,63200.0
2008-08-01 13:00:00,12.89,13.03,12.89,13.02,53600.0,11.2339,11.3559,11.2339,11.3472,53600.0
2008-08-01 13:30:00,13.02,13.06,13.0,13.02,38000.0,11.3472,11.382,11.3297,11.3472,38000.0
2008-08-01 14:00:00,13.03,13.03,12.98,13.0,116500.0,11.3559,11.3559,11.3123,11.3297,116500.0
2008-08-01 14:30:00,13.0,13.06,12.99,13.06,89500.0,11.3297,11.382,11.321,11.382,89500.0
2008-08-01 15:00:00,13.05,13.1,12.98,12.99,137600.0,11.3733,11.4169,11.3123,11.321,137600.0
2008-08-01 15:30:00,12.99,13.0,12.91,12.92,236300.0,11.321,11.3297,11.2513,11.26,236300.0
2008-08-04 09:30:00,12.9,12.93,12.75,12.86,120600.0,11.2426,11.2687,11.1119,11.2077,120600.0
2008-08-04 10:00:00,12.86,12.91,12.7,12.79,70000.0,11.2077,11.2513,11.0683,11.1467,70000.0
2008-08-04 10:30:00,12.79,12.79,12.67,12.71,43000.0,11.1467,11.1467,11.0421,11.077,43000.0
2008-08-04 11:00:00,12.7,12.75,12.65,12.74,39200.0,11.0683,11.1119,11.0247,11.1031,39200.0
2008-08-04 11:30:00,12.74,12.9,12.74,12.82,78800.0,11.1031,11.2426,11.1031,11.1729,78800.0
2008-08-04 12:00:00,12.82,12.88,12.78,12.86,33100.0,11.1729,11.2251,11.138,11.2077,33100.0
2008-08-04 12:30:00,12.85,12.9,12.85,12.88,22900.0,11.199,11.2426,11.199,11.2251,22900.0
2008-08-04 13:00:00,12.88,12.88,12.81,12.84,22700.0,11.2251,11.2251,11.1641,11.1903,22700.0
2008-08-04 13:30:00,12.83,12.87,12.83,12.85,31500.0,11.1816,11.2164,11.1816,11.199,31500.0
2008-08-04 14:00:00,12.85,12.85,12.83,12.85,45900.0,11.199,11.199,11.1816,11.199,45900.0
2008-08-04 14:30:00,12.85,12.94,12.85,12.93,48700.0,11.199,11.2774,11.199,11.2687,48700.0
2008-08-04 15:00:00,12.92,12.93,12.89,12.91,68000.0,11.26,11.2687,11.2339,11.2513,68000.0
2008-08-04 15:30:00,12.9,12.98,12.88,12.88,201300.0,11.2426,11.3123,11.2251,11.2251,201300.0
2008-08-05 09:30:00,13.02,13.48,13.0,13.4,122100.0,11.3472,11.7481,11.3297,11.6783,122100.0
2008-08-05 10:00:00,13.38,13.4,13.26,13.3,80000.0,11.6609,11.6783,11.5563,11.5912,80000.0
2008-08-05 10:30:00,13.29,13.36,13.29,13.35,80700.0,11.5825,11.6435,11.5825,11.6348,80700.0
2008-08-05 11:00:00,13.36,13.4,13.35,13.38,70200.0,11.6435,11.6783,11.6348,11.6609,70200.0
2008-08-05 11:30:00,13.38,13.42,13.37,13.42,73600.0,11.6609,11.6958,11.6522,11.6958,73600.0
2008-08-05 12:00:00,13.42,13.46,13.41,13.44,67700.0,11.6958,11.7306,11.6871,11.7132,67700.0
2008-08-05 12:30:00,13.43,13.44,13.3,13.33,107600.0,11.7045,11.7132,11.5912,11.6173,107600.0
2008-08-05 13:00:00,13.32,13.35,13.27,13.29,58400.0,11.6086,11.6348,11.565,11.5825,58400.0
2008-08-05 13:30:00,13.3,13.31,13.29,13.3,39100.0,11.5912,11.5999,11.5825,11.5912,39100.0
2008-08-05 14:00:00,13.3,13.4,13.27,13.39,122200.0,11.5912,11.6783,11.565,11.6696,122200.0
2008-08-05 14:30:00,13.38,13.54,13.38,13.5,82200.0,11.6609,11.8003,11.6609,11.7655,82200.0
2008-08-05 15:00:00,13.51,13.51,13.45,13.45,85300.0,11.7742,11.7742,11.7219,11.7219,85300.0
2008-08-05 15:30:00,13.45,13.49,13.4,13.47,177300.0,11.7219,11.7568,11.6783,11.7393,177300.0
2008-08-06 09:30:00,13.69,13.84,13.39,13.39,92500.0,11.9311,12.0618,11.6696,11.6696,92500.0
2008-08-06 10:00:00,13.4,13.55,13.36,13.37,40200.0,11.6783,11.8091,11.6435,11.6522,40200.0
2008-08-06 10:30:00,13.36,13.46,13.33,13.4,42900.0,11.6435,11.7306,11.6173,11.6783,42900.0
2008-08-06 11:00:00,13.39,13.56,13.38,13.56,48300.0,11.6696,11.8178,11.6609,11.8178,48300.0
2008-08-06 11:30:00,13.55,13.57,13.46,13.48,37700.0,11.8091,11.8265,11.7306,11.7481,37700.0
2008-08-06 12:00:00,13.48,13.56,13.48,13.53,43700.0,11.7481,11.8178,11.7481,11.7916,43700.0
2008-08-06 12:30:00,13.53,13.62,13.52,13.53,34500.0,11.7916,11.8701,11.7829,11.7916,34500.0
2008-08-06 13:00:00,13.52,13.54,13.5,13.51,31900.0,11.7829,11.8003,11.7655,11.7742,31900.0
2008-08-06 13:30:00,13.52,13.52,13.41,13.45,76600.0,11.7829,11.7829,11.6871,11.7219,76600.0
2008-08-06 14:00:00,13.45,13.48,13.44,13.46,48900.0,11.7219,11.7481,11.7132,11.7306,48900.0
2008-08-06 14:30:00,13.47,13.5,13.46,13.49,79200.0,11.7393,11.7655,11.7306,11.7568,79200.0
2008-08-06 15:00:00,13.49,13.5,13.39,13.49,98300.0,11.7568,11.7655,11.6696,11.7568,98300.0
2008-08-06 15:30:00,13.48,13.5,13.46,13.49,168800.0,11.7481,11.7655,11.7306,11.7568,168800.0
2008-08-07 09:30:00,13.54,13.65,13.31,13.36,77000.0,11.8003,11.8962,11.5999,11.6435,77000.0
2008-08-07 10:00:00,13.37,13.42,13.31,13.31,67400.0,11.6522,11.6958,11.5999,11.5999,67400.0
2008-08-07 10:30:00,13.32,13.37,13.21,13.34,48100.0,11.6086,11.6522,11.5127,11.626,48100.0
2008-08-07 11:00:00,13.35,13.38,13.29,13.3,43600.0,11.6348,11.6609,11.5825,11.5912,43600.0
2008-08-07 11:30:00,13.29,13.31,13.25,13.26,38400.0,11.5825,11.5999,11.5476,11.5563,38400.0
2008-08-07 12:00:00,13.26,13.26,13.17,13.17,36500.0,11.5563,11.5563,11.4779,11.4779,36500.0
2008-08-07 12:30:00,13.18,13.26,13.18,13.21,70200.0,11.4866,11.5563,11.4866,11.5127,70200.0
2008-08-07 13:00:00,13.22,13.25,13.18,13.2,84200.0,11.5215,11.5476,11.4866,11.504,84200.0
2008-08-07 13:30:00,13.2,13.2,13.18,13.19,46700.0,11.504,11.504,11.4866,11.4953,46700.0
2008-08-07 14:00:00,13.19,13.19,13.14,13.15,63100.0,11.4953,11.4953,11.4517,11.4605,63100.0
2008-08-07 14:30:00,13.15,13.15,13.02,13.02,137000.0,11.4605,11.4605,11.3472,11.3472,137000.0
2008-08-07 15:00:00,13.03,13.05,12.97,13.0,111900.0,11.3559,11.3733,11.3036,11.3297,111900.0
2008-08-07 15:30:00,13.0,13.02,12.94,13.0,136300.0,11.3297,11.3472,11.2774,11.3297,136300.0
2008-08-08 09:30:00,13.09,13.41,12.99,13.26,55600.0,11.4082,11.6871,11.321,11.5563,55600.0
2008-08-08 10:00:00,13.27,13.35,13.22,13.26,90300.0,11.565,11.6348,11.5215,11.5563,90300.0
2008-08-08 10:30:00,13.26,13.26,13.2,13.23,53000.0,11.5563,11.5563,11.504,11.5302,53000.0
2008-08-08 11:00:00,13.24,13.27,13.23,13.26,47900.0,11.5389,11.565,11.5302,11.5563,47900.0
2008-08-08 11:30:00,13.26,13.3,13.22,13.27,63400.0,11.5563,11.5912,11.5215,11.565,63400.0
2008-08-08 12:00:00,13.28,13.31,13.23,13.24,76000.0,11.5738,11.5999,11.5302,11.5389,76000.0
2008-08-08 12:30:00,13.25,13.31,13.24,13.3,42000.0,11.5476,11.5999,11.5389,11.5912,42000.0
2008-08-08 13:00:00,13.3,13.35,13.29,13.35,85000.0,11.5912,11.6348,11.5825,11.6348,85000.0
2008-08-08 13:30:00,13.35,13.51,13.35,13.48,111500.0,11.6348,11.7742,11.6348,11.7481,111500.0
2008-08-08 14:00:00,13.48,13.56,13.47,13.54,67200.0,11.7481,11.8178,11.7393,11.8003,67200.0
2008-08-08 14:30:00,13.54,13.55,13.43,13.44,88700.0,11.8003,11.8091,11.7045,11.7132,88700.0
2008-08-08 15:00:00,13.43,13.45,13.38,13.38,105400.0,11.7045,11.7219,11.6609,11.6609,105400.0
2008-08-08 15:30:00,13.38,13.43,13.37,13.4,267500.0,11.6609,11.7045,11.6522,11.6783,267500.0
2008-08-11 09:30:00,13.3,13.6,13.3,13.56,66400.0,11.5912,11.8526,11.5912,11.8178,66400.0
2008-08-11 10:00:00,13.57,13.7,13.54,13.6,66900.0,11.8265,11.9398,11.8003,11.8526,66900.0
2008-08-11 10:30:00,13.6,13.67,13.55,13.65,82500.0,11.8526,11.9136,11.8091,11.8962,82500.0
2008-08-11 11:00:00,13.65,13.71,13.59,13.67,140000.0,11.8962,11.9485,11.8439,11.9136,140000.0
2008-08-11 11:30:00,13.67,13.8,13.65,13.78,155200.0,11.9136,12.0269,11.8962,12.0095,155200.0
2008-08-11 12:00:00,13.78,14.05,13.78,14.03,182800.0,12.0095,12.2448,12.0095,12.2274,182800.0
2008-08-11 12:30:00,14.03,14.11,13.91,13.98,181100.0,12.2274,12.2971,12.1228,12.1838,181100.0
2008-08-11 13:00:00,13.97,14.02,13.94,14.0,117700.0,12.1751,12.2187,12.149,12.2012,117700.0
2008-08-11 13:30:00,13.99,14.1,13.94,13.99,121100.0,12.1925,12.2884,12.149,12.1925,121100.0
2008-08-11 14:00:00,13.99,14.06,13.95,14.02,170500.0,12.1925,12.2535,12.1577,12.2187,170500.0
2008-08-11 14:30:00,14.02,14.06,13.9,13.92,141900.0,12.2187,12.2535,12.1141,12.1315,141900.0
2008-08-11 15:00:00,13.92,14.0,13.91,13.91,189100.0,12.1315,12.2012,12.1228,12.1228,189100.0
2008-08-11 15:30:00,13.91,14.14,13.88,14.08,260500.0,12.1228,12.3233,12.0967,12.271,260500.0
2008-08-12 09:30:00,14.24,14.24,13.83,13.89,117000.0,12.4104,12.4104,12.0531,12.1054,117000.0
2008-08-12 10:00:00,13.9,14.08,13.78,13.78,140900.0,12.1141,12.271,12.0095,12.0095,140900.0
2008-08-12 10:30:00,13.78,13.78,13.66,13.71,134600.0,12.0095,12.0095,11.9049,11.9485,134600.0
2008-08-12 11:00:00,13.72,13.77,13.69,13.74,163200.0,11.9572,12.0008,11.9311,11.9747,163200.0
2008-08-12 11:30:00,13.74,13.76,13.55,13.61,212700.0,11.9747,11.9921,11.8091,11.8614,212700.0
2008-08-12 12:00:00,13.61,13.62,13.4,13.4,166200.0,11.8614,11.8701,11.6783,11.6783,166200.0
2008-08-12 12:30:00,13.4,13.43,13.37,13.41,99100.0,11.6783,11.7045,11.6522,11.6871,99100.0
2008-08-12 13:00:00,13.43,13.52,13.42,13.52,106200.0,11.7045,11.7829,11.6958,11.7829,106200.0
2008-08-12 13:30:00,13.51,13.53,13.37,13.37,118200.0,11.7742,11.7916,11.6522,11.6522,118200.0
2008-08-12 14:00:00,13.37,13.45,13.26,13.38,109200.0,11.6522,11.7219,11.5563,11.6609,109200.0
2008-08-12 14:30:00,13.38,13.38,13.19,13.19,118900.0,11.6609,11.6609,11.4953,11.4953,118900.0
2008-08-12 15:00:00,13.2,13.22,13.09,13.11,165100.0,11.504,11.5215,11.4082,11.4256,165100.0
2008-08-12 15:30:00,13.13,13.26,13.11,13.24,230100.0,11.443,11.5563,11.4256,11.5389,230100.0
2008-08-13 09:30:00,13.46,13.46,12.75,12.83,180100.0,11.7306,11.7306,11.1119,11.1816,180100.0
2008-08-13 10:00:00,12.82,12.96,12.75,12.76,245300.0,11.1729,11.2949,11.1119,11.1206,245300.0
2008-08-13 10:30:00,12.76,12.76,12.5,12.55,331400.0,11.1206,11.1206,10.894,10.9375,331400.0
2008-08-13 11:00:00,12.55,12.56,12.44,12.46,182400.0,10.9375,10.9463,10.8417,10.8591,182400.0
2008-08-13 11:30:00,12.46,12.47,12.4,12.47,131300.0,10.8591,10.8678,10.8068,10.8678,131300.0
2008-08-13 12:00:00,12.47,12.68,12.46,12.66,139200.0,10.8678,11.0508,10.8591,11.0334,139200.0
2008-08-13 12:30:00,12.67,12.8,12.67,12.78,114600.0,11.0421,11.1554,11.0421,11.138,114600.0
2008-08-13 13:00:00,12.77,12.8,12.7,12.76,59800.0,11.1293,11.1554,11.0683,11.1206,59800.0
2008-08-13 13:30:00,12.76,12.91,12.76,12.84,142600.0,11.1206,11.2513,11.1206,11.1903,142600.0
2008-08-13 14:00:00,12.84,12.85,12.77,12.8,135100.0,11.1903,11.199,11.1293,11.1554,135100.0
2008-08-13 14:30:00,12.8,12.86,12.78,12.82,167400.0,11.1554,11.2077,11.138,11.1729,167400.0
2008-08-13 15:00:00,12.83,12.84,12.76,12.79,153000.0,11.1816,11.1903,11.1206,11.1467,153000.0
2008-08-13 15:30:00,12.79,12.79,12.7,12.74,264100.0,11.1467,11.1467,11.0683,11.1031,264100.0
2008-08-14 09:30:00,12.72,12.72,12.41,12.48,146600.0,11.0857,11.0857,10.8155,10.8765,146600.0
2008-08-14 10:00:00,12.51,12.6,12.45,12.6,100500.0,10.9027,10.9811,10.8504,10.9811,100500.0
2008-08-14 10:30:00,12.59,12.67,12.54,12.64,240600.0,10.9724,11.0421,10.9288,11.016,240600.0
2008-08-14 11:00:00,12.64,12.77,12.63,12.74,140600.0,11.016,11.1293,11.0073,11.1031,140600.0
2008-08-14 11:30:00,12.74,12.84,12.73,12.84,96400.0,11.1031,11.1903,11.0944,11.1903,96400.0
2008-08-14 12:00:00,12.84,12.97,12.84,12.96,99800.0,11.1903,11.3036,11.1903,11.2949,99800.0
2008-08-14 12:30:00,12.96,13.11,12.95,13.04,146100.0,11.2949,11.4256,11.2862,11.3646,146100.0
2008-08-14 13:00:00,13.03,13.18,13.01,13.13,209500.0,11.3559,11.4866,11.3384,11.443,209500.0
2008-08-14 13:30:00,13.13,13.2,13.09,13.2,172500.0,11.443,11.504,11.4082,11.504,172500.0
2008-08-14 14:00:00,13.2,13.22,13.15,13.2,223700.0,11.504,11.5215,11.4605,11.504,223700.0
2008-08-14 14:30:00,13.2,13.2,13.08,13.15,347000.0,11.504,11.504,11.3995,11.4605,347000.0
2008-08-14 15:00:00,13.15,13.33,13.15,13.28,327600.0,11.4605,11.6173,11.4605,11.5738,327600.0
2008-08-14 15:30:00,13.29,13.65,13.24,13.54,486600.0,11.5825,11.8962,11.5389,11.8003,486600.0
2008-08-15 09:30:00,13.75,14.23,13.75,13.94,326400.0,11.9834,12.4017,11.9834,12.149,326400.0
2008-08-15 10:00:00,13.94,13.94,13.66,13.69,172200.0,12.149,12.149,11.9049,11.9311,172200.0
2008-08-15 10:30:00,13.69,13.88,13.65,13.87,113600.0,11.9311,12.0967,11.8962,12.088,113600.0
2008-08-15 11:00:00,13.86,14.01,13.82,14.0,95700.0,12.0792,12.21,12.0444,12.2012,95700.0
2008-08-15 11:30:00,13.99,14.0,13.74,13.75,109500.0,12.1925,12.2012,11.9747,11.9834,109500.0
2008-08-15 12:00:00,13.75,13.8,13.66,13.71,75800.0,11.9834,12.0269,11.9049,11.9485,75800.0
2008-08-15 12:30:00,13.71,13.88,13.71,13.85,61400.0,11.9485,12.0967,11.9485,12.0705,61400.0
2008-08-15 13:00:00,13.85,13.86,13.75,13.76,74700.0,12.0705,12.0792,11.9834,11.9921,74700.0
2008-08-15 13:30:00,13.75,13.78,13.72,13.77,54000.0,11.9834,12.0095,11.9572,12.0008,54000.0
2008-08-15 14:00:00,13.77,13.83,13.75,13.75,85600.0,12.0008,12.0531,11.9834,11.9834,85600.0
2008-08-15 14:30:00,13.76,13.8,13.73,13.8,105200.0,11.9921,12.0269,11.9659,12.0269,105200.0
2008-08-15 15:00:00,13.79,13.84,13.75,13.82,118500.0,12.0182,12.0618,11.9834,12.0444,118500.0
2008-08-15 15:30:00,13.82,13.98,13.81,13.93,311400.0,12.0444,12.1838,12.0357,12.1402,311400.0
2008-08-18 09:30:00,13.9,14.2,13.82,13.94,69800.0,12.1141,12.3756,12.0444,12.149,69800.0
2008-08-18 10:00:00,13.95,13.97,13.89,13.93,79000.0,12.1577,12.1751,12.1054,12.1402,79000.0
2008-08-18 10:30:00,13.93,14.02,13.92,13.99,56100.0,12.1402,12.2187,12.1315,12.1925,56100.0
2008-08-18 11:00:00,13.98,13.99,13.88,13.93,74600.0,12.1838,12.1925,12.0967,12.1402,74600.0
2008-08-18 11:30:00,13.94,13.95,13.86,13.86,85200.0,12.149,12.1577,12.0792,12.0792,85200.0
2008-08-18 12:00:00,13.86,13.87,13.79,13.87,55000.0,12.0792,12.088,12.0182,12.088,55000.0
2008-08-18 12:30:00,13.85,13.86,13.73,13.73,40700.0,12.0705,12.0792,11.9659,11.9659,40700.0
2008-08-18 13:00:00,13.74,13.74,13.7,13.71,35500.0,11.9747,11.9747,11.9398,11.9485,35500.0
2008-08-18 13:30:00,13.71,13.72,13.64,13.67,49000.0,11.9485,11.9572,11.8875,11.9136,49000.0
2008-08-18 14:00:00,13.67,13.73,13.63,13.72,77500.0,11.9136,11.9659,11.8788,11.9572,77500.0
2008-08-18 14:30:00,13.72,13.86,13.72,13.77,117800.0,11.9572,12.0792,11.9572,12.0008,117800.0
2008-08-18 15:00:00,13.77,13.8,13.58,13.66,225100.0,12.0008,12.0269,11.8352,11.9049,225100.0
2008-08-18 15:30:00,13.67,13.87,13.62,13.83,244500.0,11.9136,12.088,11.8701,12.0531,244500.0
2008-08-19 09:30:00,13.79,13.79,13.51,13.53,112200.0,12.0182,12.0182,11.7742,11.7916,112200.0
2008-08-19 10:00:00,13.53,13.6,13.52,13.59,60800.0,11.7916,11.8526,11.7829,11.8439,60800.0
2008-08-19 10:30:00,13.6,13.62,13.57,13.57,42300.0,11.8526,11.8701,11.8265,11.8265,42300.0
2008-08-19 11:00:00,13.58,13.58,13.48,13.48,94300.0,11.8352,11.8352,11.7481,11.7481,94300.0
2008-08-19 11:30:00,13.48,13.48,13.34,13.35,71000.0,11.7481,11.7481,11.626,11.6348,71000.0
2008-08-19 12:00:00,13.34,13.36,13.25,13.3,91800.0,11.626,11.6435,11.5476,11.5912,91800.0
2008-08-19 12:30:00,13.29,13.44,13.28,13.41,201500.0,11.5825,11.7132,11.5738,11.6871,201500.0
2008-08-19 13:00:00,13.42,13.46,13.39,13.44,49700.0,11.6958,11.7306,11.6696,11.7132,49700.0
2008-08-19 13:30:00,13.44,13.51,13.43,13.49,95800.0,11.7132,11.7742,11.7045,11.7568,95800.0
2008-08-19 14:00:00,13.49,13.51,13.46,13.48,83900.0,11.7568,11.7742,11.7306,11.7481,83900.0
2008-08-19 14:30:00,13.48,13.48,13.37,13.41,154900.0,11.7481,11.7481,11.6522,11.6871,154900.0
2008-08-19 15:00:00,13.42,13.42,13.35,13.39,80400.0,11.6958,11.6958,11.6348,11.6696,80400.0
2008-08-19 15:30:00,13.39,13.39,13.34,13.38,125400.0,11.6696,11.6696,11.626,11.6609,125400.0
2008-08-20 09:30:00,13.38,13.45,12.96,12.98,109600.0,11.6609,11.7219,11.2949,11.3123,109600.0
2008-08-20 10:00:00,12.97,13.03,12.85,12.92,233000.0,11.3036,11.3559,11.199,11.26,233000.0
2008-08-20 10:30:00,12.92,13.03,12.8,13.0,133000.0,11.26,11.3559,11.1554,11.3297,133000.0
2008-08-20 11:00:00,13.0,13.01,12.92,13.0,70400.0,11.3297,11.3384,11.26,11.3297,70400.0
2008-08-20 11:30:00,13.0,13.01,12.96,12.96,171800.0,11.3297,11.3384,11.2949,11.2949,171800.0
2008-08-20 12:00:00,12.96,12.97,12.79,12.81,96200.0,11.2949,11.3036,11.1467,11.1641,96200.0
2008-08-20 12:30:00,12.79,12.87,12.69,12.87,121700.0,11.1467,11.2164,11.0596,11.2164,121700.0
2008-08-20 13:00:00,12.86,12.93,12.86,12.93,44300.0,11.2077,11.2687,11.2077,11.2687,44300.0
2008-08-20 13:30:00,12.93,12.94,12.79,12.8,51400.0,11.2687,11.2774,11.1467,11.1554,51400.0
2008-08-20 14:00:00,12.79,12.86,12.66,12.67,118300.0,11.1467,11.2077,11.0334,11.0421,118300.0
2008-08-20 14:30:00,12.68,12.75,12.66,12.74,94800.0,11.0508,11.1119,11.0334,11.1031,94800.0
2008-08-20 15:00:00,12.74,12.84,12.73,12.81,193000.0,11.1031,11.1903,11.0944,11.1641,193000.0
2008-08-20 15:30:00,12.8,13.11,12.79,13.0,495600.0,11.1554,11.4256,11.1467,11.3297,495600.0
2008-08-21 09:30:00,12.67,13.0,12.67,13.0,30200.0,11.0421,11.3297,11.0421,11.3297,30200.0
2008-08-21 10:00:00,12.99,13.13,12.93,13.12,242400.0,11.321,11.443,11.2687,11.4343,242400.0
2008-08-21 10:30:00,13.12,13.13,12.8,12.89,182600.0,11.4343,11.443,11.1554,11.2339,182600.0
2008-08-21 11:00:00,12.89,12.93,12.7,12.92,106200.0,11.2339,11.2687,11.0683,11.26,106200.0
2008-08-21 11:30:00,12.92,13.0,12.89,12.97,20100.0,11.26,11.3297,11.2339,11.3036,20100.0
2008-08-21 12:00:00,12.97,13.0,12.94,12.94,15400.0,11.3036,11.3297,11.2774,11.2774,15400.0
2008-08-21 12:30:00,12.94,12.96,12.9,12.9,13600.0,11.2774,11.2949,11.2426,11.2426,13600.0
2008-08-21 13:00:00,12.91,12.99,12.9,12.95,25700.0,11.2513,11.321,11.2426,11.2862,25700.0
2008-08-21 13:30:00,12.95,12.97,12.89,12.97,48600.0,11.2862,11.3036,11.2339,11.3036,48600.0
2008-08-21 14:00:00,12.97,13.05,12.96,13.0,52500.0,11.3036,11.3733,11.2949,11.3297,52500.0
2008-08-21 14:30:00,13.01,13.13,13.0,13.1,74500.0,11.3384,11.443,11.3297,11.4169,74500.0
2008-08-21 15:00:00,13.1,13.11,13.04,13.05,101900.0,11.4169,11.4256,11.3646,11.3733,101900.0
2008-08-21 15:30:00,13.04,13.13,13.01,13.08,256500.0,11.3646,11.443,11.3384,11.3995,256500.0
2008-08-22 09:30:00,13.0,13.42,12.84,13.34,182800.0,11.3297,11.6958,11.1903,11.626,182800.0
2008-08-22 10:00:00,13.35,13.35,13.11,13.16,67300.0,11.6348,11.6348,11.4256,11.4692,67300.0
2008-08-22 10:30:00,13.16,13.24,13.15,13.2,130900.0,11.4692,11.5389,11.4605,11.504,130900.0
2008-08-22 11:00:00,13.2,13.27,13.19,13.2,175800.0,11.504,11.565,11.4953,11.504,175800.0
2008-08-22 11:30:00,13.21,13.22,13.08,13.13,200600.0,11.5127,11.5215,11.3995,11.443,200600.0
2008-08-22 12:00:00,13.12,13.13,13.0,13.0,50400.0,11.4343,11.443,11.3297,11.3297,50400.0
2008-08-22 12:30:00,13.01,13.03,13.0,13.02,40400.0,11.3384,11.3559,11.3297,11.3472,40400.0
2008-08-22 13:00:00,13.02,13.17,13.02,13.14,62100.0,11.3472,11.4779,11.3472,11.4517,62100.0
2008-08-22 13:30:00,13.15,13.17,13.1,13.1,33500.0,11.4605,11.4779,11.4169,11.4169,33500.0
2008-08-22 14:00:00,13.1,13.17,13.1,13.15,78400.0,11.4169,11.4779,11.4169,11.4605,78400.0
2008-08-22 14:30:00,13.15,13.21,13.09,13.16,71300.0,11.4605,11.5127,11.4082,11.4692,71300.0
2008-08-22 15:00:00,13.16,13.23,13.16,13.23,82400.0,11.4692,11.5302,11.4692,11.5302,82400.0
2008-08-22 15:30:00,13.23,13.3,13.1,13.2,306700.0,11.5302,11.5912,11.4169,11.504,306700.0
2008-08-25 09:30:00,13.18,13.19,13.01,13.14,37300.0,11.4866,11.4953,11.3384,11.4517,37300.0
2008-08-25 10:00:00,13.14,13.15,13.03,13.08,76800.0,11.4517,11.4605,11.3559,11.3995,76800.0
2008-08-25 10:30:00,13.08,13.09,12.91,12.95,82400.0,11.3995,11.4082,11.2513,11.2862,82400.0
2008-08-25 11:00:00,12.94,12.95,12.86,12.93,48300.0,11.2774,11.2862,11.2077,11.2687,48300.0
2008-08-25 11:30:00,12.92,12.95,12.76,12.78,64300.0,11.26,11.2862,11.1206,11.138,64300.0
2008-08-25 12:00:00,12.78,12.87,12.77,12.84,83500.0,11.138,11.2164,11.1293,11.1903,83500.0
2008-08-25 12:30:00,12.84,12.91,12.81,12.87,48900.0,11.1903,11.2513,11.1641,11.2164,48900.0
2008-08-25 13:00:00,12.88,12.92,12.86,12.9,43300.0,11.2251,11.26,11.2077,11.2426,43300.0
2008-08-25 13:30:00,12.91,12.93,12.9,12.92,36500.0,11.2513,11.2687,11.2426,11.26,36500.0
2008-08-25 14:00:00,12.92,12.97,12.91,12.95,50700.0,11.26,11.3036,11.2513,11.2862,50700.0
2008-08-25 14:30:00,12.95,12.95,12.88,12.9,71100.0,11.2862,11.2862,11.2251,11.2426,71100.0
2008-08-25 15:00:00,12.89,12.9,12.81,12.83,93000.0,11.2339,11.2426,11.1641,11.1816,93000.0
2008-08-25 15:30:00,12.83,12.89,12.81,12.87,145500.0,11.1816,11.2339,11.1641,11.2164,145500.0
2008-08-26 09:30:00,12.98,12.98,12.77,12.81,59700.0,11.3123,11.3123,11.1293,11.1641,59700.0
2008-08-26 10:00:00,12.8,12.88,12.8,12.84,35600.0,11.1554,11.2251,11.1554,11.1903,35600.0
2008-08-26 10:30:00,12.84,12.9,12.83,12.87,44300.0,11.1903,11.2426,11.1816,11.2164,44300.0
2008-08-26 11:00:00,12.88,12.9,12.83,12.83,18400.0,11.2251,11.2426,11.1816,11.1816,18400.0
2008-08-26 11:30:00,12.83,12.84,12.76,12.81,34800.0,11.1816,11.1903,11.1206,11.1641,34800.0
2008-08-26 12:00:00,12.8,12.81,12.74,12.75,62600.0,11.1554,11.1641,11.1031,11.1119,62600.0
2008-08-26 12:30:00,12.75,12.75,12.67,12.68,33300.0,11.1119,11.1119,11.0421,11.0508,33300.0
2008-08-26 13:00:00,12.68,12.73,12.65,12.71,53500.0,11.0508,11.0944,11.0247,11.077,53500.0
2008-08-26 13:30:00,12.71,12.71,12.6,12.61,62600.0,11.077,11.077,10.9811,10.9898,62600.0
2008-08-26 14:00:00,12.6,12.62,12.55,12.6,108600.0,10.9811,10.9986,10.9375,10.9811,108600.0
2008-08-26 14:30:00,12.59,12.61,12.55,12.6,115200.0,10.9724,10.9898,10.9375,10.9811,115200.0
2008-08-26 15:00:00,12.59,12.61,12.51,12.6,164100.0,10.9724,10.9898,10.9027,10.9811,164100.0
2008-08-26 15:30:00,12.6,12.73,12.59,12.64,309800.0,10.9811,11.0944,10.9724,11.016,309800.0
2008-08-27 09:30:00,12.65,12.79,12.53,12.58,64800.0,11.0247,11.1467,10.9201,10.9637,64800.0
2008-08-27 10:00:00,12.59,12.79,12.59,12.79,50400.0,10.9724,11.1467,10.9724,11.1467,50400.0
2008-08-27 10:30:00,12.79,12.84,12.78,12.82,72000.0,11.1467,11.1903,11.138,11.1729,72000.0
2008-08-27 11:00:00,12.83,12.86,12.82,12.82,61500.0,11.1816,11.2077,11.1729,11.1729,61500.0
2008-08-27 11:30:00,12.82,12.86,12.81,12.84,70900.0,11.1729,11.2077,11.1641,11.1903,70900.0
2008-08-27 12:00:00,12.84,12.95,12.84,12.95,71800.0,11.1903,11.2862,11.1903,11.2862,71800.0
2008-08-27 12:30:00,12.94,12.99,12.91,12.97,50500.0,11.2774,11.321,11.2513,11.3036,50500.0
2008-08-27 13:00:00,12.96,12.98,12.87,12.88,33600.0,11.2949,11.3123,11.2164,11.2251,33600.0
2008-08-27 13:30:00,12.89,12.89,12.85,12.85,22000.0,11.2339,11.2339,11.199,11.199,22000.0
2008-08-27 14:00:00,12.86,12.86,12.82,12.82,36400.0,11.2077,11.2077,11.1729,11.1729,36400.0
2008-08-27 14:30:00,12.83,12.85,12.8,12.81,78400.0,11.1816,11.199,11.1554,11.1641,78400.0
2008-08-27 15:00:00,12.81,12.82,12.72,12.73,68100.0,11.1641,11.1729,11.0857,11.0944,68100.0
2008-08-27 15:30:00,12.74,12.85,12.73,12.83,98700.0,11.1031,11.199,11.0944,11.1816,98700.0
2008-08-28 09:30:00,12.83,12.83,12.57,12.63,68200.0,11.3808,11.3808,11.1501,11.2034,68200.0
2008-08-28 10:00:00,12.63,12.64,12.52,12.54,35800.0,11.2034,11.2122,11.1058,11.1235,35800.0
2008-08-28 10:30:00,12.54,12.7,12.53,12.7,107100.0,11.1235,11.2655,11.1147,11.2655,107100.0
2008-08-28 11:00:00,12.71,12.76,12.69,12.74,42900.0,11.2743,11.3187,11.2566,11.3009,42900.0
2008-08-28 11:30:00,12.75,12.8,12.73,12.79,68000.0,11.3098,11.3542,11.2921,11.3453,68000.0
2008-08-28 12:00:00,12.79,12.81,12.75,12.8,67700.0,11.3453,11.363,11.3098,11.3542,67700.0
2008-08-28 12:30:00,12.79,12.8,12.76,12.78,130800.0,11.3453,11.3542,11.3187,11.3364,130800.0
2008-08-28 13:00:00,12.78,12.81,12.77,12.79,52500.0,11.3364,11.363,11.3276,11.3453,52500.0
2008-08-28 13:30:00,12.79,12.82,12.77,12.78,40400.0,11.3453,11.3719,11.3276,11.3364,40400.0
2008-08-28 14:00:00,12.78,12.82,12.73,12.8,98300.0,11.3364,11.3719,11.2921,11.3542,98300.0
2008-08-28 14:30:00,12.81,12.86,12.81,12.83,61500.0,11.363,11.4074,11.363,11.3808,61500.0
2008-08-28 15:00:00,12.83,12.91,12.8,12.85,137300.0,11.3808,11.4517,11.3542,11.3985,137300.0
2008-08-28 15:30:00,12.85,12.97,12.84,12.89,268200.0,11.3985,11.505,11.3896,11.434,268200.0
2008-08-29 09:30:00,12.89,13.03,12.83,12.9,76500.0,11.434,11.5582,11.3808,11.4429,76500.0
2008-08-29 10:00:00,12.91,12.94,12.86,12.9,41600.0,11.4517,11.4784,11.4074,11.4429,41600.0
2008-08-29 10:30:00,12.89,12.93,12.85,12.89,48800.0,11.434,11.4695,11.3985,11.434,48800.0
2008-08-29 11:00:00,12.89,12.91,12.87,12.89,43700.0,11.434,11.4517,11.4163,11.434,43700.0
2008-08-29 11:30:00,12.9,12.93,12.88,12.92,35700.0,11.4429,11.4695,11.4251,11.4606,35700.0
2008-08-29 12:00:00,12.92,12.94,12.89,12.92,25500.0,11.4606,11.4784,11.434,11.4606,25500.0
2008-08-29 12:30:00,12.92,13.0,12.92,12.99,117400.0,11.4606,11.5316,11.4606,11.5227,117400.0
2008-08-29 13:00:00,12.99,13.06,12.99,13.05,37400.0,11.5227,11.5848,11.5227,11.5759,37400.0
2008-08-29 13:30:00,13.07,13.07,12.98,13.02,68500.0,11.5937,11.5937,11.5138,11.5493,68500.0
2008-08-29 14:00:00,13.02,13.03,13.0,13.01,60200.0,11.5493,11.5582,11.5316,11.5404,60200.0
2008-08-29 14:30:00,13.02,13.05,13.0,13.05,129900.0,11.5493,11.5759,11.5316,11.5759,129900.0
2008-08-29 15:00:00,13.04,13.05,13.0,13.0,148900.0,11.5671,11.5759,11.5316,11.5316,148900.0
2008-08-29 15:30:00,13.0,13.02,12.95,13.0,237700.0,11.5316,11.5493,11.4872,11.5316,237700.0
2008-09-02 09:30:00,13.01,13.8,13.01,13.52,153800.0,11.5404,12.2412,11.5404,11.9928,153800.0
2008-09-02 10:00:00,13.55,13.55,13.38,13.43,130900.0,12.0195,12.0195,11.8687,11.913,130900.0
2008-09-02 10:30:00,13.43,13.43,13.15,13.24,80400.0,11.913,11.913,11.6646,11.7445,80400.0
2008-09-02 11:00:00,13.23,13.29,13.22,13.28,72600.0,11.7356,11.7888,11.7267,11.7799,72600.0
2008-09-02 11:30:00,13.29,13.4,13.28,13.34,46200.0,11.7888,11.8864,11.7799,11.8332,46200.0
2008-09-02 12:00:00,13.34,13.34,13.2,13.21,32000.0,11.8332,11.8332,11.709,11.7179,32000.0
2008-09-02 12:30:00,13.21,13.24,13.16,13.24,21500.0,11.7179,11.7445,11.6735,11.7445,21500.0
2008-09-02 13:00:00,13.23,13.24,13.21,13.23,22400.0,11.7356,11.7445,11.7179,11.7356,22400.0
2008-09-02 13:30:00,13.23,13.28,13.15,13.17,32300.0,11.7356,11.7799,11.6646,11.6824,32300.0
2008-09-02 14:00:00,13.16,13.18,13.06,13.07,47700.0,11.6735,11.6912,11.5848,11.5937,47700.0
2008-09-02 14:30:00,13.07,13.1,12.97,13.0,97300.0,11.5937,11.6203,11.505,11.5316,97300.0
2008-09-02 15:00:00,12.99,13.1,12.97,13.1,53400.0,11.5227,11.6203,11.505,11.6203,53400.0
2008-09-02 15:30:00,13.1,13.15,13.08,13.11,102400.0,11.6203,11.6646,11.6025,11.6292,102400.0
2008-09-03 09:30:00,13.24,13.39,13.12,13.2,204800.0,11.7445,11.8775,11.638,11.709,204800.0
2008-09-03 10:00:00,13.2,13.35,13.18,13.33,60000.0,11.709,11.842,11.6912,11.8243,60000.0
2008-09-03 10:30:00,13.33,13.48,13.27,13.29,104200.0,11.8243,11.9574,11.7711,11.7888,104200.0
2008-09-03 11:00:00,13.29,13.37,13.24,13.31,65500.0,11.7888,11.8598,11.7445,11.8066,65500.0
2008-09-03 11:30:00,13.31,13.32,13.25,13.27,52700.0,11.8066,11.8154,11.7533,11.7711,52700.0
2008-09-03 12:00:00,13.27,13.3,13.22,13.3,39800.0,11.7711,11.7977,11.7267,11.7977,39800.0
2008-09-03 12:30:00,13.3,13.59,13.29,13.55,96700.0,11.7977,12.0549,11.7888,12.0195,96700.0
2008-09-03 13:00:00,13.55,13.58,13.52,13.54,52500.0,12.0195,12.0461,11.9928,12.0106,52500.0
2008-09-03 13:30:00,13.54,13.71,13.54,13.67,89100.0,12.0106,12.1614,12.0106,12.1259,89100.0
2008-09-03 14:00:00,13.66,13.72,13.57,13.6,99300.0,12.117,12.1702,12.0372,12.0638,99300.0
2008-09-03 14:30:00,13.59,13.67,13.58,13.66,60000.0,12.0549,12.1259,12.0461,12.117,60000.0
2008-09-03 15:00:00,13.67,13.81,13.63,13.63,156900.0,12.1259,12.2501,12.0904,12.0904,156900.0
2008-09-03 15:30:00,13.63,13.68,13.56,13.62,235400.0,12.0904,12.1348,12.0283,12.0815,235400.0
2008-09-04 09:30:00,13.55,13.6,13.02,13.05,104400.0,12.0195,12.0638,11.5493,11.5759,104400.0
2008-09-04 10:00:00,13.06,13.15,12.94,12.94,44500.0,11.5848,11.6646,11.4784,11.4784,44500.0
2008-09-04 10:30:00,12.95,13.05,12.81,13.04,96500.0,11.4872,11.5759,11.363,11.5671,96500.0
2008-09-04 11:00:00,13.04,13.12,13.01,13.11,80500.0,11.5671,11.638,11.5404,11.6292,80500.0
2008-09-04 11:30:00,13.11,13.2,13.1,13.19,88400.0,11.6292,11.709,11.6203,11.7001,88400.0
2008-09-04 12:00:00,13.19,13.23,13.16,13.22,60900.0,11.7001,11.7356,11.6735,11.7267,60900.0
2008-09-04 12:30:00,13.23,13.29,13.21,13.26,51500.0,11.7356,11.7888,11.7179,11.7622,51500.0
2008-09-04 13:00:00,13.25,13.33,13.25,13.32,61700.0,11.7533,11.8243,11.7533,11.8154,61700.0
2008-09-04 13:30:00,13.31,13.49,13.3,13.39,362100.0,11.8066,11.9662,11.7977,11.8775,362100.0
2008-09-04 14:00:00,13.38,13.39,13.24,13.3,86000.0,11.8687,11.8775,11.7445,11.7977,86000.0
2008-09-04 14:30:00,13.3,13.31,13.24,13.27,74500.0,11.7977,11.8066,11.7445,11.7711,74500.0
2008-09-04 15:00:00,13.28,13.39,13.19,13.36,148000.0,11.7799,11.8775,11.7001,11.8509,148000.0
2008-09-04 15:30:00,13.36,13.44,13.31,13.32,390500.0,11.8509,11.9219,11.8066,11.8154,390500.0
2008-09-05 09:30:00,13.25,13.3,12.94,13.1,99800.0,11.7533,11.7977,11.4784,11.6203,99800.0
2008-09-05 10:00:00,13.1,13.23,13.07,13.2,60000.0,11.6203,11.7356,11.5937,11.709,60000.0
2008-09-05 10:30:00,13.19,13.28,13.19,13.25,104400.0,11.7001,11.7799,11.7001,11.7533,104400.0
2008-09-05 11:00:00,13.25,13.4,13.25,13.4,95000.0,11.7533,11.8864,11.7533,11.8864,95000.0
2008-09-05 11:30:00,13.4,13.55,13.39,13.49,69900.0,11.8864,12.0195,11.8775,11.9662,69900.0
2008-09-05 12:00:00,13.5,13.64,13.5,13.64,81100.0,11.9751,12.0993,11.9751,12.0993,81100.0
2008-09-05 12:30:00,13.64,13.65,13.46,13.54,80600.0,12.0993,12.1082,11.9396,12.0106,80600.0
2008-09-05 13:00:00,13.54,13.55,13.48,13.49,39200.0,12.0106,12.0195,11.9574,11.9662,39200.0
2008-09-05 13:30:00,13.5,13.5,13.38,13.4,55200.0,11.9751,11.9751,11.8687,11.8864,55200.0
2008-09-05 14:00:00,13.4,13.47,13.37,13.44,85900.0,11.8864,11.9485,11.8598,11.9219,85900.0
2008-09-05 14:30:00,13.44,13.46,13.4,13.44,52400.0,11.9219,11.9396,11.8864,11.9219,52400.0
2008-09-05 15:00:00,13.44,13.55,13.4,13.54,103300.0,11.9219,12.0195,11.8864,12.0106,103300.0
2008-09-05 15:30:00,13.53,13.65,13.5,13.6,230100.0,12.0017,12.1082,11.9751,12.0638,230100.0
2008-09-08 09:30:00,13.87,14.15,13.8,13.91,146000.0,12.3033,12.5517,12.2412,12.3388,146000.0
2008-09-08 10:00:00,13.91,14.04,13.87,13.93,58600.0,12.3388,12.4541,12.3033,12.3565,58600.0
2008-09-08 10:30:00,13.93,13.99,13.9,13.9,85100.0,12.3565,12.4098,12.3299,12.3299,85100.0
2008-09-08 11:00:00,13.9,14.06,13.86,13.93,196100.0,12.3299,12.4718,12.2944,12.3565,196100.0
2008-09-08 11:30:00,13.93,14.1,13.93,14.05,65500.0,12.3565,12.5073,12.3565,12.463,65500.0
2008-09-08 12:00:00,14.05,14.06,13.93,14.02,35300.0,12.463,12.4718,12.3565,12.4364,35300.0
2008-09-08 12:30:00,14.02,14.1,14.02,14.09,39400.0,12.4364,12.5073,12.4364,12.4985,39400.0
2008-09-08 13:00:00,14.09,14.1,14.0,14.06,28600.0,12.4985,12.5073,12.4186,12.4718,28600.0
2008-09-08 13:30:00,14.05,14.05,13.92,13.92,36400.0,12.463,12.463,12.3477,12.3477,36400.0
2008-09-08 14:00:00,13.93,14.01,13.92,14.01,58400.0,12.3565,12.4275,12.3477,12.4275,58400.0
2008-09-08 14:30:00,14.01,14.05,14.0,14.05,49900.0,12.4275,12.463,12.4186,12.463,49900.0
2008-09-08 15:00:00,14.05,14.16,13.97,14.15,101800.0,12.463,12.5605,12.392,12.5517,101800.0
2008-09-08 15:30:00,14.15,14.31,14.15,14.3,245100.0,12.5517,12.6936,12.5517,12.6847,245100.0
2008-09-09 09:30:00,14.35,14.7,14.21,14.68,138700.0,12.7291,13.0396,12.6049,13.0218,138700.0
2008-09-09 10:00:00,14.68,14.98,14.65,14.84,272600.0,13.0218,13.2879,12.9952,13.1637,272600.0
2008-09-09 10:30:00,14.84,14.85,14.68,14.71,150500.0,13.1637,13.1726,13.0218,13.0484,150500.0
2008-09-09 11:00:00,14.71,14.73,14.46,14.49,206100.0,13.0484,13.0662,12.8267,12.8533,206100.0
2008-09-09 11:30:00,14.49,14.59,14.37,14.51,195400.0,12.8533,12.942,12.7468,12.871,195400.0
2008-09-09 12:00:00,14.52,14.53,14.4,14.4,128300.0,12.8799,12.8888,12.7734,12.7734,128300.0
2008-09-09 12:30:00,14.4,14.46,14.36,14.42,113100.0,12.7734,12.8267,12.738,12.7912,113100.0
2008-09-09 13:00:00,14.42,14.52,14.41,14.46,136700.0,12.7912,12.8799,12.7823,12.8267,136700.0
2008-09-09 13:30:00,14.46,14.5,14.32,14.32,176600.0,12.8267,12.8621,12.7025,12.7025,176600.0
2008-09-09 14:00:00,14.32,14.37,14.21,14.22,173600.0,12.7025,12.7468,12.6049,12.6138,173600.0
2008-09-09 14:30:00,14.21,14.24,14.06,14.13,195600.0,12.6049,12.6315,12.4718,12.5339,195600.0
2008-09-09 15:00:00,14.13,14.17,13.88,13.92,369100.0,12.5339,12.5694,12.3122,12.3477,369100.0
2008-09-09 15:30:00,13.92,14.08,13.88,14.0,456000.0,12.3477,12.4896,12.3122,12.4186,456000.0
2008-09-10 09:30:00,14.19,14.29,13.74,13.76,115600.0,12.5872,12.6759,12.188,12.2057,115600.0
2008-09-10 10:00:00,13.76,13.78,13.65,13.72,67700.0,12.2057,12.2235,12.1082,12.1702,67700.0
2008-09-10 10:30:00,13.72,13.78,13.63,13.64,104200.0,12.1702,12.2235,12.0904,12.0993,104200.0
2008-09-10 11:00:00,13.64,13.74,13.62,13.73,132700.0,12.0993,12.188,12.0815,12.1791,132700.0
2008-09-10 11:30:00,13.73,13.85,13.7,13.7,182800.0,12.1791,12.2856,12.1525,12.1525,182800.0
2008-09-10 12:00:00,13.7,13.77,13.67,13.68,50100.0,12.1525,12.2146,12.1259,12.1348,50100.0
2008-09-10 12:30:00,13.68,13.83,13.68,13.8,40700.0,12.1348,12.2678,12.1348,12.2412,40700.0
2008-09-10 13:00:00,13.8,13.83,13.79,13.8,38400.0,12.2412,12.2678,12.2323,12.2412,38400.0
2008-09-10 13:30:00,13.79,13.83,13.75,13.78,161800.0,12.2323,12.2678,12.1969,12.2235,161800.0
2008-09-10 14:00:00,13.79,13.91,13.78,13.88,132700.0,12.2323,12.3388,12.2235,12.3122,132700.0
2008-09-10 14:30:00,13.87,13.91,13.84,13.89,107600.0,12.3033,12.3388,12.2767,12.321,107600.0
2008-09-10 15:00:00,13.89,14.01,13.88,13.97,168200.0,12.321,12.4275,12.3122,12.392,168200.0
2008-09-10 15:30:00,13.98,13.99,13.82,13.93,139400.0,12.4009,12.4098,12.259,12.3565,139400.0
2008-09-11 09:30:00,13.94,15.19,13.94,14.91,578300.0,12.3654,13.4742,12.3654,13.2258,578300.0
2008-09-11 10:00:00,14.91,15.0,14.73,14.79,330100.0,13.2258,13.3057,13.0662,13.1194,330100.0
2008-09-11 10:30:00,14.79,15.35,14.79,15.21,252400.0,13.1194,13.6161,13.1194,13.4919,252400.0
2008-09-11 11:00:00,15.2,15.26,14.99,15.0,169300.0,13.4831,13.5363,13.2968,13.3057,169300.0
2008-09-11 11:30:00,15.0,15.02,14.62,14.81,273900.0,13.3057,13.3234,12.9686,13.1371,273900.0
2008-09-11 12:00:00,14.81,14.94,14.73,14.93,136900.0,13.1371,13.2524,13.0662,13.2436,136900.0
2008-09-11 12:30:00,14.93,14.98,14.9,14.97,136000.0,13.2436,13.2879,13.217,13.2791,136000.0
2008-09-11 13:00:00,14.97,15.0,14.91,14.97,121100.0,13.2791,13.3057,13.2258,13.2791,121100.0
2008-09-11 13:30:00,14.96,15.13,14.96,15.1,130900.0,13.2702,13.421,13.2702,13.3944,130900.0
2008-09-11 14:00:00,15.1,15.15,15.03,15.1,124500.0,13.3944,13.4387,13.3323,13.3944,124500.0
2008-09-11 14:30:00,15.1,15.13,14.8,14.87,282100.0,13.3944,13.421,13.1283,13.1903,282100.0
2008-09-11 15:00:00,14.88,15.03,14.88,14.92,191000.0,13.1992,13.3323,13.1992,13.2347,191000.0
2008-09-11 15:30:00,14.92,15.25,14.91,15.2,308800.0,13.2347,13.5274,13.2258,13.4831,308800.0
2008-09-12 09:30:00,15.0,15.77,15.0,15.67,294900.0,13.3057,13.9887,13.3057,13.9,294900.0
2008-09-12 10:00:00,15.67,15.87,15.65,15.74,156100.0,13.9,14.0774,13.8822,13.9621,156100.0
2008-09-12 10:30:00,15.74,15.89,15.65,15.89,223300.0,13.9621,14.0951,13.8822,14.0951,223300.0
2008-09-12 11:00:00,15.89,16.06,15.75,15.88,182000.0,14.0951,14.2459,13.9709,14.0863,182000.0
2008-09-12 11:30:00,15.89,15.91,15.58,15.58,230800.0,14.0951,14.1129,13.8202,13.8202,230800.0
2008-09-12 12:00:00,15.59,15.63,15.5,15.52,188400.0,13.829,13.8645,13.7492,13.7669,188400.0
2008-09-12 12:30:00,15.53,15.7,15.53,15.65,152400.0,13.7758,13.9266,13.7758,13.8822,152400.0
2008-09-12 13:00:00,15.65,15.68,15.51,15.64,179000.0,13.8822,13.9089,13.7581,13.8734,179000.0
2008-09-12 13:30:00,15.64,15.64,15.52,15.56,105000.0,13.8734,13.8734,13.7669,13.8024,105000.0
2008-09-12 14:00:00,15.55,15.56,15.43,15.48,111100.0,13.7935,13.8024,13.6871,13.7314,111100.0
2008-09-12 14:30:00,15.48,15.56,15.47,15.5,240200.0,13.7314,13.8024,13.7226,13.7492,240200.0
2008-09-12 15:00:00,15.5,15.5,15.43,15.45,669500.0,13.7492,13.7492,13.6871,13.7048,669500.0
2008-09-12 15:30:00,15.44,15.45,15.1,15.25,436600.0,13.696,13.7048,13.3944,13.5274,436600.0
2008-09-15 09:30:00,14.61,15.34,14.58,14.63,159200.0,12.9597,13.6073,12.9331,12.9775,159200.0
2008-09-15 10:00:00,14.63,14.64,14.38,14.48,201300.0,12.9775,12.9863,12.7557,12.8444,201300.0
2008-09-15 10:30:00,14.49,14.64,14.44,14.45,362500.0,12.8533,12.9863,12.8089,12.8178,362500.0
2008-09-15 11:00:00,14.44,14.45,14.21,14.25,163300.0,12.8089,12.8178,12.6049,12.6404,163300.0
2008-09-15 11:30:00,14.25,14.27,14.11,14.19,106500.0,12.6404,12.6581,12.5162,12.5872,106500.0
2008-09-15 12:00:00,14.18,14.18,14.08,14.12,195700.0,12.5783,12.5783,12.4896,12.5251,195700.0
2008-09-15 12:30:00,14.11,14.19,14.1,14.12,191000.0,12.5162,12.5872,12.5073,12.5251,191000.0
2008-09-15 13:00:00,14.12,14.15,14.09,14.09,123900.0,12.5251,12.5517,12.4985,12.4985,123900.0
2008-09-15 13:30:00,14.1,14.12,13.82,13.84,224200.0,12.5073,12.5251,12.259,12.2767,224200.0
2008-09-15 14:00:00,13.83,13.91,13.77,13.79,226800.0,12.2678,12.3388,12.2146,12.2323,226800.0
2008-09-15 14:30:00,13.79,13.8,13.62,13.72,277700.0,12.2323,12.2412,12.0815,12.1702,277700.0
2008-09-15 15:00:00,13.72,13.74,13.46,13.49,241400.0,12.1702,12.188,11.9396,11.9662,241400.0
2008-09-15 15:30:00,13.48,13.77,13.38,13.55,409300.0,11.9574,12.2146,11.8687,12.0195,409300.0
2008-09-16 09:30:00,13.21,13.9,13.21,13.39,169500.0,11.7179,12.3299,11.7179,11.8775,169500.0
2008-09-16 10:00:00,13.39,14.37,13.38,14.17,165800.0,11.8775,12.7468,11.8687,12.5694,165800.0
2008-09-16 10:30:00,14.16,14.16,13.75,13.91,90300.0,12.5605,12.5605,12.1969,12.3388,90300.0
2008-09-16 11:00:00,13.94,14.04,13.73,13.76,91900.0,12.3654,12.4541,12.1791,12.2057,91900.0
2008-09-16 11:30:00,13.76,13.78,13.7,13.74,67100.0,12.2057,12.2235,12.1525,12.188,67100.0
2008-09-16 12:00:00,13.74,14.01,13.64,13.73,80400.0,12.188,12.4275,12.0993,12.1791,80400.0
2008-09-16 12:30:00,13.72,13.99,13.64,13.93,115800.0,12.1702,12.4098,12.0993,12.3565,115800.0
2008-09-16 13:00:00,13.93,13.94,13.85,13.87,50200.0,12.3565,12.3654,12.2856,12.3033,50200.0
2008-09-16 13:30:00,13.87,13.9,13.82,13.85,69900.0,12.3033,12.3299,12.259,12.2856,69900.0
2008-09-16 14:00:00,13.87,13.87,13.6,13.75,103400.0,12.3033,12.3033,12.0638,12.1969,103400.0
2008-09-16 14:30:00,13.75,13.98,13.69,13.8,141100.0,12.1969,12.4009,12.1436,12.2412,141100.0
2008-09-16 15:00:00,13.82,13.94,13.74,13.85,113600.0,12.259,12.3654,12.188,12.2856,113600.0
2008-09-16 15:30:00,13.86,14.02,13.85,13.97,197300.0,12.2944,12.4364,12.2856,12.392,197300.0
2008-09-17 09:30:00,13.9,13.97,13.71,13.84,48600.0,12.3299,12.392,12.1614,12.2767,48600.0
2008-09-17 10:00:00,13.85,13.92,13.76,13.85,73300.0,12.2856,12.3477,12.2057,12.2856,73300.0
2008-09-17 10:30:00,13.86,14.06,13.85,14.01,133300.0,12.2944,12.4718,12.2856,12.4275,133300.0
2008-09-17 11:00:00,14.01,14.02,13.77,13.79,113300.0,12.4275,12.4364,12.2146,12.2323,113300.0
2008-09-17 11:30:00,13.79,13.96,13.74,13.93,79200.0,12.2323,12.3831,12.188,12.3565,79200.0
2008-09-17 12:00:00,13.93,13.93,13.66,13.72,95200.0,12.3565,12.3565,12.117,12.1702,95200.0
2008-09-17 12:30:00,13.72,13.97,13.72,13.86,57300.0,12.1702,12.392,12.1702,12.2944,57300.0
2008-09-17 13:00:00,13.86,14.2,13.83,14.14,92600.0,12.2944,12.596,12.2678,12.5428,92600.0
2008-09-17 13:30:00,14.13,14.14,13.95,13.95,90400.0,12.5339,12.5428,12.3743,12.3743,90400.0
2008-09-17 14:00:00,13.94,13.98,13.8,13.86,118700.0,12.3654,12.4009,12.2412,12.2944,118700.0
2008-09-17 14:30:00,13.87,13.88,13.72,13.8,110400.0,12.3033,12.3122,12.1702,12.2412,110400.0
2008-09-17 15:00:00,13.82,13.86,13.74,13.78,145500.0,12.259,12.2944,12.188,12.2235,145500.0
2008-09-17 15:30:00,13.79,13.88,13.62,13.68,312000.0,12.2323,12.3122,12.0815,12.1348,312000.0
2008-09-18 09:30:00,13.8,15.26,13.8,15.18,233700.0,12.2412,13.5363,12.2412,13.4653,233700.0
2008-09-18 10:00:00,15.2,15.25,14.84,15.01,247100.0,13.4831,13.5274,13.1637,13.3145,247100.0
2008-09-18 10:30:00,15.02,15.04,14.91,14.93,170000.0,13.3234,13.3411,13.2258,13.2436,170000.0
2008-09-18 11:00:00,14.93,14.98,14.88,14.9,124100.0,13.2436,13.2879,13.1992,13.217,124100.0
2008-09-18 11:30:00,14.91,14.95,14.68,14.89,93000.0,13.2258,13.2613,13.0218,13.2081,93000.0
2008-09-18 12:00:00,14.87,14.95,14.67,14.85,79500.0,13.1903,13.2613,13.0129,13.1726,79500.0
2008-09-18 12:30:00,14.85,14.92,14.66,14.68,89400.0,13.1726,13.2347,13.0041,13.0218,89400.0
2008-09-18 13:00:00,14.67,14.94,14.67,14.78,128900.0,13.0129,13.2524,13.0129,13.1105,128900.0
2008-09-18 13:30:00,14.8,14.9,14.67,14.77,251200.0,13.1283,13.217,13.0129,13.1016,251200.0
2008-09-18 14:00:00,14.77,14.95,14.66,14.95,151500.0,13.1016,13.2613,13.0041,13.2613,151500.0
2008-09-18 14:30:00,14.95,15.25,14.94,15.23,254900.0,13.2613,13.5274,13.2524,13.5097,254900.0
2008-09-18 15:00:00,15.24,15.3,15.1,15.25,327800.0,13.5186,13.5718,13.3944,13.5274,327800.0
2008-09-18 15:30:00,15.24,15.32,15.17,15.24,434900.0,13.5186,13.5895,13.4565,13.5186,434900.0
2008-09-19 09:30:00,15.69,16.75,14.81,15.29,661000.0,13.9177,14.858,13.1371,13.5629,661000.0
2008-09-19 10:00:00,15.28,15.61,15.2,15.28,254100.0,13.554,13.8468,13.4831,13.554,254100.0
2008-09-19 10:30:00,15.28,15.3,14.92,14.94,119900.0,13.554,13.5718,13.2347,13.2524,119900.0
2008-09-19 11:00:00,14.95,15.12,14.93,15.08,137400.0,13.2613,13.4121,13.2436,13.3766,137400.0
2008-09-19 11:30:00,15.09,15.26,15.08,15.22,562200.0,13.3855,13.5363,13.3766,13.5008,562200.0
2008-09-19 12:00:00,15.23,15.3,15.21,15.3,136600.0,13.5097,13.5718,13.4919,13.5718,136600.0
2008-09-19 12:30:00,15.29,15.29,15.26,15.28,46300.0,13.5629,13.5629,13.5363,13.554,46300.0
2008-09-19 13:00:00,15.27,15.36,15.25,15.34,92600.0,13.5452,13.625,13.5274,13.6073,92600.0
2008-09-19 13:30:00,15.33,15.33,15.27,15.29,53300.0,13.5984,13.5984,13.5452,13.5629,53300.0
2008-09-19 14:00:00,15.29,15.36,15.02,15.23,114500.0,13.5629,13.625,13.3234,13.5097,114500.0
2008-09-19 14:30:00,15.23,15.42,15.08,15.41,93000.0,13.5097,13.6782,13.3766,13.6694,93000.0
2008-09-19 15:00:00,15.41,15.46,15.04,15.1,152500.0,13.6694,13.7137,13.3411,13.3944,152500.0
2008-09-19 15:30:00,15.1,15.79,15.07,15.6,282400.0,13.3944,14.0064,13.3678,13.8379,282400.0
2008-09-22 09:30:00,14.86,15.34,14.86,15.2,84400.0,13.1815,13.6073,13.1815,13.4831,84400.0
2008-09-22 10:00:00,15.2,15.38,15.18,15.22,61300.0,13.4831,13.6427,13.4653,13.5008,61300.0
2008-09-22 10:30:00,15.22,15.25,14.86,14.87,62600.0,13.5008,13.5274,13.1815,13.1903,62600.0
2008-09-22 11:00:00,14.88,14.88,14.58,14.63,68400.0,13.1992,13.1992,12.9331,12.9775,68400.0
2008-09-22 11:30:00,14.64,14.65,14.55,14.58,48000.0,12.9863,12.9952,12.9065,12.9331,48000.0
2008-09-22 12:00:00,14.59,14.86,14.58,14.86,100600.0,12.942,13.1815,12.9331,13.1815,100600.0
2008-09-22 12:30:00,14.87,15.02,14.87,14.95,88400.0,13.1903,13.3234,13.1903,13.2613,88400.0
2008-09-22 13:00:00,14.95,15.0,14.89,14.94,133400.0,13.2613,13.3057,13.2081,13.2524,133400.0
2008-09-22 13:30:00,14.94,14.94,14.57,14.58,28400.0,13.2524,13.2524,12.9242,12.9331,28400.0
2008-09-22 14:00:00,14.59,14.59,14.29,14.41,57300.0,12.942,12.942,12.6759,12.7823,57300.0
2008-09-22 14:30:00,14.41,14.54,14.41,14.46,52800.0,12.7823,12.8976,12.7823,12.8267,52800.0
2008-09-22 15:00:00,14.46,14.49,14.39,14.4,65300.0,12.8267,12.8533,12.7646,12.7734,65300.0
2008-09-22 15:30:00,14.4,14.54,14.39,14.52,202600.0,12.7734,12.8976,12.7646,12.8799,202600.0
2008-09-23 09:30:00,15.49,15.54,14.98,15.39,82600.0,13.7403,13.7847,13.2879,13.6516,82600.0
2008-09-23 10:00:00,15.4,15.52,15.26,15.47,73100.0,13.6605,13.7669,13.5363,13.7226,73100.0
2008-09-23 10:30:00,15.47,15.49,14.95,15.06,73600.0,13.7226,13.7403,13.2613,13.3589,73600.0
2008-09-23 11:00:00,15.06,15.1,15.03,15.03,28900.0,13.3589,13.3944,13.3323,13.3323,28900.0
2008-09-23 11:30:00,15.04,15.06,14.94,15.0,62500.0,13.3411,13.3589,13.2524,13.3057,62500.0
2008-09-23 12:00:00,15.01,15.08,14.88,14.93,73100.0,13.3145,13.3766,13.1992,13.2436,73100.0
2008-09-23 12:30:00,14.93,14.97,14.79,14.87,48800.0,13.2436,13.2791,13.1194,13.1903,48800.0
2008-09-23 13:00:00,14.87,14.87,14.71,14.72,40300.0,13.1903,13.1903,13.0484,13.0573,40300.0
2008-09-23 13:30:00,14.72,14.73,14.51,14.71,63400.0,13.0573,13.0662,12.871,13.0484,63400.0
2008-09-23 14:00:00,14.72,14.79,14.67,14.77,77800.0,13.0573,13.1194,13.0129,13.1016,77800.0
2008-09-23 14:30:00,14.79,14.8,14.62,14.69,65000.0,13.1194,13.1283,12.9686,13.0307,65000.0
2008-09-23 15:00:00,14.69,14.77,14.64,14.69,62700.0,13.0307,13.1016,12.9863,13.0307,62700.0
2008-09-23 15:30:00,14.69,14.88,14.51,14.81,124100.0,13.0307,13.1992,12.871,13.1371,124100.0
2008-09-24 09:30:00,14.82,15.4,14.82,15.09,56100.0,13.146,13.6605,13.146,13.3855,56100.0
2008-09-24 10:00:00,15.09,15.27,14.99,15.11,66500.0,13.3855,13.5452,13.2968,13.4032,66500.0
2008-09-24 10:30:00,15.1,15.41,15.06,15.17,63700.0,13.3944,13.6694,13.3589,13.4565,63700.0
2008-09-24 11:00:00,15.17,15.2,14.98,15.01,26100.0,13.4565,13.4831,13.2879,13.3145,26100.0
2008-09-24 11:30:00,15.02,15.06,14.89,14.97,25800.0,13.3234,13.3589,13.2081,13.2791,25800.0
2008-09-24 12:00:00,15.02,15.17,14.99,15.0,21200.0,13.3234,13.4565,13.2968,13.3057,21200.0
2008-09-24 12:30:00,15.01,15.01,14.92,14.95,8800.0,13.3145,13.3145,13.2347,13.2613,8800.0
2008-09-24 13:00:00,14.96,15.18,14.95,15.18,12800.0,13.2702,13.4653,13.2613,13.4653,12800.0
2008-09-24 13:30:00,15.18,15.18,14.98,14.98,12200.0,13.4653,13.4653,13.2879,13.2879,12200.0
2008-09-24 14:00:00,15.0,15.0,14.86,14.92,23200.0,13.3057,13.3057,13.1815,13.2347,23200.0
2008-09-24 14:30:00,14.93,14.98,14.77,14.77,29100.0,13.2436,13.2879,13.1016,13.1016,29100.0
2008-09-24 15:00:00,14.78,14.79,14.5,14.5,91400.0,13.1105,13.1194,12.8621,12.8621,91400.0
2008-09-24 15:30:00,14.51,14.63,14.32,14.45,186500.0,12.871,12.9775,12.7025,12.8178,186500.0
2008-09-25 09:30:00,14.56,15.49,14.56,14.9,124200.0,12.9154,13.7403,12.9154,13.217,124200.0
2008-09-25 10:00:00,14.9,15.01,14.72,15.0,64800.0,13.217,13.3145,13.0573,13.3057,64800.0
2008-09-25 10:30:00,15.0,15.03,14.94,14.97,53700.0,13.3057,13.3323,13.2524,13.2791,53700.0
2008-09-25 11:00:00,14.97,15.05,14.91,14.99,73900.0,13.2791,13.35,13.2258,13.2968,73900.0
2008-09-25 11:30:00,14.99,15.06,14.92,14.93,48000.0,13.2968,13.3589,13.2347,13.2436,48000.0
2008-09-25 12:00:00,14.94,15.05,14.92,14.94,50400.0,13.2524,13.35,13.2347,13.2524,50400.0
2008-09-25 12:30:00,14.93,14.94,14.76,14.83,54400.0,13.2436,13.2524,13.0928,13.1549,54400.0
2008-09-25 13:00:00,14.83,14.91,14.65,14.71,49600.0,13.1549,13.2258,12.9952,13.0484,49600.0
2008-09-25 13:30:00,14.71,14.76,14.61,14.66,51900.0,13.0484,13.0928,12.9597,13.0041,51900.0
2008-09-25 14:00:00,14.66,14.71,14.6,14.71,130400.0,13.0041,13.0484,12.9508,13.0484,130400.0
2008-09-25 14:30:00,14.71,14.76,14.59,14.75,78900.0,13.0484,13.0928,12.942,13.0839,78900.0
2008-09-25 15:00:00,14.74,14.79,14.68,14.77,85000.0,13.075,13.1194,13.0218,13.1016,85000.0
2008-09-25 15:30:00,14.76,14.95,14.69,14.9,218100.0,13.0928,13.2613,13.0307,13.217,218100.0
2008-09-26 09:30:00,14.94,15.2,14.72,14.91,99600.0,13.2524,13.4831,13.0573,13.2258,99600.0
2008-09-26 10:00:00,14.91,14.92,14.75,14.9,55800.0,13.2258,13.2347,13.0839,13.217,55800.0
2008-09-26 10:30:00,14.9,15.0,14.81,14.85,110500.0,13.217,13.3057,13.1371,13.1726,110500.0
2008-09-26 11:00:00,14.86,14.86,14.61,14.64,91400.0,13.1815,13.1815,12.9597,12.9863,91400.0
2008-09-26 11:30:00,14.65,14.8,14.63,14.71,120600.0,12.9952,13.1283,12.9775,13.0484,120600.0
2008-09-26 12:00:00,14.71,14.72,14.51,14.55,114600.0,13.0484,13.0573,12.871,12.9065,114600.0
2008-09-26 12:30:00,14.55,14.61,14.48,14.5,68100.0,12.9065,12.9597,12.8444,12.8621,68100.0
2008-09-26 13:00:00,14.5,14.57,14.47,14.55,77700.0,12.8621,12.9242,12.8355,12.9065,77700.0
2008-09-26 13:30:00,14.56,14.63,14.5,14.55,56900.0,12.9154,12.9775,12.8621,12.9065,56900.0
2008-09-26 14:00:00,14.55,14.72,14.55,14.7,20800.0,12.9065,13.0573,12.9065,13.0396,20800.0
2008-09-26 14:30:00,14.7,14.75,14.7,14.74,59200.0,13.0396,13.0839,13.0396,13.075,59200.0
2008-09-26 15:00:00,14.74,14.9,14.73,14.85,105100.0,13.075,13.217,13.0662,13.1726,105100.0
2008-09-26 15:30:00,14.86,14.98,14.84,14.91,75100.0,13.1815,13.2879,13.1637,13.2258,75100.0
2008-09-29 09:30:00,14.91,15.0,14.54,14.71,57300.0,13.2258,13.3057,12.8976,13.0484,57300.0
2008-09-29 10:00:00,14.68,14.72,14.5,14.57,44200.0,13.0218,13.0573,12.8621,12.9242,44200.0
2008-09-29 10:30:00,14.57,14.76,14.54,14.65,170100.0,12.9242,13.0928,12.8976,12.9952,170100.0
2008-09-29 11:00:00,14.62,14.65,14.51,14.56,56100.0,12.9686,12.9952,12.871,12.9154,56100.0
2008-09-29 11:30:00,14.57,14.57,14.44,14.47,73800.0,12.9242,12.9242,12.8089,12.8355,73800.0
2008-09-29 12:00:00,14.45,14.48,14.24,14.28,31300.0,12.8178,12.8444,12.6315,12.667,31300.0
2008-09-29 12:30:00,14.27,14.42,14.26,14.36,50800.0,12.6581,12.7912,12.6493,12.738,50800.0
2008-09-29 13:00:00,14.35,14.36,14.21,14.36,35200.0,12.7291,12.738,12.6049,12.738,35200.0
2008-09-29 13:30:00,14.34,14.36,13.83,14.26,94500.0,12.7202,12.738,12.2678,12.6493,94500.0
2008-09-29 14:00:00,14.26,14.45,13.99,14.27,95400.0,12.6493,12.8178,12.4098,12.6581,95400.0
2008-09-29 14:30:00,14.29,14.33,14.22,14.29,69900.0,12.6759,12.7113,12.6138,12.6759,69900.0
2008-09-29 15:00:00,14.29,14.37,14.07,14.2,138800.0,12.6759,12.7468,12.4807,12.596,138800.0
2008-09-29 15:30:00,14.2,14.45,14.08,14.4,126400.0,12.596,12.8178,12.4896,12.7734,126400.0
2008-09-30 09:30:00,14.52,15.0,14.2,14.33,58500.0,12.8799,13.3057,12.596,12.7113,58500.0
2008-09-30 10:00:00,14.34,14.35,14.17,14.21,58700.0,12.7202,12.7291,12.5694,12.6049,58700.0
2008-09-30 10:30:00,14.2,14.24,14.15,14.17,37000.0,12.596,12.6315,12.5517,12.5694,37000.0
2008-09-30 11:00:00,14.18,14.23,14.16,14.2,81600.0,12.5783,12.6226,12.5605,12.596,81600.0
2008-09-30 11:30:00,14.22,14.25,14.15,14.21,38300.0,12.6138,12.6404,12.5517,12.6049,38300.0
2008-09-30 12:00:00,14.21,14.23,14.14,14.16,25700.0,12.6049,12.6226,12.5428,12.5605,25700.0
2008-09-30 12:30:00,14.15,14.17,14.13,14.15,36200.0,12.5517,12.5694,12.5339,12.5517,36200.0
2008-09-30 13:00:00,14.15,14.23,14.15,14.23,44100.0,12.5517,12.6226,12.5517,12.6226,44100.0
2008-09-30 13:30:00,14.24,14.25,14.21,14.23,34200.0,12.6315,12.6404,12.6049,12.6226,34200.0
2008-09-30 14:00:00,14.24,14.29,14.2,14.29,49600.0,12.6315,12.6759,12.596,12.6759,49600.0
2008-09-30 14:30:00,14.3,14.4,14.23,14.26,98700.0,12.6847,12.7734,12.6226,12.6493,98700.0
2008-09-30 15:00:00,14.26,14.34,14.15,14.25,78600.0,12.6493,12.7202,12.5517,12.6404,78600.0
2008-09-30 15:30:00,14.23,14.42,14.18,14.32,134800.0,12.6226,12.7912,12.5783,12.7025,134800.0
2008-10-01 09:30:00,14.4,14.4,14.05,14.22,34300.0,12.7734,12.7734,12.463,12.6138,34300.0
2008-10-01 10:00:00,14.22,14.23,13.91,14.09,89600.0,12.6138,12.6226,12.3388,12.4985,89600.0
2008-10-01 10:30:00,14.1,14.18,14.05,14.18,33400.0,12.5073,12.5783,12.463,12.5783,33400.0
2008-10-01 11:00:00,14.18,14.2,13.96,14.02,82200.0,12.5783,12.596,12.3831,12.4364,82200.0
2008-10-01 11:30:00,14.01,14.1,13.95,14.1,41000.0,12.4275,12.5073,12.3743,12.5073,41000.0
2008-10-01 12:00:00,14.1,14.2,14.07,14.15,41500.0,12.5073,12.596,12.4807,12.5517,41500.0
2008-10-01 12:30:00,14.15,14.38,14.15,14.35,75100.0,12.5517,12.7557,12.5517,12.7291,75100.0
2008-10-01 13:00:00,14.34,14.5,14.34,14.5,134200.0,12.7202,12.8621,12.7202,12.8621,134200.0
2008-10-01 13:30:00,14.5,15.2,14.43,14.77,229100.0,12.8621,13.4831,12.8001,13.1016,229100.0
2008-10-01 14:00:00,14.78,15.09,14.74,15.05,136300.0,13.1105,13.3855,13.075,13.35,136300.0
2008-10-01 14:30:00,15.05,15.08,14.75,14.84,155400.0,13.35,13.3766,13.0839,13.1637,155400.0
2008-10-01 15:00:00,14.81,14.91,14.78,14.8,121900.0,13.1371,13.2258,13.1105,13.1283,121900.0
2008-10-01 15:30:00,14.81,14.9,14.75,14.82,195500.0,13.1371,13.217,13.0839,13.146,195500.0
2008-10-02 09:30:00,14.71,15.1,14.51,14.58,95000.0,13.0484,13.3944,12.871,12.9331,95000.0
2008-10-02 10:00:00,14.58,14.66,14.51,14.52,55200.0,12.9331,13.0041,12.871,12.8799,55200.0
2008-10-02 10:30:00,14.52,14.58,14.41,14.42,65500.0,12.8799,12.9331,12.7823,12.7912,65500.0
2008-10-02 11:00:00,14.43,14.43,14.2,14.25,294900.0,12.8001,12.8001,12.596,12.6404,294900.0
2008-10-02 11:30:00,14.25,14.26,14.18,14.18,193700.0,12.6404,12.6493,12.5783,12.5783,193700.0
2008-10-02 12:00:00,14.15,14.2,14.06,14.11,196200.0,12.5517,12.596,12.4718,12.5162,196200.0
2008-10-02 12:30:00,14.11,14.11,14.06,14.1,121500.0,12.5162,12.5162,12.4718,12.5073,121500.0
2008-10-02 13:00:00,14.1,14.15,14.07,14.15,88300.0,12.5073,12.5517,12.4807,12.5517,88300.0
2008-10-02 13:30:00,14.13,14.14,14.0,14.06,106000.0,12.5339,12.5428,12.4186,12.4718,106000.0
2008-10-02 14:00:00,14.06,14.07,13.99,14.0,80600.0,12.4718,12.4807,12.4098,12.4186,80600.0
2008-10-02 14:30:00,14.0,14.04,13.97,14.03,132500.0,12.4186,12.4541,12.392,12.4452,132500.0
2008-10-02 15:00:00,14.02,14.1,14.01,14.06,238100.0,12.4364,12.5073,12.4275,12.4718,238100.0
2008-10-02 15:30:00,14.06,14.1,13.85,13.89,258400.0,12.4718,12.5073,12.2856,12.321,258400.0
2008-10-03 09:30:00,14.03,14.74,13.95,13.99,237500.0,12.4452,13.075,12.3743,12.4098,237500.0
2008-10-03 10:00:00,13.98,14.25,13.68,13.71,111600.0,12.4009,12.6404,12.1348,12.1614,111600.0
2008-10-03 10:30:00,13.74,14.0,13.64,13.77,77500.0,12.188,12.4186,12.0993,12.2146,77500.0
2008-10-03 11:00:00,13.77,13.89,13.75,13.82,53400.0,12.2146,12.321,12.1969,12.259,53400.0
2008-10-03 11:30:00,13.82,13.92,13.71,13.73,39800.0,12.259,12.3477,12.1614,12.1791,39800.0
2008-10-03 12:00:00,13.71,13.8,13.66,13.72,36400.0,12.1614,12.2412,12.117,12.1702,36400.0
2008-10-03 12:30:00,13.72,13.96,13.71,13.77,50700.0,12.1702,12.3831,12.1614,12.2146,50700.0
2008-10-03 13:00:00,13.77,13.93,13.7,13.78,58800.0,12.2146,12.3565,12.1525,12.2235,58800.0
2008-10-03 13:30:00,13.75,13.8,13.53,13.63,120000.0,12.1969,12.2412,12.0017,12.0904,120000.0
2008-10-03 14:00:00,13.61,13.65,13.43,13.45,64800.0,12.0727,12.1082,11.913,11.9307,64800.0
2008-10-03 14:30:00,13.45,13.45,13.31,13.34,151900.0,11.9307,11.9307,11.8066,11.8332,151900.0
2008-10-03 15:00:00,13.34,13.34,13.26,13.26,114800.0,11.8332,11.8332,11.7622,11.7622,114800.0
2008-10-03 15:30:00,13.27,13.3,13.16,13.23,212600.0,11.7711,11.7977,11.6735,11.7356,212600.0
2008-10-06 09:30:00,12.42,12.93,12.41,12.64,212100.0,11.0171,11.4695,11.0082,11.2122,212100.0
2008-10-06 10:00:00,12.65,12.73,12.59,12.66,141800.0,11.2211,11.2921,11.1679,11.23,141800.0
2008-10-06 10:30:00,12.64,12.7,12.26,12.45,338500.0,11.2122,11.2655,10.8752,11.0437,338500.0
2008-10-06 11:00:00,12.45,12.71,12.45,12.66,209200.0,11.0437,11.2743,11.0437,11.23,209200.0
2008-10-06 11:30:00,12.66,12.74,12.64,12.73,54900.0,11.23,11.3009,11.2122,11.2921,54900.0
2008-10-06 12:00:00,12.73,12.74,12.71,12.73,22400.0,11.2921,11.3009,11.2743,11.2921,22400.0
2008-10-06 12:30:00,12.73,12.74,12.68,12.69,33800.0,11.2921,11.3009,11.2477,11.2566,33800.0
2008-10-06 13:00:00,12.68,12.79,12.67,12.77,63000.0,11.2477,11.3453,11.2389,11.3276,63000.0
2008-10-06 13:30:00,12.77,12.94,12.77,12.83,78600.0,11.3276,11.4784,11.3276,11.3808,78600.0
2008-10-06 14:00:00,12.85,12.88,12.79,12.83,100100.0,11.3985,11.4251,11.3453,11.3808,100100.0
2008-10-06 14:30:00,12.83,12.85,12.63,12.69,103100.0,11.3808,11.3985,11.2034,11.2566,103100.0
2008-10-06 15:00:00,12.69,12.87,12.53,12.85,212300.0,11.2566,11.4163,11.1147,11.3985,212300.0
2008-10-06 15:30:00,12.84,13.3,12.68,13.17,263300.0,11.3896,11.7977,11.2477,11.6824,263300.0
2008-10-07 09:30:00,13.23,13.45,12.73,12.81,122600.0,11.7356,11.9307,11.2921,11.363,122600.0
2008-10-07 10:00:00,12.81,12.94,12.67,12.92,83800.0,11.363,11.4784,11.2389,11.4606,83800.0
2008-10-07 10:30:00,12.9,13.05,12.88,13.0,71000.0,11.4429,11.5759,11.4251,11.5316,71000.0
2008-10-07 11:00:00,13.02,13.05,12.94,12.97,91000.0,11.5493,11.5759,11.4784,11.505,91000.0
2008-10-07 11:30:00,12.98,13.17,12.93,13.1,49700.0,11.5138,11.6824,11.4695,11.6203,49700.0
2008-10-07 12:00:00,13.1,13.11,12.95,12.97,55200.0,11.6203,11.6292,11.4872,11.505,55200.0
2008-10-07 12:30:00,12.97,13.01,12.82,12.86,80700.0,11.505,11.5404,11.3719,11.4074,80700.0
2008-10-07 13:00:00,12.86,13.03,12.8,12.83,70800.0,11.4074,11.5582,11.3542,11.3808,70800.0
2008-10-07 13:30:00,12.85,12.93,12.8,12.86,46500.0,11.3985,11.4695,11.3542,11.4074,46500.0
2008-10-07 14:00:00,12.82,13.07,12.82,13.04,78500.0,11.3719,11.5937,11.3719,11.5671,78500.0
2008-10-07 14:30:00,13.03,13.14,12.85,12.86,95500.0,11.5582,11.6558,11.3985,11.4074,95500.0
2008-10-07 15:00:00,12.85,12.99,12.8,12.83,180100.0,11.3985,11.5227,11.3542,11.3808,180100.0
2008-10-07 15:30:00,12.82,13.65,12.7,13.24,564800.0,11.3719,12.1082,11.2655,11.7445,564800.0
2008-10-08 09:30:00,13.0,13.0,12.5,12.93,296100.0,11.5316,11.5316,11.0881,11.4695,296100.0
2008-10-08 10:00:00,12.94,13.0,12.68,12.85,124100.0,11.4784,11.5316,11.2477,11.3985,124100.0
2008-10-08 10:30:00,12.89,13.22,12.82,13.02,248500.0,11.434,11.7267,11.3719,11.5493,248500.0
2008-10-08 11:00:00,13.0,13.94,12.98,13.8,174000.0,11.5316,12.3654,11.5138,12.2412,174000.0
2008-10-08 11:30:00,13.82,13.83,13.4,13.52,67800.0,12.259,12.2678,11.8864,11.9928,67800.0
2008-10-08 12:00:00,13.51,13.53,13.3,13.45,42900.0,11.984,12.0017,11.7977,11.9307,42900.0
2008-10-08 12:30:00,13.43,13.5,13.31,13.46,50300.0,11.913,11.9751,11.8066,11.9396,50300.0
2008-10-08 13:00:00,13.48,13.65,13.48,13.6,83700.0,11.9574,12.1082,11.9574,12.0638,83700.0
2008-10-08 13:30:00,13.6,13.85,13.57,13.82,141400.0,12.0638,12.2856,12.0372,12.259,141400.0
2008-10-08 14:00:00,13.78,13.79,13.58,13.66,98500.0,12.2235,12.2323,12.0461,12.117,98500.0
2008-10-08 14:30:00,13.66,13.9,13.58,13.84,88900.0,12.117,12.3299,12.0461,12.2767,88900.0
2008-10-08 15:00:00,13.86,13.95,13.5,13.58,163200.0,12.2944,12.3743,11.9751,12.0461,163200.0
2008-10-08 15:30:00,13.57,13.63,13.24,13.31,297600.0,12.0372,12.0904,11.7445,11.8066,297600.0
2008-10-09 09:30:00,13.19,13.43,13.01,13.08,69900.0,11.7001,11.913,11.5404,11.6025,69900.0
2008-10-09 10:00:00,13.08,13.4,13.05,13.12,61100.0,11.6025,11.8864,11.5759,11.638,61100.0
2008-10-09 10:30:00,13.12,13.32,13.06,13.19,82100.0,11.638,11.8154,11.5848,11.7001,82100.0
2008-10-09 11:00:00,13.19,13.31,13.03,13.31,71600.0,11.7001,11.8066,11.5582,11.8066,71600.0
2008-10-09 11:30:00,13.31,13.43,13.12,13.12,114000.0,11.8066,11.913,11.638,11.638,114000.0
2008-10-09 12:00:00,13.11,13.19,12.93,12.94,146900.0,11.6292,11.7001,11.4695,11.4784,146900.0
2008-10-09 12:30:00,12.92,12.92,12.6,12.84,113600.0,11.4606,11.4606,11.1768,11.3896,113600.0
2008-10-09 13:00:00,12.83,13.0,12.81,12.93,84800.0,11.3808,11.5316,11.363,11.4695,84800.0
2008-10-09 13:30:00,12.97,12.98,12.86,12.92,49400.0,11.505,11.5138,11.4074,11.4606,49400.0
2008-10-09 14:00:00,12.92,12.97,12.86,12.92,58800.0,11.4606,11.505,11.4074,11.4606,58800.0
2008-10-09 14:30:00,12.9,12.94,12.81,12.83,57800.0,11.4429,11.4784,11.363,11.3808,57800.0
2008-10-09 15:00:00,12.81,12.84,12.5,12.5,132700.0,11.363,11.3896,11.0881,11.0881,132700.0
2008-10-09 15:30:00,12.5,12.56,12.3,12.44,261400.0,11.0881,11.1413,10.9106,11.0348,261400.0
2008-10-10 09:30:00,11.5,12.03,11.22,11.82,245700.0,10.201,10.6711,9.9526,10.4849,245700.0
2008-10-10 10:00:00,11.84,12.22,11.83,12.19,119400.0,10.5026,10.8397,10.4937,10.8131,119400.0
2008-10-10 10:30:00,12.19,12.2,11.99,12.15,159100.0,10.8131,10.8219,10.6357,10.7776,159100.0
2008-10-10 11:00:00,12.18,12.2,11.96,12.06,245200.0,10.8042,10.8219,10.6091,10.6978,245200.0
2008-10-10 11:30:00,12.07,12.2,12.03,12.1,189400.0,10.7066,10.8219,10.6711,10.7332,189400.0
2008-10-10 12:00:00,12.09,12.13,11.9,11.91,86600.0,10.7244,10.7598,10.5558,10.5647,86600.0
2008-10-10 12:30:00,11.92,12.0,11.8,11.84,91100.0,10.5736,10.6445,10.4671,10.5026,91100.0
2008-10-10 13:00:00,11.84,11.84,11.77,11.78,64800.0,10.5026,10.5026,10.4405,10.4494,64800.0
2008-10-10 13:30:00,11.78,11.78,11.68,11.76,142000.0,10.4494,10.4494,10.3607,10.4316,142000.0
2008-10-10 14:00:00,11.77,11.99,11.74,11.97,132500.0,10.4405,10.6357,10.4139,10.6179,132500.0
2008-10-10 14:30:00,11.97,12.2,11.96,12.18,212800.0,10.6179,10.8219,10.6091,10.8042,212800.0
2008-10-10 15:00:00,12.18,13.08,12.05,12.89,309900.0,10.8042,11.6025,10.6889,11.434,309900.0
2008-10-10 15:30:00,12.88,14.3,12.87,13.2,638400.0,11.4251,12.6847,11.4163,11.709,638400.0
2008-10-13 09:30:00,13.63,14.22,13.63,13.99,167700.0,12.0904,12.6138,12.0904,12.4098,167700.0
2008-10-13 10:00:00,13.99,14.03,13.77,13.87,74600.0,12.4098,12.4452,12.2146,12.3033,74600.0
2008-10-13 10:30:00,13.85,13.94,13.81,13.92,58200.0,12.2856,12.3654,12.2501,12.3477,58200.0
2008-10-13 11:00:00,13.93,14.0,13.91,13.99,49500.0,12.3565,12.4186,12.3388,12.4098,49500.0
2008-10-13 11:30:00,13.99,14.2,13.93,13.99,187700.0,12.4098,12.596,12.3565,12.4098,187700.0
2008-10-13 12:00:00,13.99,14.07,13.96,13.97,107400.0,12.4098,12.4807,12.3831,12.392,107400.0
2008-10-13 12:30:00,13.98,14.02,13.88,13.92,37300.0,12.4009,12.4364,12.3122,12.3477,37300.0
2008-10-13 13:00:00,13.92,13.98,13.84,13.84,43900.0,12.3477,12.4009,12.2767,12.2767,43900.0
2008-10-13 13:30:00,13.85,13.87,13.52,13.53,66100.0,12.2856,12.3033,11.9928,12.0017,66100.0
2008-10-13 14:00:00,13.53,13.56,13.11,13.11,99300.0,12.0017,12.0283,11.6292,11.6292,99300.0
2008-10-13 14:30:00,13.11,13.21,13.04,13.15,87800.0,11.6292,11.7179,11.5671,11.6646,87800.0
2008-10-13 15:00:00,13.16,13.18,12.68,12.71,148300.0,11.6735,11.6912,11.2477,11.2743,148300.0
2008-10-13 15:30:00,12.68,12.87,12.52,12.69,467300.0,11.2477,11.4163,11.1058,11.2566,467300.0
2008-10-14 09:30:00,13.0,16.09,12.98,13.19,151600.0,11.5316,14.2725,11.5138,11.7001,151600.0
2008-10-14 10:00:00,13.16,13.71,13.16,13.47,130500.0,11.6735,12.1614,11.6735,11.9485,130500.0
2008-10-14 10:30:00,13.44,13.57,13.38,13.56,120900.0,11.9219,12.0372,11.8687,12.0283,120900.0
2008-10-14 11:00:00,13.56,13.75,13.4,13.69,122700.0,12.0283,12.1969,11.8864,12.1436,122700.0
2008-10-14 11:30:00,13.68,13.69,13.48,13.53,65400.0,12.1348,12.1436,11.9574,12.0017,65400.0
2008-10-14 12:00:00,13.53,13.7,13.41,13.7,85500.0,12.0017,12.1525,11.8953,12.1525,85500.0
2008-10-14 12:30:00,13.69,13.73,13.61,13.63,78400.0,12.1436,12.1791,12.0727,12.0904,78400.0
2008-10-14 13:00:00,13.61,13.65,13.53,13.56,116900.0,12.0727,12.1082,12.0017,12.0283,116900.0
2008-10-14 13:30:00,13.55,13.62,13.49,13.51,94900.0,12.0195,12.0815,11.9662,11.984,94900.0
2008-10-14 14:00:00,13.51,13.55,13.03,13.24,143800.0,11.984,12.0195,11.5582,11.7445,143800.0
2008-10-14 14:30:00,13.25,13.26,12.86,12.93,128600.0,11.7533,11.7622,11.4074,11.4695,128600.0
2008-10-14 15:00:00,12.94,13.17,12.86,13.03,168600.0,11.4784,11.6824,11.4074,11.5582,168600.0
2008-10-14 15:30:00,13.03,13.22,12.83,12.99,252900.0,11.5582,11.7267,11.3808,11.5227,252900.0
2008-10-15 09:30:00,12.77,12.87,12.43,12.5,72800.0,11.3276,11.4163,11.026,11.0881,72800.0
2008-10-15 10:00:00,12.45,12.49,12.33,12.45,134300.0,11.0437,11.0792,10.9373,11.0437,134300.0
2008-10-15 10:30:00,12.46,12.47,12.04,12.06,81900.0,11.0526,11.0614,10.68,10.6978,81900.0
2008-10-15 11:00:00,12.06,12.08,11.96,12.02,108600.0,10.6978,10.7155,10.6091,10.6623,108600.0
2008-10-15 11:30:00,12.03,12.46,12.0,12.45,89700.0,10.6711,11.0526,10.6445,11.0437,89700.0
2008-10-15 12:00:00,12.44,12.45,12.22,12.25,73000.0,11.0348,11.0437,10.8397,10.8663,73000.0
2008-10-15 12:30:00,12.26,12.27,12.15,12.15,87000.0,10.8752,10.884,10.7776,10.7776,87000.0
2008-10-15 13:00:00,12.15,12.16,11.96,11.98,109800.0,10.7776,10.7865,10.6091,10.6268,109800.0
2008-10-15 13:30:00,11.99,12.04,11.84,11.96,163000.0,10.6357,10.68,10.5026,10.6091,163000.0
2008-10-15 14:00:00,11.97,12.01,11.83,11.9,115600.0,10.6179,10.6534,10.4937,10.5558,115600.0
2008-10-15 14:30:00,11.89,12.05,11.86,11.86,135000.0,10.547,10.6889,10.5203,10.5203,135000.0
2008-10-15 15:00:00,11.89,12.06,11.82,11.96,163600.0,10.547,10.6978,10.4849,10.6091,163600.0
2008-10-15 15:30:00,11.96,12.12,11.87,12.05,337700.0,10.6091,10.751,10.5292,10.6889,337700.0
2008-10-16 09:30:00,12.0,12.28,11.95,12.01,131300.0,10.6445,10.8929,10.6002,10.6534,131300.0
2008-10-16 10:00:00,12.01,12.1,11.93,11.99,146200.0,10.6534,10.7332,10.5824,10.6357,146200.0
2008-10-16 10:30:00,11.98,12.0,11.66,11.72,131100.0,10.6268,10.6445,10.3429,10.3962,131100.0
2008-10-16 11:00:00,11.72,11.99,11.67,11.84,111700.0,10.3962,10.6357,10.3518,10.5026,111700.0
2008-10-16 11:30:00,11.84,12.06,11.78,11.9,222000.0,10.5026,10.6978,10.4494,10.5558,222000.0
2008-10-16 12:00:00,11.87,12.58,11.81,12.24,110200.0,10.5292,11.159,10.476,10.8574,110200.0
2008-10-16 12:30:00,12.22,12.31,11.93,11.99,62200.0,10.8397,10.9195,10.5824,10.6357,62200.0
2008-10-16 13:00:00,12.0,12.12,11.93,11.99,56100.0,10.6445,10.751,10.5824,10.6357,56100.0
2008-10-16 13:30:00,11.99,12.0,11.87,11.96,85500.0,10.6357,10.6445,10.5292,10.6091,85500.0
2008-10-16 14:00:00,11.96,11.99,11.81,11.84,65400.0,10.6091,10.6357,10.476,10.5026,65400.0
2008-10-16 14:30:00,11.85,12.08,11.79,12.0,82200.0,10.5115,10.7155,10.4583,10.6445,82200.0
2008-10-16 15:00:00,11.99,12.15,11.95,12.03,81100.0,10.6357,10.7776,10.6002,10.6711,81100.0
2008-10-16 15:30:00,12.04,12.36,12.0,12.29,178100.0,10.68,10.9639,10.6445,10.9018,178100.0
2008-10-17 09:30:00,12.32,12.36,11.85,12.22,141300.0,10.9284,10.9639,10.5115,10.8397,141300.0
2008-10-17 10:00:00,12.24,12.26,11.93,12.0,81500.0,10.8574,10.8752,10.5824,10.6445,81500.0
2008-10-17 10:30:00,12.02,12.15,11.92,12.04,52300.0,10.6623,10.7776,10.5736,10.68,52300.0
2008-10-17 11:00:00,12.06,12.22,12.05,12.15,41500.0,10.6978,10.8397,10.6889,10.7776,41500.0
2008-10-17 11:30:00,12.15,12.21,12.14,12.19,21100.0,10.7776,10.8308,10.7687,10.8131,21100.0
2008-10-17 12:00:00,12.16,12.3,12.15,12.26,18600.0,10.7865,10.9106,10.7776,10.8752,18600.0
2008-10-17 12:30:00,12.28,12.46,12.24,12.46,27400.0,10.8929,11.0526,10.8574,11.0526,27400.0
2008-10-17 13:00:00,12.46,12.5,12.27,12.47,73300.0,11.0526,11.0881,10.884,11.0614,73300.0
2008-10-17 13:30:00,12.47,12.89,12.46,12.78,88700.0,11.0614,11.434,11.0526,11.3364,88700.0
2008-10-17 14:00:00,12.8,13.12,12.63,12.66,107000.0,11.3542,11.638,11.2034,11.23,107000.0
2008-10-17 14:30:00,12.67,12.75,12.46,12.61,90700.0,11.2389,11.3098,11.0526,11.1856,90700.0
2008-10-17 15:00:00,12.61,12.78,12.3,12.42,119700.0,11.1856,11.3364,10.9106,11.0171,119700.0
2008-10-17 15:30:00,12.43,12.73,12.39,12.53,292300.0,11.026,11.2921,10.9905,11.1147,292300.0
2008-10-20 09:30:00,13.54,13.61,11.95,13.37,365700.0,12.0106,12.0727,10.6002,11.8598,365700.0
2008-10-20 10:00:00,13.36,13.44,12.59,12.78,156300.0,11.8509,11.9219,11.1679,11.3364,156300.0
2008-10-20 10:30:00,12.78,12.85,12.73,12.75,100400.0,11.3364,11.3985,11.2921,11.3098,100400.0
2008-10-20 11:00:00,12.75,12.85,12.66,12.69,73200.0,11.3098,11.3985,11.23,11.2566,73200.0
2008-10-20 11:30:00,12.7,12.84,12.67,12.82,75300.0,11.2655,11.3896,11.2389,11.3719,75300.0
2008-10-20 12:00:00,12.82,12.92,12.8,12.82,72300.0,11.3719,11.4606,11.3542,11.3719,72300.0
2008-10-20 12:30:00,12.82,12.82,12.72,12.8,50900.0,11.3719,11.3719,11.2832,11.3542,50900.0
2008-10-20 13:00:00,12.77,13.0,12.73,12.94,53900.0,11.3276,11.5316,11.2921,11.4784,53900.0
2008-10-20 13:30:00,12.94,13.14,12.92,13.05,55400.0,11.4784,11.6558,11.4606,11.5759,55400.0
2008-10-20 14:00:00,13.06,13.14,13.0,13.0,111600.0,11.5848,11.6558,11.5316,11.5316,111600.0
2008-10-20 14:30:00,13.0,13.0,12.77,12.82,88400.0,11.5316,11.5316,11.3276,11.3719,88400.0
2008-10-20 15:00:00,12.84,12.94,12.76,12.81,96400.0,11.3896,11.4784,11.3187,11.363,96400.0
2008-10-20 15:30:00,12.8,13.1,12.74,13.07,302600.0,11.3542,11.6203,11.3009,11.5937,302600.0
2008-10-21 09:30:00,13.5,13.5,12.74,12.79,84300.0,11.9751,11.9751,11.3009,11.3453,84300.0
2008-10-21 10:00:00,12.79,12.95,12.62,12.74,171600.0,11.3453,11.4872,11.1945,11.3009,171600.0
2008-10-21 10:30:00,12.72,12.72,12.4,12.55,71400.0,11.2832,11.2832,10.9994,11.1324,71400.0
2008-10-21 11:00:00,12.56,12.59,12.45,12.47,42100.0,11.1413,11.1679,11.0437,11.0614,42100.0
2008-10-21 11:30:00,12.47,12.48,12.22,12.22,126400.0,11.0614,11.0703,10.8397,10.8397,126400.0
2008-10-21 12:00:00,12.21,12.33,12.2,12.3,40800.0,10.8308,10.9373,10.8219,10.9106,40800.0
2008-10-21 12:30:00,12.31,12.39,12.26,12.31,61800.0,10.9195,10.9905,10.8752,10.9195,61800.0
2008-10-21 13:00:00,12.3,12.36,12.26,12.32,71800.0,10.9106,10.9639,10.8752,10.9284,71800.0
2008-10-21 13:30:00,12.32,12.32,12.2,12.23,56700.0,10.9284,10.9284,10.8219,10.8486,56700.0
2008-10-21 14:00:00,12.24,12.32,12.16,12.22,82600.0,10.8574,10.9284,10.7865,10.8397,82600.0
2008-10-21 14:30:00,12.22,12.34,12.17,12.26,108200.0,10.8397,10.9461,10.7953,10.8752,108200.0
2008-10-21 15:00:00,12.25,12.3,12.06,12.1,151300.0,10.8663,10.9106,10.6978,10.7332,151300.0
2008-10-21 15:30:00,12.08,12.11,11.74,11.89,226500.0,10.7155,10.7421,10.4139,10.547,226500.0
2008-10-22 09:30:00,11.49,11.94,11.39,11.42,112000.0,10.1921,10.5913,10.1034,10.13,112000.0
2008-10-22 10:00:00,11.41,11.55,11.38,11.5,131300.0,10.1212,10.2454,10.0946,10.201,131300.0
2008-10-22 10:30:00,11.5,11.54,11.35,11.48,74400.0,10.201,10.2365,10.068,10.1833,74400.0
2008-10-22 11:00:00,11.48,11.49,11.25,11.37,83900.0,10.1833,10.1921,9.9792,10.0857,83900.0
2008-10-22 11:30:00,11.39,11.42,11.31,11.33,18800.0,10.1034,10.13,10.0325,10.0502,18800.0
2008-10-22 12:00:00,11.32,11.34,11.23,11.23,30200.0,10.0413,10.0591,9.9615,9.9615,30200.0
2008-10-22 12:30:00,11.22,11.25,11.17,11.18,91600.0,9.9526,9.9792,9.9083,9.9172,91600.0
2008-10-22 13:00:00,11.18,11.18,10.97,11.04,83800.0,9.9172,9.9172,9.7309,9.793,83800.0
2008-10-22 13:30:00,11.05,11.15,11.0,11.07,72700.0,9.8018,9.8905,9.7575,9.8196,72700.0
2008-10-22 14:00:00,11.07,11.17,11.0,11.17,122400.0,9.8196,9.9083,9.7575,9.9083,122400.0
2008-10-22 14:30:00,11.16,11.16,10.97,11.02,104100.0,9.8994,9.8994,9.7309,9.7752,104100.0
2008-10-22 15:00:00,11.02,11.18,10.94,11.04,195600.0,9.7752,9.9172,9.7043,9.793,195600.0
2008-10-22 15:30:00,11.03,11.1,10.71,10.93,258300.0,9.7841,9.8462,9.5002,9.6954,258300.0
2008-10-23 09:30:00,10.92,11.01,10.52,10.63,187700.0,9.6865,9.7664,9.3317,9.4293,187700.0
2008-10-23 10:00:00,10.61,10.82,10.43,10.45,70600.0,9.4115,9.5978,9.2519,9.2696,70600.0
2008-10-23 10:30:00,10.44,10.79,10.39,10.79,97100.0,9.2607,9.5712,9.2164,9.5712,97100.0
2008-10-23 11:00:00,10.8,10.89,10.7,10.82,36700.0,9.5801,9.6599,9.4914,9.5978,36700.0
2008-10-23 11:30:00,10.81,10.94,10.71,10.72,49900.0,9.5889,9.7043,9.5002,9.5091,49900.0
2008-10-23 12:00:00,10.72,10.73,10.4,10.42,37700.0,9.5091,9.518,9.2253,9.243,37700.0
2008-10-23 12:30:00,10.42,10.51,10.24,10.24,45800.0,9.243,9.3228,9.0833,9.0833,45800.0
2008-10-23 13:00:00,10.23,10.27,9.9,9.9,157600.0,9.0745,9.1099,8.7817,8.7817,157600.0
2008-10-23 13:30:00,9.88,9.89,9.51,9.55,228500.0,8.764,8.7729,8.4358,8.4713,228500.0
2008-10-23 14:00:00,9.56,9.79,9.51,9.68,217000.0,8.4801,8.6842,8.4358,8.5866,217000.0
2008-10-23 14:30:00,9.68,10.19,9.68,10.03,180000.0,8.5866,9.039,8.5866,8.8971,180000.0
2008-10-23 15:00:00,10.02,10.44,9.99,10.18,270300.0,8.8882,9.2607,8.8616,9.0301,270300.0
2008-10-23 15:30:00,10.18,10.85,9.96,10.63,344100.0,9.0301,9.6244,8.835,9.4293,344100.0
2008-10-24 09:30:00,8.86,10.1,8.86,9.8,129300.0,7.8592,8.9591,7.8592,8.693,129300.0
2008-10-24 10:00:00,9.82,9.97,9.57,9.57,145600.0,8.7108,8.8438,8.489,8.489,145600.0
2008-10-24 10:30:00,9.59,9.6,9.5,9.52,62200.0,8.5068,8.5156,8.4269,8.4447,62200.0
2008-10-24 11:00:00,9.52,9.67,9.47,9.53,99000.0,8.4447,8.5777,8.4003,8.4535,99000.0
2008-10-24 11:30:00,9.54,9.7,9.35,9.67,92600.0,8.4624,8.6043,8.2939,8.5777,92600.0
2008-10-24 12:00:00,9.67,9.67,9.53,9.56,67000.0,8.5777,8.5777,8.4535,8.4801,67000.0
2008-10-24 12:30:00,9.55,9.76,9.47,9.68,92200.0,8.4713,8.6576,8.4003,8.5866,92200.0
2008-10-24 13:00:00,9.69,9.75,9.58,9.58,61900.0,8.5955,8.6487,8.4979,8.4979,61900.0
2008-10-24 13:30:00,9.59,9.63,9.5,9.57,57100.0,8.5068,8.5422,8.4269,8.489,57100.0
2008-10-24 14:00:00,9.56,9.8,9.49,9.78,172100.0,8.4801,8.693,8.4181,8.6753,172100.0
2008-10-24 14:30:00,9.78,9.82,9.63,9.79,389500.0,8.6753,8.7108,8.5422,8.6842,389500.0
2008-10-24 15:00:00,9.78,9.85,9.67,9.73,326200.0,8.6753,8.7374,8.5777,8.6309,326200.0
2008-10-24 15:30:00,9.73,9.85,9.53,9.55,307600.0,8.6309,8.7374,8.4535,8.4713,307600.0
2008-10-27 09:30:00,9.45,9.45,8.92,9.26,123700.0,8.3826,8.3826,7.9124,8.214,123700.0
2008-10-27 10:00:00,9.27,9.35,9.01,9.01,58400.0,8.2229,8.2939,7.9923,7.9923,58400.0
2008-10-27 10:30:00,9.04,9.23,8.99,9.23,60100.0,8.0189,8.1874,7.9745,8.1874,60100.0
2008-10-27 11:00:00,9.22,9.34,9.17,9.33,108300.0,8.1785,8.285,8.1342,8.2761,108300.0
2008-10-27 11:30:00,9.34,9.5,9.29,9.38,137600.0,8.285,8.4269,8.2406,8.3205,137600.0
2008-10-27 12:00:00,9.4,9.59,9.4,9.48,197700.0,8.3382,8.5068,8.3382,8.4092,197700.0
2008-10-27 12:30:00,9.48,9.66,9.44,9.64,223300.0,8.4092,8.5688,8.3737,8.5511,223300.0
2008-10-27 13:00:00,9.64,9.67,9.08,9.6,171100.0,8.5511,8.5777,8.0544,8.5156,171100.0
2008-10-27 13:30:00,9.6,9.67,9.57,9.65,135100.0,8.5156,8.5777,8.489,8.56,135100.0
2008-10-27 14:00:00,9.65,9.66,9.6,9.61,114000.0,8.56,8.5688,8.5156,8.5245,114000.0
2008-10-27 14:30:00,9.61,9.68,9.55,9.56,161800.0,8.5245,8.5866,8.4713,8.4801,161800.0
2008-10-27 15:00:00,9.56,9.64,9.52,9.63,256500.0,8.4801,8.5511,8.4447,8.5422,256500.0
2008-10-27 15:30:00,9.62,9.63,9.47,9.5,285700.0,8.5334,8.5422,8.4003,8.4269,285700.0
2008-10-28 09:30:00,9.52,9.88,9.5,9.51,106300.0,8.4447,8.764,8.4269,8.4358,106300.0
2008-10-28 10:00:00,9.5,9.55,9.44,9.5,94700.0,8.4269,8.4713,8.3737,8.4269,94700.0
2008-10-28 10:30:00,9.5,9.55,9.45,9.52,112000.0,8.4269,8.4713,8.3826,8.4447,112000.0
2008-10-28 11:00:00,9.52,9.58,9.51,9.56,46200.0,8.4447,8.4979,8.4358,8.4801,46200.0
2008-10-28 11:30:00,9.55,9.67,9.55,9.62,35200.0,8.4713,8.5777,8.4713,8.5334,35200.0
2008-10-28 12:00:00,9.63,9.68,9.6,9.61,44700.0,8.5422,8.5866,8.5156,8.5245,44700.0
2008-10-28 12:30:00,9.61,9.69,9.59,9.65,69900.0,8.5245,8.5955,8.5068,8.56,69900.0
2008-10-28 13:00:00,9.64,9.76,9.62,9.63,120500.0,8.5511,8.6576,8.5334,8.5422,120500.0
2008-10-28 13:30:00,9.64,9.64,9.5,9.53,125600.0,8.5511,8.5511,8.4269,8.4535,125600.0
2008-10-28 14:00:00,9.53,9.62,9.51,9.6,49700.0,8.4535,8.5334,8.4358,8.5156,49700.0
2008-10-28 14:30:00,9.61,9.75,9.6,9.71,114700.0,8.5245,8.6487,8.5156,8.6132,114700.0
2008-10-28 15:00:00,9.72,10.02,9.69,10.0,163400.0,8.6221,8.8882,8.5955,8.8704,163400.0
2008-10-28 15:30:00,9.99,10.02,9.77,10.0,255900.0,8.8616,8.8882,8.6664,8.8704,255900.0
2008-10-29 09:30:00,10.09,10.09,9.73,9.77,64900.0,8.9503,8.9503,8.6309,8.6664,64900.0
2008-10-29 10:00:00,9.76,9.82,9.73,9.74,65300.0,8.6576,8.7108,8.6309,8.6398,65300.0
2008-10-29 10:30:00,9.75,9.77,9.71,9.72,83100.0,8.6487,8.6664,8.6132,8.6221,83100.0
2008-10-29 11:00:00,9.73,9.73,9.65,9.67,111000.0,8.6309,8.6309,8.56,8.5777,111000.0
2008-10-29 11:30:00,9.68,9.73,9.57,9.73,160600.0,8.5866,8.6309,8.489,8.6309,160600.0
2008-10-29 12:00:00,9.73,9.73,9.68,9.7,101600.0,8.6309,8.6309,8.5866,8.6043,101600.0
2008-10-29 12:30:00,9.7,9.85,9.69,9.75,83200.0,8.6043,8.7374,8.5955,8.6487,83200.0
2008-10-29 13:00:00,9.77,9.84,9.68,9.8,140400.0,8.6664,8.7285,8.5866,8.693,140400.0
2008-10-29 13:30:00,9.8,10.0,9.8,9.88,227000.0,8.693,8.8704,8.693,8.764,227000.0
2008-10-29 14:00:00,9.87,9.99,9.7,9.77,69300.0,8.7551,8.8616,8.6043,8.6664,69300.0
2008-10-29 14:30:00,9.77,9.88,9.64,9.85,60500.0,8.6664,8.764,8.5511,8.7374,60500.0
2008-10-29 15:00:00,9.86,10.09,9.74,9.97,169900.0,8.7463,8.9503,8.6398,8.8438,169900.0
2008-10-29 15:30:00,9.97,10.0,9.69,9.69,155900.0,8.8438,8.8704,8.5955,8.5955,155900.0
2008-10-30 09:30:00,9.95,10.07,9.92,9.95,104000.0,8.8261,8.9325,8.7995,8.8261,104000.0
2008-10-30 10:00:00,9.95,10.01,9.89,9.91,55900.0,8.8261,8.8793,8.7729,8.7906,55900.0
2008-10-30 10:30:00,9.9,9.92,9.78,9.86,48400.0,8.7817,8.7995,8.6753,8.7463,48400.0
2008-10-30 11:00:00,9.86,9.95,9.82,9.87,70600.0,8.7463,8.8261,8.7108,8.7551,70600.0
2008-10-30 11:30:00,9.87,9.91,9.76,9.76,71600.0,8.7551,8.7906,8.6576,8.6576,71600.0
2008-10-30 12:00:00,9.76,9.86,9.67,9.86,84600.0,8.6576,8.7463,8.5777,8.7463,84600.0
2008-10-30 12:30:00,9.86,9.93,9.82,9.82,39200.0,8.7463,8.8084,8.7108,8.7108,39200.0
2008-10-30 13:00:00,9.82,9.92,9.8,9.88,78000.0,8.7108,8.7995,8.693,8.764,78000.0
2008-10-30 13:30:00,9.87,9.88,9.8,9.82,50100.0,8.7551,8.764,8.693,8.7108,50100.0
2008-10-30 14:00:00,9.81,9.95,9.81,9.92,49500.0,8.7019,8.8261,8.7019,8.7995,49500.0
2008-10-30 14:30:00,9.92,9.94,9.86,9.93,60000.0,8.7995,8.8172,8.7463,8.8084,60000.0
2008-10-30 15:00:00,9.92,9.97,9.82,9.9,129900.0,8.7995,8.8438,8.7108,8.7817,129900.0
2008-10-30 15:30:00,9.9,9.99,9.81,9.93,216700.0,8.7817,8.8616,8.7019,8.8084,216700.0
2008-10-31 09:30:00,9.94,10.0,9.78,9.97,96900.0,8.8172,8.8704,8.6753,8.8438,96900.0
2008-10-31 10:00:00,9.95,10.04,9.91,10.02,174000.0,8.8261,8.9059,8.7906,8.8882,174000.0
2008-10-31 10:30:00,10.03,10.04,9.84,9.98,122800.0,8.8971,8.9059,8.7285,8.8527,122800.0
2008-10-31 11:00:00,9.98,10.16,9.98,10.0,128800.0,8.8527,9.0124,8.8527,8.8704,128800.0
2008-10-31 11:30:00,9.99,10.13,9.99,10.05,100800.0,8.8616,8.9858,8.8616,8.9148,100800.0
2008-10-31 12:00:00,10.06,10.11,10.0,10.04,65800.0,8.9237,8.968,8.8704,8.9059,65800.0
2008-10-31 12:30:00,10.03,10.05,9.92,10.0,54100.0,8.8971,8.9148,8.7995,8.8704,54100.0
2008-10-31 13:00:00,10.0,10.09,9.98,10.0,132200.0,8.8704,8.9503,8.8527,8.8704,132200.0
2008-10-31 13:30:00,10.0,10.09,9.97,10.03,109800.0,8.8704,8.9503,8.8438,8.8971,109800.0
2008-10-31 14:00:00,10.01,10.05,9.99,10.0,110300.0,8.8793,8.9148,8.8616,8.8704,110300.0
2008-10-31 14:30:00,10.01,10.03,9.95,10.01,90100.0,8.8793,8.8971,8.8261,8.8793,90100.0
2008-10-31 15:00:00,10.0,10.1,9.93,9.99,216200.0,8.8704,8.9591,8.8084,8.8616,216200.0
2008-10-31 15:30:00,9.99,10.04,9.8,9.96,274800.0,8.8616,8.9059,8.693,8.835,274800.0
2008-11-03 09:30:00,9.95,10.18,9.7,9.95,113800.0,8.8261,9.0301,8.6043,8.8261,113800.0
2008-11-03 10:00:00,9.95,10.1,9.89,10.05,52700.0,8.8261,8.9591,8.7729,8.9148,52700.0
2008-11-03 10:30:00,10.05,10.19,9.99,10.07,159900.0,8.9148,9.039,8.8616,8.9325,159900.0
2008-11-03 11:00:00,10.06,10.08,9.95,9.96,74800.0,8.9237,8.9414,8.8261,8.835,74800.0
2008-11-03 11:30:00,9.96,10.0,9.9,9.97,74700.0,8.835,8.8704,8.7817,8.8438,74700.0
2008-11-03 12:00:00,9.97,10.0,9.93,9.99,42000.0,8.8438,8.8704,8.8084,8.8616,42000.0
2008-11-03 12:30:00,9.98,9.99,9.88,9.93,68600.0,8.8527,8.8616,8.764,8.8084,68600.0
2008-11-03 13:00:00,9.93,10.01,9.89,9.93,57200.0,8.8084,8.8793,8.7729,8.8084,57200.0
2008-11-03 13:30:00,9.93,9.93,9.8,9.82,66600.0,8.8084,8.8084,8.693,8.7108,66600.0
2008-11-03 14:00:00,9.82,9.85,9.73,9.84,55900.0,8.7108,8.7374,8.6309,8.7285,55900.0
2008-11-03 14:30:00,9.85,9.92,9.79,9.81,52600.0,8.7374,8.7995,8.6842,8.7019,52600.0
2008-11-03 15:00:00,9.81,9.89,9.75,9.88,87000.0,8.7019,8.7729,8.6487,8.764,87000.0
2008-11-03 15:30:00,9.89,9.99,9.85,9.95,153700.0,8.7729,8.8616,8.7374,8.8261,153700.0
2008-11-04 09:30:00,10.04,10.55,9.95,9.95,117900.0,8.9059,9.3583,8.8261,8.8261,117900.0
2008-11-04 10:00:00,9.94,9.95,9.8,9.88,58600.0,8.8172,8.8261,8.693,8.764,58600.0
2008-11-04 10:30:00,9.89,10.0,9.89,9.89,29400.0,8.7729,8.8704,8.7729,8.7729,29400.0
2008-11-04 11:00:00,9.9,10.02,9.88,10.0,58100.0,8.7817,8.8882,8.764,8.8704,58100.0
2008-11-04 11:30:00,10.02,10.08,9.91,10.06,40400.0,8.8882,8.9414,8.7906,8.9237,40400.0
2008-11-04 12:00:00,10.06,10.13,10.04,10.04,103600.0,8.9237,8.9858,8.9059,8.9059,103600.0
2008-11-04 12:30:00,10.03,10.13,10.02,10.11,43000.0,8.8971,8.9858,8.8882,8.968,43000.0
2008-11-04 13:00:00,10.12,10.18,10.11,10.16,26300.0,8.9769,9.0301,8.968,9.0124,26300.0
2008-11-04 13:30:00,10.16,10.18,10.07,10.11,150700.0,9.0124,9.0301,8.9325,8.968,150700.0
2008-11-04 14:00:00,10.11,10.15,10.01,10.15,110200.0,8.968,9.0035,8.8793,9.0035,110200.0
2008-11-04 14:30:00,10.15,10.2,10.11,10.15,73500.0,9.0035,9.0479,8.968,9.0035,73500.0
2008-11-04 15:00:00,10.14,10.26,10.05,10.13,98600.0,8.9946,9.1011,8.9148,8.9858,98600.0
2008-11-04 15:30:00,10.12,10.32,10.06,10.26,169600.0,8.9769,9.1543,8.9237,9.1011,169600.0
2008-11-05 09:30:00,10.14,10.3,10.0,10.04,55400.0,8.9946,9.1366,8.8704,8.9059,55400.0
2008-11-05 10:00:00,10.04,10.14,10.0,10.14,50200.0,8.9059,8.9946,8.8704,8.9946,50200.0
2008-11-05 10:30:00,10.14,10.17,10.05,10.06,33400.0,8.9946,9.0212,8.9148,8.9237,33400.0
2008-11-05 11:00:00,10.07,10.13,10.06,10.1,25700.0,8.9325,8.9858,8.9237,8.9591,25700.0
2008-11-05 11:30:00,10.09,10.15,10.05,10.11,34200.0,8.9503,9.0035,8.9148,8.968,34200.0
2008-11-05 12:00:00,10.13,10.15,9.98,9.98,46900.0,8.9858,9.0035,8.8527,8.8527,46900.0
2008-11-05 12:30:00,9.98,10.04,9.97,10.03,30500.0,8.8527,8.9059,8.8438,8.8971,30500.0
2008-11-05 13:00:00,10.03,10.04,9.98,10.01,24300.0,8.8971,8.9059,8.8527,8.8793,24300.0
2008-11-05 13:30:00,10.01,10.03,9.96,10.0,41500.0,8.8793,8.8971,8.835,8.8704,41500.0
2008-11-05 14:00:00,10.0,10.03,9.96,10.0,45600.0,8.8704,8.8971,8.835,8.8704,45600.0
2008-11-05 14:30:00,10.01,10.1,10.0,10.0,30600.0,8.8793,8.9591,8.8704,8.8704,30600.0
2008-11-05 15:00:00,10.0,10.06,9.9,10.0,527600.0,8.8704,8.9237,8.7817,8.8704,527600.0
2008-11-05 15:30:00,10.0,10.0,9.79,9.85,154500.0,8.8704,8.8704,8.6842,8.7374,154500.0
2008-11-06 09:30:00,9.78,10.0,9.63,9.63,68700.0,8.6753,8.8704,8.5422,8.5422,68700.0
2008-11-06 10:00:00,9.61,9.74,9.58,9.59,41000.0,8.5245,8.6398,8.4979,8.5068,41000.0
2008-11-06 10:30:00,9.59,9.62,9.5,9.56,47200.0,8.5068,8.5334,8.4269,8.4801,47200.0
2008-11-06 11:00:00,9.57,9.6,9.45,9.46,42100.0,8.489,8.5156,8.3826,8.3914,42100.0
2008-11-06 11:30:00,9.46,9.53,9.41,9.49,44300.0,8.3914,8.4535,8.3471,8.4181,44300.0
2008-11-06 12:00:00,9.49,9.54,9.45,9.49,31000.0,8.4181,8.4624,8.3826,8.4181,31000.0
2008-11-06 12:30:00,9.49,9.52,9.47,9.49,36700.0,8.4181,8.4447,8.4003,8.4181,36700.0
2008-11-06 13:00:00,9.5,9.52,9.47,9.5,40800.0,8.4269,8.4447,8.4003,8.4269,40800.0
2008-11-06 13:30:00,9.5,9.53,9.47,9.53,54900.0,8.4269,8.4535,8.4003,8.4535,54900.0
2008-11-06 14:00:00,9.53,9.59,9.49,9.51,49500.0,8.4535,8.5068,8.4181,8.4358,49500.0
2008-11-06 14:30:00,9.51,9.61,9.5,9.56,34700.0,8.4358,8.5245,8.4269,8.4801,34700.0
2008-11-06 15:00:00,9.57,9.59,9.47,9.49,91700.0,8.489,8.5068,8.4003,8.4181,91700.0
2008-11-06 15:30:00,9.49,9.54,9.37,9.43,176100.0,8.4181,8.4624,8.3116,8.3648,176100.0
2008-11-07 09:30:00,9.81,9.81,9.34,9.4,48400.0,8.7019,8.7019,8.285,8.3382,48400.0
2008-11-07 10:00:00,9.41,9.56,9.4,9.56,29800.0,8.3471,8.4801,8.3382,8.4801,29800.0
2008-11-07 10:30:00,9.55,9.7,9.53,9.67,107600.0,8.4713,8.6043,8.4535,8.5777,107600.0
2008-11-07 11:00:00,9.68,9.68,9.44,9.45,76400.0,8.5866,8.5866,8.3737,8.3826,76400.0
2008-11-07 11:30:00,9.44,9.45,9.29,9.33,40100.0,8.3737,8.3826,8.2406,8.2761,40100.0
2008-11-07 12:00:00,9.34,9.4,9.28,9.29,32700.0,8.285,8.3382,8.2318,8.2406,32700.0
2008-11-07 12:30:00,9.28,9.32,9.21,9.3,14400.0,8.2318,8.2673,8.1697,8.2495,14400.0
2008-11-07 13:00:00,9.32,9.34,9.29,9.32,10200.0,8.2673,8.285,8.2406,8.2673,10200.0
2008-11-07 13:30:00,9.32,9.32,9.29,9.32,15900.0,8.2673,8.2673,8.2406,8.2673,15900.0
2008-11-07 14:00:00,9.31,9.34,9.19,9.2,52600.0,8.2584,8.285,8.1519,8.1608,52600.0
2008-11-07 14:30:00,9.2,9.29,9.15,9.15,70000.0,8.1608,8.2406,8.1165,8.1165,70000.0
2008-11-07 15:00:00,9.15,9.24,9.12,9.22,46800.0,8.1165,8.1963,8.0898,8.1785,46800.0
2008-11-07 15:30:00,9.22,9.34,9.11,9.31,196100.0,8.1785,8.285,8.081,8.2584,196100.0
2008-11-10 09:30:00,9.48,9.48,9.24,9.25,55500.0,8.4092,8.4092,8.1963,8.2052,55500.0
2008-11-10 10:00:00,9.25,9.38,9.18,9.3,23600.0,8.2052,8.3205,8.1431,8.2495,23600.0
2008-11-10 10:30:00,9.31,9.33,9.21,9.24,21800.0,8.2584,8.2761,8.1697,8.1963,21800.0
2008-11-10 11:00:00,9.21,9.21,8.95,8.98,96900.0,8.1697,8.1697,7.939,7.9657,96900.0
2008-11-10 11:30:00,8.97,9.0,8.92,8.92,21800.0,7.9568,7.9834,7.9124,7.9124,21800.0
2008-11-10 12:00:00,8.93,8.99,8.93,8.96,22600.0,7.9213,7.9745,7.9213,7.9479,22600.0
2008-11-10 12:30:00,8.96,8.96,8.73,8.75,63200.0,7.9479,7.9479,7.7439,7.7616,63200.0
2008-11-10 13:00:00,8.75,8.81,8.71,8.8,51200.0,7.7616,7.8149,7.7262,7.806,51200.0
2008-11-10 13:30:00,8.79,8.81,8.75,8.75,87500.0,7.7971,7.8149,7.7616,7.7616,87500.0
2008-11-10 14:00:00,8.77,8.8,8.74,8.76,68000.0,7.7794,7.806,7.7528,7.7705,68000.0
2008-11-10 14:30:00,8.75,8.76,8.7,8.73,76100.0,7.7616,7.7705,7.7173,7.7439,76100.0
2008-11-10 15:00:00,8.73,8.75,8.65,8.7,128400.0,7.7439,7.7616,7.6729,7.7173,128400.0
2008-11-10 15:30:00,8.7,8.72,8.62,8.68,235400.0,7.7173,7.735,7.6463,7.6995,235400.0
2008-11-11 09:30:00,8.57,8.69,8.39,8.42,67600.0,7.602,7.7084,7.4423,7.4689,67600.0
2008-11-11 10:00:00,8.4,8.48,8.28,8.29,72800.0,7.4512,7.5221,7.3447,7.3536,72800.0
2008-11-11 10:30:00,8.29,8.37,8.18,8.18,65200.0,7.3536,7.4246,7.256,7.256,65200.0
2008-11-11 11:00:00,8.17,8.2,8.12,8.14,58700.0,7.2472,7.2738,7.2028,7.2205,58700.0
2008-11-11 11:30:00,8.15,8.22,8.12,8.21,34100.0,7.2294,7.2915,7.2028,7.2826,34100.0
2008-11-11 12:00:00,8.2,8.24,8.2,8.21,43100.0,7.2738,7.3092,7.2738,7.2826,43100.0
2008-11-11 12:30:00,8.21,8.23,8.2,8.23,34400.0,7.2826,7.3004,7.2738,7.3004,34400.0
2008-11-11 13:00:00,8.24,8.32,8.24,8.28,74400.0,7.3092,7.3802,7.3092,7.3447,74400.0
2008-11-11 13:30:00,8.29,8.47,8.28,8.46,121000.0,7.3536,7.5133,7.3447,7.5044,121000.0
2008-11-11 14:00:00,8.46,8.6,8.43,8.59,124500.0,7.5044,7.6286,7.4778,7.6197,124500.0
2008-11-11 14:30:00,8.59,8.62,8.4,8.43,91000.0,7.6197,7.6463,7.4512,7.4778,91000.0
2008-11-11 15:00:00,8.43,8.47,8.36,8.4,131800.0,7.4778,7.5133,7.4157,7.4512,131800.0
2008-11-11 15:30:00,8.4,8.49,8.28,8.39,206100.0,7.4512,7.531,7.3447,7.4423,206100.0
2008-11-12 09:30:00,8.24,8.29,8.17,8.2,36500.0,7.3092,7.3536,7.2472,7.2738,36500.0
2008-11-12 10:00:00,8.18,8.24,8.06,8.07,122100.0,7.256,7.3092,7.1496,7.1584,122100.0
2008-11-12 10:30:00,8.09,8.09,7.97,8.04,35500.0,7.1762,7.1762,7.0697,7.1318,35500.0
2008-11-12 11:00:00,8.04,8.14,8.02,8.11,23900.0,7.1318,7.2205,7.1141,7.1939,23900.0
2008-11-12 11:30:00,8.11,8.13,8.06,8.08,18000.0,7.1939,7.2117,7.1496,7.1673,18000.0
2008-11-12 12:00:00,8.1,8.11,8.06,8.11,17200.0,7.1851,7.1939,7.1496,7.1939,17200.0
2008-11-12 12:30:00,8.11,8.14,8.09,8.11,115200.0,7.1939,7.2205,7.1762,7.1939,115200.0
2008-11-12 13:00:00,8.11,8.16,8.09,8.11,44300.0,7.1939,7.2383,7.1762,7.1939,44300.0
2008-11-12 13:30:00,8.1,8.13,8.06,8.06,44000.0,7.1851,7.2117,7.1496,7.1496,44000.0
2008-11-12 14:00:00,8.06,8.06,7.98,8.04,54600.0,7.1496,7.1496,7.0786,7.1318,54600.0
2008-11-12 14:30:00,8.03,8.04,7.94,7.94,55700.0,7.123,7.1318,7.0431,7.0431,55700.0
2008-11-12 15:00:00,7.94,7.95,7.81,7.85,89000.0,7.0431,7.052,6.9278,6.9633,89000.0
2008-11-12 15:30:00,7.84,7.87,7.68,7.71,167500.0,6.9544,6.981,6.8125,6.8391,167500.0
2008-11-13 09:30:00,7.92,8.1,7.69,7.74,131000.0,7.0254,7.1851,6.8214,6.8657,131000.0
2008-11-13 10:00:00,7.75,7.85,7.71,7.82,91800.0,6.8746,6.9633,6.8391,6.9367,91800.0
2008-11-13 10:30:00,7.83,7.83,7.68,7.71,113800.0,6.9456,6.9456,6.8125,6.8391,113800.0
2008-11-13 11:00:00,7.71,7.77,7.68,7.69,180400.0,6.8391,6.8923,6.8125,6.8214,180400.0
2008-11-13 11:30:00,7.69,7.7,7.57,7.57,56500.0,6.8214,6.8302,6.7149,6.7149,56500.0
2008-11-13 12:00:00,7.57,7.57,7.33,7.38,100500.0,6.7149,6.7149,6.502,6.5464,100500.0
2008-11-13 12:30:00,7.37,7.41,7.34,7.36,173100.0,6.5375,6.573,6.5109,6.5286,173100.0
2008-11-13 13:00:00,7.36,7.51,7.33,7.51,196400.0,6.5286,6.6617,6.502,6.6617,196400.0
2008-11-13 13:30:00,7.51,7.67,7.49,7.59,285400.0,6.6617,6.8036,6.644,6.7327,285400.0
2008-11-13 14:00:00,7.59,7.68,7.52,7.65,205900.0,6.7327,6.8125,6.6706,6.7859,205900.0
2008-11-13 14:30:00,7.64,7.78,7.61,7.72,245500.0,6.777,6.9012,6.7504,6.848,245500.0
2008-11-13 15:00:00,7.72,7.83,7.55,7.8,263900.0,6.848,6.9456,6.6972,6.9189,263900.0
2008-11-13 15:30:00,7.81,7.96,7.78,7.91,417400.0,6.9278,7.0609,6.9012,7.0165,417400.0
2008-11-14 09:30:00,7.52,8.06,7.51,7.86,79000.0,6.6706,7.1496,6.6617,6.9722,79000.0
2008-11-14 10:00:00,7.88,7.88,7.53,7.63,101800.0,6.9899,6.9899,6.6794,6.7681,101800.0
2008-11-14 10:30:00,7.61,7.62,7.51,7.57,36200.0,6.7504,6.7593,6.6617,6.7149,36200.0
2008-11-14 11:00:00,7.57,7.61,7.51,7.53,49800.0,6.7149,6.7504,6.6617,6.6794,49800.0
2008-11-14 11:30:00,7.5,7.52,7.49,7.49,72000.0,6.6528,6.6706,6.644,6.644,72000.0
2008-11-14 12:00:00,7.49,7.53,7.47,7.49,115100.0,6.644,6.6794,6.6262,6.644,115100.0
2008-11-14 12:30:00,7.49,7.52,7.47,7.48,129800.0,6.644,6.6706,6.6262,6.6351,129800.0
2008-11-14 13:00:00,7.49,7.5,7.44,7.48,136600.0,6.644,6.6528,6.5996,6.6351,136600.0
2008-11-14 13:30:00,7.47,7.49,7.38,7.43,133300.0,6.6262,6.644,6.5464,6.5907,133300.0
2008-11-14 14:00:00,7.43,7.49,7.41,7.45,164200.0,6.5907,6.644,6.573,6.6085,164200.0
2008-11-14 14:30:00,7.45,7.5,7.39,7.5,201000.0,6.6085,6.6528,6.5553,6.6528,201000.0
2008-11-14 15:00:00,7.49,7.5,7.41,7.43,252500.0,6.644,6.6528,6.573,6.5907,252500.0
2008-11-14 15:30:00,7.44,7.44,7.25,7.25,247200.0,6.5996,6.5996,6.4311,6.4311,247200.0
2008-11-17 09:30:00,7.17,7.4,7.13,7.19,72700.0,6.3601,6.5641,6.3246,6.3778,72700.0
2008-11-17 10:00:00,7.18,7.19,7.03,7.11,66100.0,6.369,6.3778,6.2359,6.3069,66100.0
2008-11-17 10:30:00,7.1,7.12,7.05,7.06,82100.0,6.298,6.3158,6.2537,6.2625,82100.0
2008-11-17 11:00:00,7.06,7.12,7.01,7.08,66800.0,6.2625,6.3158,6.2182,6.2803,66800.0
2008-11-17 11:30:00,7.09,7.22,7.0,7.21,73800.0,6.2891,6.4045,6.2093,6.3956,73800.0
2008-11-17 12:00:00,7.21,7.27,7.19,7.22,56400.0,6.3956,6.4488,6.3778,6.4045,56400.0
2008-11-17 12:30:00,7.21,7.32,7.21,7.27,113100.0,6.3956,6.4932,6.3956,6.4488,113100.0
2008-11-17 13:00:00,7.26,7.28,7.21,7.24,58200.0,6.4399,6.4577,6.3956,6.4222,58200.0
2008-11-17 13:30:00,7.24,7.27,7.22,7.27,62500.0,6.4222,6.4488,6.4045,6.4488,62500.0
2008-11-17 14:00:00,7.27,7.28,7.21,7.21,84300.0,6.4488,6.4577,6.3956,6.3956,84300.0
2008-11-17 14:30:00,7.21,7.31,7.17,7.24,103000.0,6.3956,6.4843,6.3601,6.4222,103000.0
2008-11-17 15:00:00,7.24,7.32,7.15,7.3,127700.0,6.4222,6.4932,6.3424,6.4754,127700.0
2008-11-17 15:30:00,7.29,7.3,7.08,7.08,124500.0,6.4666,6.4754,6.2803,6.2803,124500.0
2008-11-18 09:30:00,7.08,7.19,7.02,7.03,72200.0,6.2803,6.3778,6.2271,6.2359,72200.0
2008-11-18 10:00:00,7.02,7.14,6.99,7.12,76100.0,6.2271,6.3335,6.2004,6.3158,76100.0
2008-11-18 10:30:00,7.12,7.16,7.0,7.06,96800.0,6.3158,6.3512,6.2093,6.2625,96800.0
2008-11-18 11:00:00,7.05,7.06,6.99,7.02,63700.0,6.2537,6.2625,6.2004,6.2271,63700.0
2008-11-18 11:30:00,7.02,7.1,7.02,7.1,32100.0,6.2271,6.298,6.2271,6.298,32100.0
2008-11-18 12:00:00,7.09,7.13,7.09,7.1,90100.0,6.2891,6.3246,6.2891,6.298,90100.0
2008-11-18 12:30:00,7.1,7.12,7.05,7.1,199100.0,6.298,6.3158,6.2537,6.298,199100.0
2008-11-18 13:00:00,7.1,7.14,7.05,7.08,125700.0,6.298,6.3335,6.2537,6.2803,125700.0
2008-11-18 13:30:00,7.07,7.08,6.99,7.03,126500.0,6.2714,6.2803,6.2004,6.2359,126500.0
2008-11-18 14:00:00,7.03,7.06,6.98,7.05,69400.0,6.2359,6.2625,6.1916,6.2537,69400.0
2008-11-18 14:30:00,7.05,7.06,6.92,6.98,231400.0,6.2537,6.2625,6.1383,6.1916,231400.0
2008-11-18 15:00:00,6.97,7.1,6.97,7.08,149200.0,6.1827,6.298,6.1827,6.2803,149200.0
2008-11-18 15:30:00,7.08,7.14,7.05,7.06,256300.0,6.2803,6.3335,6.2537,6.2625,256300.0
2008-11-19 09:30:00,6.99,7.17,6.84,6.85,105500.0,6.2004,6.3601,6.0674,6.0763,105500.0
2008-11-19 10:00:00,6.84,6.87,6.71,6.73,59200.0,6.0674,6.094,5.9521,5.9698,59200.0
2008-11-19 10:30:00,6.73,6.74,6.65,6.65,76300.0,5.9698,5.9787,5.8988,5.8988,76300.0
2008-11-19 11:00:00,6.65,6.7,6.59,6.62,83100.0,5.8988,5.9432,5.8456,5.8722,83100.0
2008-11-19 11:30:00,6.62,6.66,6.58,6.58,64600.0,5.8722,5.9077,5.8368,5.8368,64600.0
2008-11-19 12:00:00,6.58,6.65,6.54,6.62,62800.0,5.8368,5.8988,5.8013,5.8722,62800.0
2008-11-19 12:30:00,6.62,6.73,6.61,6.73,51000.0,5.8722,5.9698,5.8634,5.9698,51000.0
2008-11-19 13:00:00,6.73,6.8,6.69,6.71,92700.0,5.9698,6.0319,5.9343,5.9521,92700.0
2008-11-19 13:30:00,6.71,6.78,6.65,6.71,92400.0,5.9521,6.0142,5.8988,5.9521,92400.0
2008-11-19 14:00:00,6.72,6.72,6.56,6.6,95600.0,5.9609,5.9609,5.819,5.8545,95600.0
2008-11-19 14:30:00,6.61,6.73,6.57,6.67,96800.0,5.8634,5.9698,5.8279,5.9166,96800.0
2008-11-19 15:00:00,6.67,6.72,6.52,6.54,94800.0,5.9166,5.9609,5.7835,5.8013,94800.0
2008-11-19 15:30:00,6.55,6.58,6.33,6.38,226700.0,5.8101,5.8368,5.615,5.6593,226700.0
2008-11-20 09:30:00,6.3,6.33,6.1,6.11,70200.0,5.5884,5.615,5.411,5.4198,70200.0
2008-11-20 10:00:00,6.11,6.15,6.02,6.09,83200.0,5.4198,5.4553,5.34,5.4021,83200.0
2008-11-20 10:30:00,6.1,6.22,6.04,6.14,77800.0,5.411,5.5174,5.3577,5.4465,77800.0
2008-11-20 11:00:00,6.14,6.24,6.09,6.09,97200.0,5.4465,5.5352,5.4021,5.4021,97200.0
2008-11-20 11:30:00,6.09,6.09,6.01,6.02,60400.0,5.4021,5.4021,5.3311,5.34,60400.0
2008-11-20 12:00:00,6.01,6.05,5.94,6.04,153200.0,5.3311,5.3666,5.269,5.3577,153200.0
2008-11-20 12:30:00,6.04,6.11,5.92,5.95,162300.0,5.3577,5.4198,5.2513,5.2779,162300.0
2008-11-20 13:00:00,5.94,6.04,5.88,5.99,98600.0,5.269,5.3577,5.2158,5.3134,98600.0
2008-11-20 13:30:00,5.99,6.05,5.91,6.01,122000.0,5.3134,5.3666,5.2424,5.3311,122000.0
2008-11-20 14:00:00,6.01,6.02,5.93,5.93,75500.0,5.3311,5.34,5.2602,5.2602,75500.0
2008-11-20 14:30:00,5.93,6.01,5.9,5.93,129100.0,5.2602,5.3311,5.2336,5.2602,129100.0
2008-11-20 15:00:00,5.94,5.99,5.83,5.86,96500.0,5.269,5.3134,5.1715,5.1981,96500.0
2008-11-20 15:30:00,5.85,5.89,5.69,5.73,348900.0,5.1892,5.2247,5.0473,5.0828,348900.0
2008-11-21 09:30:00,5.74,5.96,5.34,5.38,232200.0,5.0916,5.2868,4.7368,4.7723,232200.0
2008-11-21 10:00:00,5.38,5.41,5.2,5.22,132300.0,4.7723,4.7989,4.6126,4.6304,132300.0
2008-11-21 10:30:00,5.23,5.3,5.03,5.06,146400.0,4.6392,4.7013,4.4618,4.4884,146400.0
2008-11-21 11:00:00,5.06,5.14,5.0,5.04,124100.0,4.4884,4.5594,4.4352,4.4707,124100.0
2008-11-21 11:30:00,5.04,5.05,4.95,5.0,248800.0,4.4707,4.4796,4.3909,4.4352,248800.0
2008-11-21 12:00:00,5.0,5.14,4.98,5.14,183000.0,4.4352,4.5594,4.4175,4.5594,183000.0
2008-11-21 12:30:00,5.14,5.23,5.07,5.19,224400.0,4.5594,4.6392,4.4973,4.6038,224400.0
2008-11-21 13:00:00,5.18,5.19,5.04,5.04,219300.0,4.5949,4.6038,4.4707,4.4707,219300.0
2008-11-21 13:30:00,5.04,5.1,5.04,5.05,112900.0,4.4707,4.5239,4.4707,4.4796,112900.0
2008-11-21 14:00:00,5.06,5.11,5.05,5.06,109900.0,4.4884,4.5328,4.4796,4.4884,109900.0
2008-11-21 14:30:00,5.06,5.13,5.02,5.03,163300.0,4.4884,4.5505,4.453,4.4618,163300.0
2008-11-21 15:00:00,5.03,5.27,5.03,5.14,209700.0,4.4618,4.6747,4.4618,4.5594,209700.0
2008-11-21 15:30:00,5.14,5.34,5.09,5.32,280900.0,4.5594,4.7368,4.5151,4.7191,280900.0
2008-11-24 09:30:00,5.42,6.25,5.4,5.89,210500.0,4.8078,5.544,4.79,5.2247,210500.0
2008-11-24 10:00:00,5.86,6.2,5.86,6.2,168000.0,5.1981,5.4997,5.1981,5.4997,168000.0
2008-11-24 10:30:00,6.2,6.28,6.16,6.22,153500.0,5.4997,5.5706,5.4642,5.5174,153500.0
2008-11-24 11:00:00,6.22,6.27,6.18,6.26,87100.0,5.5174,5.5618,5.4819,5.5529,87100.0
2008-11-24 11:30:00,6.26,6.29,6.22,6.27,132000.0,5.5529,5.5795,5.5174,5.5618,132000.0
2008-11-24 12:00:00,6.28,6.31,6.18,6.22,155500.0,5.5706,5.5972,5.4819,5.5174,155500.0
2008-11-24 12:30:00,6.21,6.28,6.21,6.26,74300.0,5.5085,5.5706,5.5085,5.5529,74300.0
2008-11-24 13:00:00,6.27,6.3,6.2,6.23,94000.0,5.5618,5.5884,5.4997,5.5263,94000.0
2008-11-24 13:30:00,6.24,6.4,6.23,6.38,147100.0,5.5352,5.6771,5.5263,5.6593,147100.0
2008-11-24 14:00:00,6.39,6.43,6.27,6.4,145600.0,5.6682,5.7037,5.5618,5.6771,145600.0
2008-11-24 14:30:00,6.41,6.48,6.35,6.46,111500.0,5.686,5.748,5.6327,5.7303,111500.0
2008-11-24 15:00:00,6.47,6.59,6.45,6.59,175300.0,5.7392,5.8456,5.7214,5.8456,175300.0
2008-11-24 15:30:00,6.59,6.67,6.52,6.59,456200.0,5.8456,5.9166,5.7835,5.8456,456200.0
2008-11-25 09:30:00,6.87,7.34,6.76,6.87,182600.0,6.094,6.5109,5.9964,6.094,182600.0
2008-11-25 10:00:00,6.87,6.95,6.77,6.92,259900.0,6.094,6.165,6.0053,6.1383,259900.0
2008-11-25 10:30:00,6.91,7.0,6.85,6.99,193100.0,6.1295,6.2093,6.0763,6.2004,193100.0
2008-11-25 11:00:00,6.99,7.07,6.93,7.03,237500.0,6.2004,6.2714,6.1472,6.2359,237500.0
2008-11-25 11:30:00,7.02,7.09,7.02,7.03,109600.0,6.2271,6.2891,6.2271,6.2359,109600.0
2008-11-25 12:00:00,7.03,7.04,6.94,6.96,94900.0,6.2359,6.2448,6.1561,6.1738,94900.0
2008-11-25 12:30:00,6.96,7.04,6.92,6.95,97000.0,6.1738,6.2448,6.1383,6.165,97000.0
2008-11-25 13:00:00,6.96,7.05,6.9,7.03,79900.0,6.1738,6.2537,6.1206,6.2359,79900.0
2008-11-25 13:30:00,7.01,7.05,6.94,6.97,56200.0,6.2182,6.2537,6.1561,6.1827,56200.0
2008-11-25 14:00:00,6.98,7.01,6.9,6.97,135000.0,6.1916,6.2182,6.1206,6.1827,135000.0
2008-11-25 14:30:00,6.97,7.06,6.92,7.02,128300.0,6.1827,6.2625,6.1383,6.2271,128300.0
2008-11-25 15:00:00,7.02,7.1,6.89,7.0,222500.0,6.2271,6.298,6.1117,6.2093,222500.0
2008-11-25 15:30:00,7.0,7.23,6.99,7.17,378300.0,6.2093,6.4133,6.2004,6.3601,378300.0
2008-11-26 09:30:00,6.88,7.0,6.87,6.99,159800.0,6.1534,6.2607,6.1444,6.2518,159800.0
2008-11-26 10:00:00,6.98,7.0,6.86,6.94,90100.0,6.2428,6.2607,6.1355,6.207,90100.0
2008-11-26 10:30:00,6.95,7.04,6.88,7.02,160900.0,6.216,6.2965,6.1534,6.2786,160900.0
2008-11-26 11:00:00,7.01,7.06,7.0,7.03,84400.0,6.2696,6.3144,6.2607,6.2875,84400.0
2008-11-26 11:30:00,7.02,7.09,7.01,7.05,125900.0,6.2786,6.3412,6.2696,6.3054,125900.0
2008-11-26 12:00:00,7.05,7.11,7.04,7.09,129500.0,6.3054,6.3591,6.2965,6.3412,129500.0
2008-11-26 12:30:00,7.09,7.14,7.08,7.1,40400.0,6.3412,6.3859,6.3322,6.3501,40400.0
2008-11-26 13:00:00,7.11,7.16,7.1,7.13,52500.0,6.3591,6.4038,6.3501,6.377,52500.0
2008-11-26 13:30:00,7.14,7.17,7.11,7.15,108900.0,6.3859,6.4127,6.3591,6.3949,108900.0
2008-11-26 14:00:00,7.15,7.18,7.14,7.15,54700.0,6.3949,6.4217,6.3859,6.3949,54700.0
2008-11-26 14:30:00,7.16,7.22,7.15,7.21,117100.0,6.4038,6.4575,6.3949,6.4485,117100.0
2008-11-26 15:00:00,7.21,7.22,7.15,7.21,101700.0,6.4485,6.4575,6.3949,6.4485,101700.0
2008-11-26 15:30:00,7.19,7.25,7.16,7.23,260200.0,6.4306,6.4843,6.4038,6.4664,260200.0
2008-11-28 09:30:00,7.24,7.38,7.09,7.21,153800.0,6.4754,6.6006,6.3412,6.4485,153800.0
2008-11-28 10:00:00,7.21,7.34,7.19,7.33,80500.0,6.4485,6.5648,6.4306,6.5558,80500.0
2008-11-28 10:30:00,7.33,7.38,7.29,7.36,52100.0,6.5558,6.6006,6.5201,6.5827,52100.0
2008-11-28 11:00:00,7.37,7.42,7.34,7.41,58300.0,6.5916,6.6363,6.5648,6.6274,58300.0
2008-11-28 11:30:00,7.41,7.49,7.4,7.49,124200.0,6.6274,6.6989,6.6185,6.6989,124200.0
2008-11-28 12:00:00,7.48,7.6,7.47,7.51,126800.0,6.69,6.7973,6.6811,6.7168,126800.0
2008-11-28 12:30:00,7.51,7.55,7.47,7.5,168200.0,6.7168,6.7526,6.6811,6.7079,168200.0
2008-11-28 13:00:00,7.5,7.54,7.48,7.5,64300.0,6.7079,6.7437,6.69,6.7079,64300.0
2008-11-28 13:30:00,7.5,7.5,7.5,7.5,0.0,6.7079,6.7079,6.7079,6.7079,0.0
2008-11-28 14:00:00,7.5,7.5,7.5,7.5,0.0,6.7079,6.7079,6.7079,6.7079,0.0
2008-11-28 14:30:00,7.5,7.5,7.5,7.5,0.0,6.7079,6.7079,6.7079,6.7079,0.0
2008-11-28 15:00:00,7.5,7.5,7.5,7.5,0.0,6.7079,6.7079,6.7079,6.7079,0.0
2008-11-28 15:30:00,7.5,7.5,7.5,7.5,0.0,6.7079,6.7079,6.7079,6.7079,0.0
2008-12-01 09:30:00,7.43,7.61,6.96,6.99,173200.0,6.6453,6.8063,6.2249,6.2518,173200.0
2008-12-01 10:00:00,6.99,7.13,6.93,7.11,78600.0,6.2518,6.377,6.1981,6.3591,78600.0
2008-12-01 10:30:00,7.11,7.11,6.99,7.04,50800.0,6.3591,6.3591,6.2518,6.2965,50800.0
2008-12-01 11:00:00,7.03,7.04,6.98,7.0,66900.0,6.2875,6.2965,6.2428,6.2607,66900.0
2008-12-01 11:30:00,7.02,7.1,7.02,7.07,60800.0,6.2786,6.3501,6.2786,6.3233,60800.0
2008-12-01 12:00:00,7.06,7.1,7.04,7.05,51700.0,6.3144,6.3501,6.2965,6.3054,51700.0
2008-12-01 12:30:00,7.04,7.13,7.03,7.11,56000.0,6.2965,6.377,6.2875,6.3591,56000.0
2008-12-01 13:00:00,7.12,7.16,7.11,7.15,80800.0,6.368,6.4038,6.3591,6.3949,80800.0
2008-12-01 13:30:00,7.15,7.22,7.14,7.18,70400.0,6.3949,6.4575,6.3859,6.4217,70400.0
2008-12-01 14:00:00,7.19,7.2,7.13,7.19,53300.0,6.4306,6.4396,6.377,6.4306,53300.0
2008-12-01 14:30:00,7.19,7.21,7.13,7.18,50400.0,6.4306,6.4485,6.377,6.4217,50400.0
2008-12-01 15:00:00,7.19,7.19,6.98,7.0,151700.0,6.4306,6.4306,6.2428,6.2607,151700.0
2008-12-01 15:30:00,6.99,7.14,6.98,7.01,365500.0,6.2518,6.3859,6.2428,6.2696,365500.0
2008-12-02 09:30:00,7.05,7.12,6.86,7.03,176000.0,6.3054,6.368,6.1355,6.2875,176000.0
2008-12-02 10:00:00,7.04,7.35,7.03,7.27,122600.0,6.2965,6.5737,6.2875,6.5022,122600.0
2008-12-02 10:30:00,7.27,7.31,7.27,7.29,115100.0,6.5022,6.538,6.5022,6.5201,115100.0
2008-12-02 11:00:00,7.28,7.28,7.14,7.22,108500.0,6.5111,6.5111,6.3859,6.4575,108500.0
2008-12-02 11:30:00,7.23,7.27,7.11,7.24,100600.0,6.4664,6.5022,6.3591,6.4754,100600.0
2008-12-02 12:00:00,7.23,7.29,7.22,7.26,64900.0,6.4664,6.5201,6.4575,6.4932,64900.0
2008-12-02 12:30:00,7.26,7.28,7.11,7.14,126900.0,6.4932,6.5111,6.3591,6.3859,126900.0
2008-12-02 13:00:00,7.15,7.24,7.14,7.19,67900.0,6.3949,6.4754,6.3859,6.4306,67900.0
2008-12-02 13:30:00,7.19,7.2,6.98,6.99,498000.0,6.4306,6.4396,6.2428,6.2518,498000.0
2008-12-02 14:00:00,6.99,7.03,6.94,6.95,71700.0,6.2518,6.2875,6.207,6.216,71700.0
2008-12-02 14:30:00,6.95,7.09,6.94,7.08,108500.0,6.216,6.3412,6.207,6.3322,108500.0
2008-12-02 15:00:00,7.09,7.14,6.96,7.06,348700.0,6.3412,6.3859,6.2249,6.3144,348700.0
2008-12-02 15:30:00,7.06,7.32,7.05,7.19,359000.0,6.3144,6.5469,6.3054,6.4306,359000.0
2008-12-03 09:30:00,7.06,7.2,7.02,7.09,96200.0,6.3144,6.4396,6.2786,6.3412,96200.0
2008-12-03 10:00:00,7.08,7.2,7.06,7.15,80300.0,6.3322,6.4396,6.3144,6.3949,80300.0
2008-12-03 10:30:00,7.15,7.33,7.14,7.31,78600.0,6.3949,6.5558,6.3859,6.538,78600.0
2008-12-03 11:00:00,7.31,7.35,7.28,7.29,85300.0,6.538,6.5737,6.5111,6.5201,85300.0
2008-12-03 11:30:00,7.29,7.38,7.26,7.36,70600.0,6.5201,6.6006,6.4932,6.5827,70600.0
2008-12-03 12:00:00,7.36,7.38,7.21,7.37,69500.0,6.5827,6.6006,6.4485,6.5916,69500.0
2008-12-03 12:30:00,7.38,7.42,7.35,7.39,94400.0,6.6006,6.6363,6.5737,6.6095,94400.0
2008-12-03 13:00:00,7.39,7.46,7.38,7.38,102100.0,6.6095,6.6721,6.6006,6.6006,102100.0
2008-12-03 13:30:00,7.39,7.44,7.34,7.38,159700.0,6.6095,6.6542,6.5648,6.6006,159700.0
2008-12-03 14:00:00,7.38,7.55,7.29,7.51,152600.0,6.6006,6.7526,6.5201,6.7168,152600.0
2008-12-03 14:30:00,7.51,7.61,7.45,7.48,132400.0,6.7168,6.8063,6.6632,6.69,132400.0
2008-12-03 15:00:00,7.48,7.62,7.41,7.57,196100.0,6.69,6.8152,6.6274,6.7705,196100.0
2008-12-03 15:30:00,7.57,7.91,7.53,7.73,454400.0,6.7705,7.0746,6.7347,6.9136,454400.0
2008-12-04 09:30:00,7.66,8.15,7.66,8.12,145500.0,6.851,7.2892,6.851,7.2624,145500.0
2008-12-04 10:00:00,8.13,8.2,8.01,8.17,141100.0,7.2714,7.334,7.164,7.3071,141100.0
2008-12-04 10:30:00,8.17,8.19,8.13,8.13,164600.0,7.3071,7.325,7.2714,7.2714,164600.0
2008-12-04 11:00:00,8.13,8.13,8.02,8.11,108400.0,7.2714,7.2714,7.173,7.2535,108400.0
2008-12-04 11:30:00,8.1,8.11,8.04,8.04,101200.0,7.2445,7.2535,7.1909,7.1909,101200.0
2008-12-04 12:00:00,8.04,8.06,7.94,7.97,108500.0,7.1909,7.2087,7.1014,7.1283,108500.0
2008-12-04 12:30:00,7.98,8.09,7.96,7.99,146000.0,7.1372,7.2356,7.1193,7.1461,146000.0
2008-12-04 13:00:00,8.0,8.0,7.92,7.94,87200.0,7.1551,7.1551,7.0835,7.1014,87200.0
2008-12-04 13:30:00,7.94,8.08,7.92,8.02,129500.0,7.1014,7.2266,7.0835,7.173,129500.0
2008-12-04 14:00:00,8.03,8.09,7.99,7.99,162500.0,7.1819,7.2356,7.1461,7.1461,162500.0
2008-12-04 14:30:00,8.0,8.05,7.92,7.94,103600.0,7.1551,7.1998,7.0835,7.1014,103600.0
2008-12-04 15:00:00,7.93,7.94,7.58,7.62,169500.0,7.0925,7.1014,6.7794,6.8152,169500.0
2008-12-04 15:30:00,7.62,7.99,7.61,7.95,368800.0,6.8152,7.1461,6.8063,7.1104,368800.0
2008-12-05 09:30:00,8.04,8.07,7.72,7.73,151200.0,7.1909,7.2177,6.9047,6.9136,151200.0
2008-12-05 10:00:00,7.73,7.74,7.35,7.42,196700.0,6.9136,6.9225,6.5737,6.6363,196700.0
2008-12-05 10:30:00,7.42,7.43,7.23,7.42,91600.0,6.6363,6.6453,6.4664,6.6363,91600.0
2008-12-05 11:00:00,7.41,7.46,7.27,7.27,74100.0,6.6274,6.6721,6.5022,6.5022,74100.0
2008-12-05 11:30:00,7.27,7.46,7.26,7.43,62100.0,6.5022,6.6721,6.4932,6.6453,62100.0
2008-12-05 12:00:00,7.44,7.52,7.4,7.46,71300.0,6.6542,6.7258,6.6185,6.6721,71300.0
2008-12-05 12:30:00,7.46,7.47,7.33,7.44,92000.0,6.6721,6.6811,6.5558,6.6542,92000.0
2008-12-05 13:00:00,7.45,7.48,7.39,7.41,80200.0,6.6632,6.69,6.6095,6.6274,80200.0
2008-12-05 13:30:00,7.41,7.53,7.4,7.49,126200.0,6.6274,6.7347,6.6185,6.6989,126200.0
2008-12-05 14:00:00,7.49,7.51,7.41,7.44,97100.0,6.6989,6.7168,6.6274,6.6542,97100.0
2008-12-05 14:30:00,7.45,7.64,7.44,7.55,229000.0,6.6632,6.8331,6.6542,6.7526,229000.0
2008-12-05 15:00:00,7.56,7.64,7.44,7.62,212000.0,6.7616,6.8331,6.6542,6.8152,212000.0
2008-12-05 15:30:00,7.61,7.68,7.57,7.64,354000.0,6.8063,6.8689,6.7705,6.8331,354000.0
2008-12-08 09:30:00,7.79,8.87,7.6,7.67,213900.0,6.9673,7.9332,6.7973,6.8599,213900.0
2008-12-08 10:00:00,7.69,7.8,7.66,7.8,98100.0,6.8778,6.9762,6.851,6.9762,98100.0
2008-12-08 10:30:00,7.8,7.91,7.79,7.86,176900.0,6.9762,7.0746,6.9673,7.0299,176900.0
2008-12-08 11:00:00,7.86,7.86,7.78,7.8,77900.0,7.0299,7.0299,6.9583,6.9762,77900.0
2008-12-08 11:30:00,7.8,7.84,7.78,7.8,64600.0,6.9762,7.012,6.9583,6.9762,64600.0
2008-12-08 12:00:00,7.8,7.83,7.77,7.82,63100.0,6.9762,7.003,6.9494,6.9941,63100.0
2008-12-08 12:30:00,7.81,7.83,7.79,7.82,52500.0,6.9852,7.003,6.9673,6.9941,52500.0
2008-12-08 13:00:00,7.82,7.85,7.8,7.82,106000.0,6.9941,7.0209,6.9762,6.9941,106000.0
2008-12-08 13:30:00,7.82,7.9,7.72,7.86,262900.0,6.9941,7.0656,6.9047,7.0299,262900.0
2008-12-08 14:00:00,7.87,7.97,7.83,7.87,148000.0,7.0388,7.1283,7.003,7.0388,148000.0
2008-12-08 14:30:00,7.88,7.94,7.83,7.94,100600.0,7.0478,7.1014,7.003,7.1014,100600.0
2008-12-08 15:00:00,7.94,7.99,7.91,7.99,212400.0,7.1014,7.1461,7.0746,7.1461,212400.0
2008-12-08 15:30:00,7.99,7.99,7.79,7.84,376700.0,7.1461,7.1461,6.9673,7.012,376700.0
2008-12-09 09:30:00,7.0,7.64,7.0,7.48,119700.0,6.2607,6.8331,6.2607,6.69,119700.0
2008-12-09 10:00:00,7.49,7.77,7.48,7.74,60700.0,6.6989,6.9494,6.69,6.9225,60700.0
2008-12-09 10:30:00,7.74,7.78,7.69,7.74,87900.0,6.9225,6.9583,6.8778,6.9225,87900.0
2008-12-09 11:00:00,7.73,7.77,7.43,7.48,107500.0,6.9136,6.9494,6.6453,6.69,107500.0
2008-12-09 11:30:00,7.48,7.64,7.4,7.59,88600.0,6.69,6.8331,6.6185,6.7884,88600.0
2008-12-09 12:00:00,7.59,7.68,7.5,7.52,53200.0,6.7884,6.8689,6.7079,6.7258,53200.0
2008-12-09 12:30:00,7.52,7.69,7.52,7.59,55500.0,6.7258,6.8778,6.7258,6.7884,55500.0
2008-12-09 13:00:00,7.58,7.58,7.44,7.44,75300.0,6.7794,6.7794,6.6542,6.6542,75300.0
2008-12-09 13:30:00,7.46,7.55,7.45,7.48,48600.0,6.6721,6.7526,6.6632,6.69,48600.0
2008-12-09 14:00:00,7.47,7.48,7.25,7.29,64200.0,6.6811,6.69,6.4843,6.5201,64200.0
2008-12-09 14:30:00,7.29,7.4,7.24,7.36,114000.0,6.5201,6.6185,6.4754,6.5827,114000.0
2008-12-09 15:00:00,7.35,7.44,7.25,7.27,107100.0,6.5737,6.6542,6.4843,6.5022,107100.0
2008-12-09 15:30:00,7.25,7.41,7.25,7.32,181100.0,6.4843,6.6274,6.4843,6.5469,181100.0
2008-12-10 09:30:00,7.42,7.5,7.09,7.11,126800.0,6.6363,6.7079,6.3412,6.3591,126800.0
2008-12-10 10:00:00,7.1,7.31,7.1,7.28,73000.0,6.3501,6.538,6.3501,6.5111,73000.0
2008-12-10 10:30:00,7.29,7.35,7.18,7.22,59800.0,6.5201,6.5737,6.4217,6.4575,59800.0
2008-12-10 11:00:00,7.22,7.28,7.21,7.22,63600.0,6.4575,6.5111,6.4485,6.4575,63600.0
2008-12-10 11:30:00,7.23,7.25,7.14,7.15,58500.0,6.4664,6.4843,6.3859,6.3949,58500.0
2008-12-10 12:00:00,7.15,7.19,7.02,7.03,60800.0,6.3949,6.4306,6.2786,6.2875,60800.0
2008-12-10 12:30:00,7.02,7.03,6.78,6.95,144100.0,6.2786,6.2875,6.0639,6.216,144100.0
2008-12-10 13:00:00,6.94,7.02,6.89,7.0,94300.0,6.207,6.2786,6.1623,6.2607,94300.0
2008-12-10 13:30:00,6.99,7.06,6.95,6.96,86700.0,6.2518,6.3144,6.216,6.2249,86700.0
2008-12-10 14:00:00,6.95,7.03,6.92,7.0,67300.0,6.216,6.2875,6.1891,6.2607,67300.0
2008-12-10 14:30:00,6.99,7.0,6.91,6.93,125200.0,6.2518,6.2607,6.1802,6.1981,125200.0
2008-12-10 15:00:00,6.94,7.08,6.9,7.08,185800.0,6.207,6.3322,6.1713,6.3322,185800.0
2008-12-10 15:30:00,7.08,7.3,7.01,7.29,326800.0,6.3322,6.529,6.2696,6.5201,326800.0
2008-12-11 09:30:00,7.25,7.72,7.12,7.23,71900.0,6.4843,6.9047,6.368,6.4664,71900.0
2008-12-11 10:00:00,7.24,7.31,7.16,7.27,93500.0,6.4754,6.538,6.4038,6.5022,93500.0
2008-12-11 10:30:00,7.26,7.31,7.21,7.28,66200.0,6.4932,6.538,6.4485,6.5111,66200.0
2008-12-11 11:00:00,7.27,7.28,7.18,7.21,68600.0,6.5022,6.5111,6.4217,6.4485,68600.0
2008-12-11 11:30:00,7.21,7.34,7.19,7.34,44200.0,6.4485,6.5648,6.4306,6.5648,44200.0
2008-12-11 12:00:00,7.34,7.38,7.28,7.35,55500.0,6.5648,6.6006,6.5111,6.5737,55500.0
2008-12-11 12:30:00,7.34,7.44,7.3,7.43,80600.0,6.5648,6.6542,6.529,6.6453,80600.0
2008-12-11 13:00:00,7.43,7.43,7.29,7.38,70000.0,6.6453,6.6453,6.5201,6.6006,70000.0
2008-12-11 13:30:00,7.39,7.49,7.36,7.46,100600.0,6.6095,6.6989,6.5827,6.6721,100600.0
2008-12-11 14:00:00,7.46,7.48,7.33,7.36,93500.0,6.6721,6.69,6.5558,6.5827,93500.0
2008-12-11 14:30:00,7.36,7.39,7.29,7.3,115700.0,6.5827,6.6095,6.5201,6.529,115700.0
2008-12-11 15:00:00,7.3,7.32,7.29,7.31,170900.0,6.529,6.5469,6.5201,6.538,170900.0
2008-12-11 15:30:00,7.32,7.45,7.3,7.4,375100.0,6.5469,6.6632,6.529,6.6185,375100.0
2008-12-12 09:30:00,7.15,7.27,7.02,7.17,140500.0,6.3949,6.5022,6.2786,6.4127,140500.0
2008-12-12 10:00:00,7.17,7.26,7.14,7.18,77600.0,6.4127,6.4932,6.3859,6.4217,77600.0
2008-12-12 10:30:00,7.18,7.3,7.14,7.2,139500.0,6.4217,6.529,6.3859,6.4396,139500.0
2008-12-12 11:00:00,7.21,7.22,7.18,7.18,54100.0,6.4485,6.4575,6.4217,6.4217,54100.0
2008-12-12 11:30:00,7.18,7.2,7.13,7.2,73600.0,6.4217,6.4396,6.377,6.4396,73600.0
2008-12-12 12:00:00,7.2,7.27,7.19,7.2,57200.0,6.4396,6.5022,6.4306,6.4396,57200.0
2008-12-12 12:30:00,7.2,7.38,7.2,7.36,134000.0,6.4396,6.6006,6.4396,6.5827,134000.0
2008-12-12 13:00:00,7.36,7.4,7.25,7.26,49700.0,6.5827,6.6185,6.4843,6.4932,49700.0
2008-12-12 13:30:00,7.27,7.32,7.23,7.32,58300.0,6.5022,6.5469,6.4664,6.5469,58300.0
2008-12-12 14:00:00,7.31,7.39,7.22,7.29,70500.0,6.538,6.6095,6.4575,6.5201,70500.0
2008-12-12 14:30:00,7.28,7.41,7.24,7.36,89000.0,6.5111,6.6274,6.4754,6.5827,89000.0
2008-12-12 15:00:00,7.35,7.4,7.29,7.37,183400.0,6.5737,6.6185,6.5201,6.5916,183400.0
2008-12-12 15:30:00,7.37,7.44,7.3,7.42,162300.0,6.5916,6.6542,6.529,6.6363,162300.0
2008-12-15 09:30:00,7.42,7.42,6.74,7.24,197700.0,6.6363,6.6363,6.0282,6.4754,197700.0
2008-12-15 10:00:00,7.24,7.24,7.09,7.17,149900.0,6.4754,6.4754,6.3412,6.4127,149900.0
2008-12-15 10:30:00,7.18,7.18,7.11,7.15,102000.0,6.4217,6.4217,6.3591,6.3949,102000.0
2008-12-15 11:00:00,7.15,7.2,7.14,7.16,58900.0,6.3949,6.4396,6.3859,6.4038,58900.0
2008-12-15 11:30:00,7.16,7.41,7.08,7.26,211300.0,6.4038,6.6274,6.3322,6.4932,211300.0
2008-12-15 12:00:00,7.25,7.25,7.15,7.16,94500.0,6.4843,6.4843,6.3949,6.4038,94500.0
2008-12-15 12:30:00,7.16,7.18,7.14,7.14,87000.0,6.4038,6.4217,6.3859,6.3859,87000.0
2008-12-15 13:00:00,7.14,7.15,7.09,7.09,43600.0,6.3859,6.3949,6.3412,6.3412,43600.0
2008-12-15 13:30:00,7.09,7.09,7.05,7.06,141900.0,6.3412,6.3412,6.3054,6.3144,141900.0
2008-12-15 14:00:00,7.05,7.13,7.05,7.05,94400.0,6.3054,6.377,6.3054,6.3054,94400.0
2008-12-15 14:30:00,7.05,7.08,7.03,7.05,141300.0,6.3054,6.3322,6.2875,6.3054,141300.0
2008-12-15 15:00:00,7.05,7.12,6.95,7.03,213200.0,6.3054,6.368,6.216,6.2875,213200.0
2008-12-15 15:30:00,7.02,7.2,7.0,7.14,110000.0,6.2786,6.4396,6.2607,6.3859,110000.0
2008-12-16 09:30:00,7.16,7.34,7.11,7.26,76100.0,6.4038,6.5648,6.3591,6.4932,76100.0
2008-12-16 10:00:00,7.28,7.35,7.26,7.31,48400.0,6.5111,6.5737,6.4932,6.538,48400.0
2008-12-16 10:30:00,7.3,7.32,7.25,7.26,50100.0,6.529,6.5469,6.4843,6.4932,50100.0
2008-12-16 11:00:00,7.26,7.3,7.25,7.27,71000.0,6.4932,6.529,6.4843,6.5022,71000.0
2008-12-16 11:30:00,7.27,7.28,7.08,7.09,108100.0,6.5022,6.5111,6.3322,6.3412,108100.0
2008-12-16 12:00:00,7.09,7.09,6.96,6.96,95300.0,6.3412,6.3412,6.2249,6.2249,95300.0
2008-12-16 12:30:00,6.97,6.97,6.86,6.86,142700.0,6.2339,6.2339,6.1355,6.1355,142700.0
2008-12-16 13:00:00,6.85,6.89,6.81,6.87,67000.0,6.1265,6.1623,6.0908,6.1444,67000.0
2008-12-16 13:30:00,6.87,6.88,6.83,6.87,73700.0,6.1444,6.1534,6.1087,6.1444,73700.0
2008-12-16 14:00:00,6.87,6.99,6.84,6.91,128900.0,6.1444,6.2518,6.1176,6.1802,128900.0
2008-12-16 14:30:00,6.93,7.05,6.83,7.03,219400.0,6.1981,6.3054,6.1087,6.2875,219400.0
2008-12-16 15:00:00,7.04,7.35,7.0,7.26,213000.0,6.2965,6.5737,6.2607,6.4932,213000.0
2008-12-16 15:30:00,7.25,7.37,7.07,7.15,519900.0,6.4843,6.5916,6.3233,6.3949,519900.0
2008-12-17 09:30:00,7.05,7.05,6.95,7.02,108200.0,6.3054,6.3054,6.216,6.2786,108200.0
2008-12-17 10:00:00,7.01,7.06,6.97,7.01,153000.0,6.2696,6.3144,6.2339,6.2696,153000.0
2008-12-17 10:30:00,7.01,7.07,6.99,7.0,275000.0,6.2696,6.3233,6.2518,6.2607,275000.0
2008-12-17 11:00:00,7.0,7.0,6.99,7.0,76500.0,6.2607,6.2607,6.2518,6.2607,76500.0
2008-12-17 11:30:00,7.0,7.01,6.95,7.0,152100.0,6.2607,6.2696,6.216,6.2607,152100.0
2008-12-17 12:00:00,6.99,7.04,6.99,7.03,100900.0,6.2518,6.2965,6.2518,6.2875,100900.0
2008-12-17 12:30:00,7.03,7.04,6.96,6.99,119300.0,6.2875,6.2965,6.2249,6.2518,119300.0
2008-12-17 13:00:00,6.99,7.02,6.96,6.97,55800.0,6.2518,6.2786,6.2249,6.2339,55800.0
2008-12-17 13:30:00,6.97,7.02,6.97,6.99,115500.0,6.2339,6.2786,6.2339,6.2518,115500.0
2008-12-17 14:00:00,6.97,7.02,6.95,6.95,215100.0,6.2339,6.2786,6.216,6.216,215100.0
2008-12-17 14:30:00,6.96,6.98,6.9,6.97,107100.0,6.2249,6.2428,6.1713,6.2339,107100.0
2008-12-17 15:00:00,6.97,7.03,6.96,6.98,163600.0,6.2339,6.2875,6.2249,6.2428,163600.0
2008-12-17 15:30:00,6.98,7.03,6.92,6.94,218300.0,6.2428,6.2875,6.1891,6.207,218300.0
2008-12-18 09:30:00,6.93,6.95,6.78,6.81,86500.0,6.1981,6.216,6.0639,6.0908,86500.0
2008-12-18 10:00:00,6.82,6.98,6.82,6.92,37300.0,6.0997,6.2428,6.0997,6.1891,37300.0
2008-12-18 10:30:00,6.92,6.93,6.89,6.9,108000.0,6.1891,6.1981,6.1623,6.1713,108000.0
2008-12-18 11:00:00,6.9,7.02,6.89,6.97,123500.0,6.1713,6.2786,6.1623,6.2339,123500.0
2008-12-18 11:30:00,6.97,7.04,6.97,7.03,38000.0,6.2339,6.2965,6.2339,6.2875,38000.0
2008-12-18 12:00:00,7.04,7.05,7.03,7.03,31500.0,6.2965,6.3054,6.2875,6.2875,31500.0
2008-12-18 12:30:00,7.03,7.08,7.03,7.08,89900.0,6.2875,6.3322,6.2875,6.3322,89900.0
2008-12-18 13:00:00,7.08,7.09,6.99,6.99,48400.0,6.3322,6.3412,6.2518,6.2518,48400.0
2008-12-18 13:30:00,7.0,7.01,6.94,6.95,96400.0,6.2607,6.2696,6.207,6.216,96400.0
2008-12-18 14:00:00,6.96,6.96,6.78,6.81,61400.0,6.2249,6.2249,6.0639,6.0908,61400.0
2008-12-18 14:30:00,6.8,6.84,6.78,6.81,51400.0,6.0818,6.1176,6.0639,6.0908,51400.0
2008-12-18 15:00:00,6.81,6.82,6.66,6.67,145200.0,6.0908,6.0997,5.9566,5.9656,145200.0
2008-12-18 15:30:00,6.67,6.74,6.61,6.67,205000.0,5.9656,6.0282,5.9119,5.9656,205000.0
2008-12-19 09:30:00,7.24,7.24,6.66,6.81,306100.0,6.4754,6.4754,5.9566,6.0908,306100.0
2008-12-19 10:00:00,6.8,6.87,6.77,6.84,51100.0,6.0818,6.1444,6.055,6.1176,51100.0
2008-12-19 10:30:00,6.84,6.87,6.75,6.77,73500.0,6.1176,6.1444,6.0371,6.055,73500.0
2008-12-19 11:00:00,6.77,6.78,6.71,6.74,43900.0,6.055,6.0639,6.0013,6.0282,43900.0
2008-12-19 11:30:00,6.74,6.77,6.59,6.62,77700.0,6.0282,6.055,5.894,5.9208,77700.0
2008-12-19 12:00:00,6.62,6.65,6.61,6.65,77700.0,5.9208,5.9477,5.9119,5.9477,77700.0
2008-12-19 12:30:00,6.65,6.71,6.65,6.67,40600.0,5.9477,6.0013,5.9477,5.9656,40600.0
2008-12-19 13:00:00,6.67,6.73,6.66,6.69,149700.0,5.9656,6.0192,5.9566,5.9834,149700.0
2008-12-19 13:30:00,6.7,6.7,6.53,6.53,155700.0,5.9924,5.9924,5.8403,5.8403,155700.0
2008-12-19 14:00:00,6.54,6.54,6.49,6.52,201200.0,5.8493,5.8493,5.8046,5.8314,201200.0
2008-12-19 14:30:00,6.51,6.53,6.48,6.48,243600.0,5.8224,5.8403,5.7956,5.7956,243600.0
2008-12-19 15:00:00,6.48,6.48,6.33,6.35,260800.0,5.7956,5.7956,5.6615,5.6793,260800.0
2008-12-19 15:30:00,6.34,6.86,6.29,6.7,940800.0,5.6704,6.1355,5.6257,5.9924,940800.0
2008-12-22 09:30:00,6.48,6.66,6.42,6.54,100400.0,5.7956,5.9566,5.742,5.8493,100400.0
2008-12-22 10:00:00,6.53,6.64,6.51,6.6,83800.0,5.8403,5.9387,5.8224,5.9029,83800.0
2008-12-22 10:30:00,6.6,6.63,6.56,6.6,98200.0,5.9029,5.9298,5.8672,5.9029,98200.0
2008-12-22 11:00:00,6.6,6.61,6.59,6.6,64800.0,5.9029,5.9119,5.894,5.9029,64800.0
2008-12-22 11:30:00,6.6,6.62,6.59,6.61,75600.0,5.9029,5.9208,5.894,5.9119,75600.0
2008-12-22 12:00:00,6.6,6.61,6.6,6.6,90400.0,5.9029,5.9119,5.9029,5.9029,90400.0
2008-12-22 12:30:00,6.6,6.61,6.59,6.6,96500.0,5.9029,5.9119,5.894,5.9029,96500.0
2008-12-22 13:00:00,6.6,6.61,6.6,6.6,77900.0,5.9029,5.9119,5.9029,5.9029,77900.0
2008-12-22 13:30:00,6.6,6.61,6.6,6.6,71100.0,5.9029,5.9119,5.9029,5.9029,71100.0
2008-12-22 14:00:00,6.6,6.61,6.6,6.6,118700.0,5.9029,5.9119,5.9029,5.9029,118700.0
2008-12-22 14:30:00,6.6,6.66,6.58,6.6,257100.0,5.9029,5.9566,5.8851,5.9029,257100.0
2008-12-22 15:00:00,6.6,6.62,6.59,6.6,229500.0,5.9029,5.9208,5.894,5.9029,229500.0
2008-12-22 15:30:00,6.6,6.72,6.59,6.7,265200.0,5.9029,6.0103,5.894,5.9924,265200.0
2008-12-23 09:30:00,6.67,6.95,6.59,6.75,135800.0,5.9656,6.216,5.894,6.0371,135800.0
2008-12-23 10:00:00,6.74,6.84,6.64,6.73,197400.0,6.0282,6.1176,5.9387,6.0192,197400.0
2008-12-23 10:30:00,6.73,6.77,6.71,6.76,302800.0,6.0192,6.055,6.0013,6.046,302800.0
2008-12-23 11:00:00,6.76,6.76,6.73,6.75,239200.0,6.046,6.046,6.0192,6.0371,239200.0
2008-12-23 11:30:00,6.76,6.76,6.74,6.75,111600.0,6.046,6.046,6.0282,6.0371,111600.0
2008-12-23 12:00:00,6.76,6.76,6.73,6.74,184600.0,6.046,6.046,6.0192,6.0282,184600.0
2008-12-23 12:30:00,6.73,6.8,6.72,6.79,259700.0,6.0192,6.0818,6.0103,6.0729,259700.0
2008-12-23 13:00:00,6.78,6.79,6.53,6.54,298100.0,6.0639,6.0729,5.8403,5.8493,298100.0
2008-12-23 13:30:00,6.54,6.54,6.36,6.37,115400.0,5.8493,5.8493,5.6883,5.6972,115400.0
2008-12-23 14:00:00,6.37,6.42,6.36,6.38,89000.0,5.6972,5.742,5.6883,5.7062,89000.0
2008-12-23 14:30:00,6.37,6.38,6.29,6.3,115800.0,5.6972,5.7062,5.6257,5.6346,115800.0
2008-12-23 15:00:00,6.3,6.38,6.28,6.3,115800.0,5.6346,5.7062,5.6167,5.6346,115800.0
2008-12-23 15:30:00,6.3,6.33,6.26,6.3,129800.0,5.6346,5.6615,5.5989,5.6346,129800.0
2008-12-24 09:30:00,6.34,6.34,6.0,6.02,115900.0,5.6704,5.6704,5.3663,5.3842,115900.0
2008-12-24 10:00:00,6.03,6.06,6.01,6.01,71200.0,5.3931,5.42,5.3753,5.3753,71200.0
2008-12-24 10:30:00,6.01,6.08,5.96,6.04,95700.0,5.3753,5.4379,5.3305,5.4021,95700.0
2008-12-24 11:00:00,6.04,6.22,5.97,5.99,106200.0,5.4021,5.5631,5.3395,5.3574,106200.0
2008-12-24 11:30:00,5.99,6.0,5.98,6.0,47400.0,5.3574,5.3663,5.3484,5.3663,47400.0
2008-12-24 12:00:00,6.0,6.02,5.99,6.0,65300.0,5.3663,5.3842,5.3574,5.3663,65300.0
2008-12-24 12:30:00,6.0,6.02,5.97,6.0,121200.0,5.3663,5.3842,5.3395,5.3663,121200.0
2008-12-26 09:30:00,6.01,6.01,5.75,5.94,119700.0,5.3753,5.3753,5.1427,5.3126,119700.0
2008-12-26 10:00:00,5.94,5.99,5.92,5.93,67800.0,5.3126,5.3574,5.2948,5.3037,67800.0
2008-12-26 10:30:00,5.92,5.93,5.76,5.76,89700.0,5.2948,5.3037,5.1517,5.1517,89700.0
2008-12-26 11:00:00,5.76,5.78,5.74,5.74,49200.0,5.1517,5.1695,5.1338,5.1338,49200.0
2008-12-26 11:30:00,5.74,5.76,5.64,5.76,98300.0,5.1338,5.1517,5.0443,5.1517,98300.0
2008-12-26 12:00:00,5.76,5.91,5.75,5.88,66600.0,5.1517,5.2858,5.1427,5.259,66600.0
2008-12-26 12:30:00,5.89,5.93,5.85,5.9,33900.0,5.2679,5.3037,5.2322,5.2769,33900.0
2008-12-26 13:00:00,5.9,5.9,5.85,5.86,50700.0,5.2769,5.2769,5.2322,5.2411,50700.0
2008-12-26 13:30:00,5.87,5.97,5.85,5.96,111700.0,5.25,5.3395,5.2322,5.3305,111700.0
2008-12-26 14:00:00,5.96,6.05,5.91,6.02,102700.0,5.3305,5.411,5.2858,5.3842,102700.0
2008-12-26 14:30:00,6.01,6.25,6.01,6.2,112200.0,5.3753,5.5899,5.3753,5.5452,112200.0
2008-12-26 15:00:00,6.21,6.32,6.2,6.32,173400.0,5.5541,5.6525,5.5452,5.6525,173400.0
2008-12-26 15:30:00,6.32,7.03,6.29,7.0,490800.0,5.6525,6.2875,5.6257,6.2607,490800.0
2008-12-29 09:30:00,6.8,6.93,6.66,6.66,122500.0,6.0818,6.1981,5.9566,5.9566,122500.0
2008-12-29 10:00:00,6.63,6.67,6.43,6.45,87100.0,5.9298,5.9656,5.7509,5.7688,87100.0
2008-12-29 10:30:00,6.45,6.45,6.35,6.35,37200.0,5.7688,5.7688,5.6793,5.6793,37200.0
2008-12-29 11:00:00,6.36,6.42,6.32,6.33,46000.0,5.6883,5.742,5.6525,5.6615,46000.0
2008-12-29 11:30:00,6.34,6.4,6.31,6.34,48500.0,5.6704,5.7241,5.6436,5.6704,48500.0
2008-12-29 12:00:00,6.34,6.34,6.13,6.24,110400.0,5.6704,5.6704,5.4826,5.581,110400.0
2008-12-29 12:30:00,6.24,6.25,6.11,6.12,56700.0,5.581,5.5899,5.4647,5.4736,56700.0
2008-12-29 13:00:00,6.12,6.14,6.12,6.13,58800.0,5.4736,5.4915,5.4736,5.4826,58800.0
2008-12-29 13:30:00,6.12,6.17,6.12,6.16,61400.0,5.4736,5.5184,5.4736,5.5094,61400.0
2008-12-29 14:00:00,6.16,6.31,6.15,6.31,110800.0,5.5094,5.6436,5.5005,5.6436,110800.0
2008-12-29 14:30:00,6.3,6.48,6.3,6.48,146800.0,5.6346,5.7956,5.6346,5.7956,146800.0
2008-12-29 15:00:00,6.48,6.57,6.46,6.53,189000.0,5.7956,5.8761,5.7777,5.8403,189000.0
2008-12-29 15:30:00,6.52,7.08,6.52,7.0,325200.0,5.8314,6.3322,5.8314,6.2607,325200.0
2008-12-30 09:30:00,6.92,6.92,6.73,6.84,70000.0,6.1891,6.1891,6.0192,6.1176,70000.0
2008-12-30 10:00:00,6.81,6.83,6.72,6.76,49600.0,6.0908,6.1087,6.0103,6.046,49600.0
2008-12-30 10:30:00,6.76,6.81,6.76,6.81,44400.0,6.046,6.0908,6.046,6.0908,44400.0
2008-12-30 11:00:00,6.82,6.91,6.82,6.91,36700.0,6.0997,6.1802,6.0997,6.1802,36700.0
2008-12-30 11:30:00,6.91,6.99,6.89,6.97,59100.0,6.1802,6.2518,6.1623,6.2339,59100.0
2008-12-30 12:00:00,6.96,6.98,6.91,6.93,49000.0,6.2249,6.2428,6.1802,6.1981,49000.0
2008-12-30 12:30:00,6.93,6.95,6.87,6.91,72300.0,6.1981,6.216,6.1444,6.1802,72300.0
2008-12-30 13:00:00,6.91,6.98,6.9,6.96,57500.0,6.1802,6.2428,6.1713,6.2249,57500.0
2008-12-30 13:30:00,6.95,7.0,6.93,6.95,40500.0,6.216,6.2607,6.1981,6.216,40500.0
2008-12-30 14:00:00,6.95,7.04,6.94,7.04,68800.0,6.216,6.2965,6.207,6.2965,68800.0
2008-12-30 14:30:00,7.03,7.06,7.0,7.05,54200.0,6.2875,6.3144,6.2607,6.3054,54200.0
2008-12-30 15:00:00,7.06,7.14,6.99,7.12,112100.0,6.3144,6.3859,6.2518,6.368,112100.0
2008-12-30 15:30:00,7.13,7.18,7.02,7.04,286800.0,6.377,6.4217,6.2786,6.2965,286800.0
2008-12-31 09:30:00,7.01,7.21,7.01,7.12,41700.0,6.2696,6.4485,6.2696,6.368,41700.0
2008-12-31 10:00:00,7.12,7.26,7.12,7.24,110500.0,6.368,6.4932,6.368,6.4754,110500.0
2008-12-31 10:30:00,7.24,7.33,7.21,7.28,94600.0,6.4754,6.5558,6.4485,6.5111,94600.0
2008-12-31 11:00:00,7.28,7.45,7.27,7.45,73800.0,6.5111,6.6632,6.5022,6.6632,73800.0
2008-12-31 11:30:00,7.45,7.45,7.35,7.38,79300.0,6.6632,6.6632,6.5737,6.6006,79300.0
2008-12-31 12:00:00,7.37,7.43,7.35,7.43,34500.0,6.5916,6.6453,6.5737,6.6453,34500.0
2008-12-31 12:30:00,7.42,7.45,7.35,7.36,57900.0,6.6363,6.6632,6.5737,6.5827,57900.0
2008-12-31 13:00:00,7.36,7.47,7.33,7.39,86500.0,6.5827,6.6811,6.5558,6.6095,86500.0
2008-12-31 13:30:00,7.37,7.46,7.37,7.45,42400.0,6.5916,6.6721,6.5916,6.6632,42400.0
2008-12-31 14:00:00,7.44,7.52,7.44,7.51,122900.0,6.6542,6.7258,6.6542,6.7168,122900.0
2008-12-31 14:30:00,7.51,7.52,7.39,7.39,122900.0,6.7168,6.7258,6.6095,6.6095,122900.0
2008-12-31 15:00:00,7.39,7.49,7.39,7.44,167600.0,6.6095,6.6989,6.6095,6.6542,167600.0
2008-12-31 15:30:00,7.45,7.47,7.26,7.33,582600.0,6.6632,6.6811,6.4932,6.5558,582600.0
2009-01-02 09:30:00,7.21,7.53,7.21,7.37,98800.0,6.4485,6.7347,6.4485,6.5916,98800.0
2009-01-02 10:00:00,7.37,7.51,7.37,7.51,52500.0,6.5916,6.7168,6.5916,6.7168,52500.0
2009-01-02 10:30:00,7.52,7.68,7.51,7.61,73800.0,6.7258,6.8689,6.7168,6.8063,73800.0
2009-01-02 11:00:00,7.61,7.62,7.56,7.57,45500.0,6.8063,6.8152,6.7616,6.7705,45500.0
2009-01-02 11:30:00,7.58,7.61,7.56,7.56,31400.0,6.7794,6.8063,6.7616,6.7616,31400.0
2009-01-02 12:00:00,7.57,7.63,7.55,7.62,33900.0,6.7705,6.8242,6.7526,6.8152,33900.0
2009-01-02 12:30:00,7.63,7.69,7.63,7.68,54700.0,6.8242,6.8778,6.8242,6.8689,54700.0
2009-01-02 13:00:00,7.68,7.7,7.67,7.7,23000.0,6.8689,6.8868,6.8599,6.8868,23000.0
2009-01-02 13:30:00,7.7,7.71,7.63,7.66,73800.0,6.8868,6.8957,6.8242,6.851,73800.0
2009-01-02 14:00:00,7.66,7.66,7.57,7.62,81100.0,6.851,6.851,6.7705,6.8152,81100.0
2009-01-02 14:30:00,7.62,7.63,7.56,7.6,48000.0,6.8152,6.8242,6.7616,6.7973,48000.0
2009-01-02 15:00:00,7.6,7.65,7.59,7.65,60600.0,6.7973,6.842,6.7884,6.842,60600.0
2009-01-02 15:30:00,7.65,7.65,7.54,7.55,137600.0,6.842,6.842,6.7437,6.7526,137600.0
2009-01-05 09:30:00,7.54,7.6,7.08,7.52,68300.0,6.7437,6.7973,6.3322,6.7258,68300.0
2009-01-05 10:00:00,7.52,7.63,7.52,7.62,67400.0,6.7258,6.8242,6.7258,6.8152,67400.0
2009-01-05 10:30:00,7.61,7.7,7.61,7.66,33500.0,6.8063,6.8868,6.8063,6.851,33500.0
2009-01-05 11:00:00,7.67,7.67,7.61,7.62,30700.0,6.8599,6.8599,6.8063,6.8152,30700.0
2009-01-05 11:30:00,7.61,7.65,7.59,7.59,26000.0,6.8063,6.842,6.7884,6.7884,26000.0
2009-01-05 12:00:00,7.59,7.67,7.57,7.63,25300.0,6.7884,6.8599,6.7705,6.8242,25300.0
2009-01-05 12:30:00,7.63,7.65,7.62,7.63,14500.0,6.8242,6.842,6.8152,6.8242,14500.0
2009-01-05 13:00:00,7.64,7.66,7.61,7.63,34100.0,6.8331,6.851,6.8063,6.8242,34100.0
2009-01-05 13:30:00,7.62,7.64,7.6,7.62,36700.0,6.8152,6.8331,6.7973,6.8152,36700.0
2009-01-05 14:00:00,7.63,7.63,7.5,7.56,110300.0,6.8242,6.8242,6.7079,6.7616,110300.0
2009-01-05 14:30:00,7.55,7.6,7.54,7.59,95100.0,6.7526,6.7973,6.7437,6.7884,95100.0
2009-01-05 15:00:00,7.6,7.66,7.59,7.61,136400.0,6.7973,6.851,6.7884,6.8063,136400.0
2009-01-05 15:30:00,7.61,7.66,7.56,7.59,182200.0,6.8063,6.851,6.7616,6.7884,182200.0
2009-01-06 09:30:00,7.65,7.8,7.61,7.77,80300.0,6.842,6.9762,6.8063,6.9494,80300.0
2009-01-06 10:00:00,7.79,7.79,7.61,7.63,62700.0,6.9673,6.9673,6.8063,6.8242,62700.0
2009-01-06 10:30:00,7.63,7.77,7.62,7.7,31200.0,6.8242,6.9494,6.8152,6.8868,31200.0
2009-01-06 11:00:00,7.7,7.73,7.67,7.7,22100.0,6.8868,6.9136,6.8599,6.8868,22100.0
2009-01-06 11:30:00,7.71,7.78,7.71,7.76,51900.0,6.8957,6.9583,6.8957,6.9404,51900.0
2009-01-06 12:00:00,7.76,7.78,7.73,7.73,37300.0,6.9404,6.9583,6.9136,6.9136,37300.0
2009-01-06 12:30:00,7.74,7.77,7.73,7.76,49300.0,6.9225,6.9494,6.9136,6.9404,49300.0
2009-01-06 13:00:00,7.76,7.76,7.72,7.75,46600.0,6.9404,6.9404,6.9047,6.9315,46600.0
2009-01-06 13:30:00,7.75,7.79,7.74,7.76,36500.0,6.9315,6.9673,6.9225,6.9404,36500.0
2009-01-06 14:00:00,7.76,7.78,7.54,7.77,112900.0,6.9404,6.9583,6.7437,6.9494,112900.0
2009-01-06 14:30:00,7.77,7.8,7.75,7.8,54400.0,6.9494,6.9762,6.9315,6.9762,54400.0
2009-01-06 15:00:00,7.8,7.81,7.73,7.79,95600.0,6.9762,6.9852,6.9136,6.9673,95600.0
2009-01-06 15:30:00,7.79,7.8,7.68,7.7,280000.0,6.9673,6.9762,6.8689,6.8868,280000.0
2009-01-07 09:30:00,7.51,7.65,7.38,7.48,89800.0,6.7168,6.842,6.6006,6.69,89800.0
2009-01-07 10:00:00,7.49,7.55,7.34,7.36,100600.0,6.6989,6.7526,6.5648,6.5827,100600.0
2009-01-07 10:30:00,7.36,7.43,7.36,7.41,48700.0,6.5827,6.6453,6.5827,6.6274,48700.0
2009-01-07 11:00:00,7.42,7.51,7.41,7.49,47600.0,6.6363,6.7168,6.6274,6.6989,47600.0
2009-01-07 11:30:00,7.49,7.56,7.47,7.55,37000.0,6.6989,6.7616,6.6811,6.7526,37000.0
2009-01-07 12:00:00,7.56,7.56,7.46,7.46,35500.0,6.7616,6.7616,6.6721,6.6721,35500.0
2009-01-07 12:30:00,7.47,7.5,7.45,7.46,45800.0,6.6811,6.7079,6.6632,6.6721,45800.0
2009-01-07 13:00:00,7.47,7.51,7.46,7.46,36400.0,6.6811,6.7168,6.6721,6.6721,36400.0
2009-01-07 13:30:00,7.46,7.48,7.4,7.4,27500.0,6.6721,6.69,6.6185,6.6185,27500.0
2009-01-07 14:00:00,7.4,7.41,7.34,7.35,25700.0,6.6185,6.6274,6.5648,6.5737,25700.0
2009-01-07 14:30:00,7.35,7.37,7.32,7.32,26600.0,6.5737,6.5916,6.5469,6.5469,26600.0
2009-01-07 15:00:00,7.32,7.33,7.27,7.3,57100.0,6.5469,6.5558,6.5022,6.529,57100.0
2009-01-07 15:30:00,7.31,7.35,7.26,7.34,105900.0,6.538,6.5737,6.4932,6.5648,105900.0
2009-01-08 09:30:00,7.32,7.32,7.19,7.19,48700.0,6.5469,6.5469,6.4306,6.4306,48700.0
2009-01-08 10:00:00,7.18,7.19,7.12,7.16,42300.0,6.4217,6.4306,6.368,6.4038,42300.0
2009-01-08 10:30:00,7.16,7.29,7.15,7.24,42400.0,6.4038,6.5201,6.3949,6.4754,42400.0
2009-01-08 11:00:00,7.23,7.3,7.17,7.17,52400.0,6.4664,6.529,6.4127,6.4127,52400.0
2009-01-08 11:30:00,7.17,7.17,7.11,7.11,38300.0,6.4127,6.4127,6.3591,6.3591,38300.0
2009-01-08 12:00:00,7.12,7.18,7.1,7.12,40200.0,6.368,6.4217,6.3501,6.368,40200.0
2009-01-08 12:30:00,7.13,7.18,7.1,7.12,53500.0,6.377,6.4217,6.3501,6.368,53500.0
2009-01-08 13:00:00,7.12,7.13,7.08,7.08,42400.0,6.368,6.377,6.3322,6.3322,42400.0
2009-01-08 13:30:00,7.08,7.11,7.07,7.11,39200.0,6.3322,6.3591,6.3233,6.3591,39200.0
2009-01-08 14:00:00,7.11,7.19,7.11,7.16,73400.0,6.3591,6.4306,6.3591,6.4038,73400.0
2009-01-08 14:30:00,7.15,7.23,7.11,7.18,77800.0,6.3949,6.4664,6.3591,6.4217,77800.0
2009-01-08 15:00:00,7.17,7.25,7.17,7.22,93800.0,6.4127,6.4843,6.4127,6.4575,93800.0
2009-01-08 15:30:00,7.21,7.36,7.2,7.33,135500.0,6.4485,6.5827,6.4396,6.5558,135500.0
2009-01-09 09:30:00,7.36,7.4,7.02,7.05,79300.0,6.5827,6.6185,6.2786,6.3054,79300.0
2009-01-09 10:00:00,7.06,7.12,7.03,7.06,16600.0,6.3144,6.368,6.2875,6.3144,16600.0
2009-01-09 10:30:00,7.05,7.07,7.01,7.01,37000.0,6.3054,6.3233,6.2696,6.2696,37000.0
2009-01-09 11:00:00,7.01,7.07,7.01,7.03,26700.0,6.2696,6.3233,6.2696,6.2875,26700.0
2009-01-09 11:30:00,7.04,7.04,7.0,7.01,32200.0,6.2965,6.2965,6.2607,6.2696,32200.0
2009-01-09 12:00:00,7.01,7.12,7.01,7.11,29100.0,6.2696,6.368,6.2696,6.3591,29100.0
2009-01-09 12:30:00,7.1,7.18,7.1,7.17,31300.0,6.3501,6.4217,6.3501,6.4127,31300.0
2009-01-09 13:00:00,7.17,7.21,7.12,7.13,43300.0,6.4127,6.4485,6.368,6.377,43300.0
2009-01-09 13:30:00,7.13,7.14,7.03,7.05,39900.0,6.377,6.3859,6.2875,6.3054,39900.0
2009-01-09 14:00:00,7.05,7.14,7.04,7.11,40800.0,6.3054,6.3859,6.2965,6.3591,40800.0
2009-01-09 14:30:00,7.11,7.22,7.11,7.17,36500.0,6.3591,6.4575,6.3591,6.4127,36500.0
2009-01-09 15:00:00,7.18,7.2,7.05,7.14,76100.0,6.4217,6.4396,6.3054,6.3859,76100.0
2009-01-09 15:30:00,7.13,7.16,7.04,7.07,145200.0,6.377,6.4038,6.2965,6.3233,145200.0
2009-01-12 09:30:00,7.0,7.03,6.81,6.83,68800.0,6.2607,6.2875,6.0908,6.1087,68800.0
2009-01-12 10:00:00,6.85,6.86,6.76,6.82,37400.0,6.1265,6.1355,6.046,6.0997,37400.0
2009-01-12 10:30:00,6.82,6.95,6.82,6.86,69500.0,6.0997,6.216,6.0997,6.1355,69500.0
2009-01-12 11:00:00,6.86,6.88,6.78,6.78,45500.0,6.1355,6.1534,6.0639,6.0639,45500.0
2009-01-12 11:30:00,6.77,6.8,6.77,6.79,30300.0,6.055,6.0818,6.055,6.0729,30300.0
2009-01-12 12:00:00,6.78,6.81,6.78,6.81,30900.0,6.0639,6.0908,6.0639,6.0908,30900.0
2009-01-12 12:30:00,6.8,7.02,6.8,6.85,71700.0,6.0818,6.2786,6.0818,6.1265,71700.0
2009-01-12 13:00:00,6.85,6.89,6.85,6.86,20600.0,6.1265,6.1623,6.1265,6.1355,20600.0
2009-01-12 13:30:00,6.85,6.9,6.84,6.86,20000.0,6.1265,6.1713,6.1176,6.1355,20000.0
2009-01-12 14:00:00,6.86,6.86,6.83,6.84,21000.0,6.1355,6.1355,6.1087,6.1176,21000.0
2009-01-12 14:30:00,6.84,6.84,6.77,6.77,27300.0,6.1176,6.1176,6.055,6.055,27300.0
2009-01-12 15:00:00,6.78,6.82,6.77,6.8,42700.0,6.0639,6.0997,6.055,6.0818,42700.0
2009-01-12 15:30:00,6.8,6.82,6.72,6.75,174900.0,6.0818,6.0997,6.0103,6.0371,174900.0
2009-01-13 09:30:00,6.63,6.85,6.61,6.82,77900.0,5.9298,6.1265,5.9119,6.0997,77900.0
2009-01-13 10:00:00,6.82,6.84,6.75,6.75,56000.0,6.0997,6.1176,6.0371,6.0371,56000.0
2009-01-13 10:30:00,6.76,6.83,6.74,6.81,48900.0,6.046,6.1087,6.0282,6.0908,48900.0
2009-01-13 11:00:00,6.81,6.85,6.77,6.82,39200.0,6.0908,6.1265,6.055,6.0997,39200.0
2009-01-13 11:30:00,6.83,6.91,6.81,6.88,44500.0,6.1087,6.1802,6.0908,6.1534,44500.0
2009-01-13 12:00:00,6.88,6.91,6.82,6.82,24200.0,6.1534,6.1802,6.0997,6.0997,24200.0
2009-01-13 12:30:00,6.81,6.84,6.79,6.79,33300.0,6.0908,6.1176,6.0729,6.0729,33300.0
2009-01-13 13:00:00,6.78,6.78,6.74,6.75,31300.0,6.0639,6.0639,6.0282,6.0371,31300.0
2009-01-13 13:30:00,6.75,6.76,6.71,6.72,53500.0,6.0371,6.046,6.0013,6.0103,53500.0
2009-01-13 14:00:00,6.71,6.77,6.7,6.71,44500.0,6.0013,6.055,5.9924,6.0013,44500.0
2009-01-13 14:30:00,6.71,6.85,6.71,6.79,44000.0,6.0013,6.1265,6.0013,6.0729,44000.0
2009-01-13 15:00:00,6.78,6.86,6.72,6.83,95100.0,6.0639,6.1355,6.0103,6.1087,95100.0
2009-01-13 15:30:00,6.83,6.85,6.74,6.8,146500.0,6.1087,6.1265,6.0282,6.0818,146500.0
2009-01-14 09:30:00,6.62,6.68,6.43,6.49,75700.0,5.9208,5.9745,5.7509,5.8046,75700.0
2009-01-14 10:00:00,6.49,6.5,6.31,6.34,86700.0,5.8046,5.8135,5.6436,5.6704,86700.0
2009-01-14 10:30:00,6.34,6.43,6.3,6.43,86500.0,5.6704,5.7509,5.6346,5.7509,86500.0
2009-01-14 11:00:00,6.44,6.45,6.31,6.34,59100.0,5.7598,5.7688,5.6436,5.6704,59100.0
2009-01-14 11:30:00,6.34,6.36,6.31,6.34,50400.0,5.6704,5.6883,5.6436,5.6704,50400.0
2009-01-14 12:00:00,6.34,6.35,6.34,6.35,8800.0,5.6704,5.6793,5.6704,5.6793,8800.0
2009-01-14 12:30:00,6.35,6.35,6.34,6.35,43700.0,5.6793,5.6793,5.6704,5.6793,43700.0
2009-01-14 13:00:00,6.34,6.35,6.26,6.26,96000.0,5.6704,5.6793,5.5989,5.5989,96000.0
2009-01-14 13:30:00,6.26,6.27,6.22,6.26,70700.0,5.5989,5.6078,5.5631,5.5989,70700.0
2009-01-14 14:00:00,6.25,6.25,6.22,6.25,51800.0,5.5899,5.5899,5.5631,5.5899,51800.0
2009-01-14 14:30:00,6.25,6.3,6.24,6.3,79300.0,5.5899,5.6346,5.581,5.6346,79300.0
2009-01-14 15:00:00,6.29,6.29,6.22,6.25,125600.0,5.6257,5.6257,5.5631,5.5899,125600.0
2009-01-14 15:30:00,6.26,6.33,6.25,6.26,395400.0,5.5989,5.6615,5.5899,5.5989,395400.0
2009-01-15 09:30:00,6.2,6.38,6.06,6.09,95500.0,5.5452,5.7062,5.42,5.4468,95500.0
2009-01-15 10:00:00,6.09,6.1,5.91,5.91,123400.0,5.4468,5.4558,5.2858,5.2858,123400.0
2009-01-15 10:30:00,5.91,5.96,5.86,5.93,85700.0,5.2858,5.3305,5.2411,5.3037,85700.0
2009-01-15 11:00:00,5.93,5.94,5.91,5.92,61800.0,5.3037,5.3126,5.2858,5.2948,61800.0
2009-01-15 11:30:00,5.92,5.92,5.9,5.91,51800.0,5.2948,5.2948,5.2769,5.2858,51800.0
2009-01-15 12:00:00,5.9,5.92,5.87,5.9,118200.0,5.2769,5.2948,5.25,5.2769,118200.0
2009-01-15 12:30:00,5.9,5.91,5.87,5.89,33000.0,5.2769,5.2858,5.25,5.2679,33000.0
2009-01-15 13:00:00,5.9,5.99,5.9,5.99,57900.0,5.2769,5.3574,5.2769,5.3574,57900.0
2009-01-15 13:30:00,5.98,6.14,5.98,6.13,96600.0,5.3484,5.4915,5.3484,5.4826,96600.0
2009-01-15 14:00:00,6.14,6.26,6.12,6.24,71800.0,5.4915,5.5989,5.4736,5.581,71800.0
2009-01-15 14:30:00,6.25,6.38,6.24,6.33,104500.0,5.5899,5.7062,5.581,5.6615,104500.0
2009-01-15 15:00:00,6.33,6.39,6.28,6.29,97200.0,5.6615,5.7151,5.6167,5.6257,97200.0
2009-01-15 15:30:00,6.28,6.28,6.05,6.2,299300.0,5.6167,5.6167,5.411,5.5452,299300.0
2009-01-16 09:30:00,6.22,6.44,6.22,6.38,115400.0,5.5631,5.7598,5.5631,5.7062,115400.0
2009-01-16 10:00:00,6.38,6.41,6.26,6.32,61500.0,5.7062,5.733,5.5989,5.6525,61500.0
2009-01-16 10:30:00,6.29,6.36,6.28,6.29,61100.0,5.6257,5.6883,5.6167,5.6257,61100.0
2009-01-16 11:00:00,6.29,6.3,6.23,6.27,52700.0,5.6257,5.6346,5.572,5.6078,52700.0
2009-01-16 11:30:00,6.28,6.28,6.1,6.14,73100.0,5.6167,5.6167,5.4558,5.4915,73100.0
2009-01-16 12:00:00,6.15,6.17,5.95,5.96,72600.0,5.5005,5.5184,5.3216,5.3305,72600.0
2009-01-16 12:30:00,5.96,6.07,5.93,6.03,55800.0,5.3305,5.4289,5.3037,5.3931,55800.0
2009-01-16 13:00:00,6.03,6.06,5.97,5.99,63300.0,5.3931,5.42,5.3395,5.3574,63300.0
2009-01-16 13:30:00,5.99,6.12,5.99,6.12,75600.0,5.3574,5.4736,5.3574,5.4736,75600.0
2009-01-16 14:00:00,6.12,6.16,6.09,6.13,61100.0,5.4736,5.5094,5.4468,5.4826,61100.0
2009-01-16 14:30:00,6.13,6.21,6.1,6.2,73700.0,5.4826,5.5541,5.4558,5.5452,73700.0
2009-01-16 15:00:00,6.21,6.31,6.2,6.3,221100.0,5.5541,5.6436,5.5452,5.6346,221100.0
2009-01-16 15:30:00,6.3,6.41,6.26,6.4,496900.0,5.6346,5.733,5.5989,5.7241,496900.0
2009-01-20 09:30:00,6.49,6.59,6.18,6.25,143200.0,5.8046,5.894,5.5273,5.5899,143200.0
2009-01-20 10:00:00,6.24,6.33,6.17,6.23,94900.0,5.581,5.6615,5.5184,5.572,94900.0
2009-01-20 10:30:00,6.22,6.24,6.15,6.15,32500.0,5.5631,5.581,5.5005,5.5005,32500.0
2009-01-20 11:00:00,6.15,6.15,6.04,6.06,40000.0,5.5005,5.5005,5.4021,5.42,40000.0
2009-01-20 11:30:00,6.06,6.18,6.06,6.08,33800.0,5.42,5.5273,5.42,5.4379,33800.0
2009-01-20 12:00:00,6.09,6.18,6.05,6.08,76200.0,5.4468,5.5273,5.411,5.4379,76200.0
2009-01-20 12:30:00,6.07,6.2,6.04,6.06,120800.0,5.4289,5.5452,5.4021,5.42,120800.0
2009-01-20 13:00:00,6.06,6.12,6.03,6.07,75900.0,5.42,5.4736,5.3931,5.4289,75900.0
2009-01-20 13:30:00,6.07,6.09,5.98,5.98,83600.0,5.4289,5.4468,5.3484,5.3484,83600.0
2009-01-20 14:00:00,5.98,5.99,5.89,5.93,68200.0,5.3484,5.3574,5.2679,5.3037,68200.0
2009-01-20 14:30:00,5.93,5.99,5.9,5.93,123700.0,5.3037,5.3574,5.2769,5.3037,123700.0
2009-01-20 15:00:00,5.93,5.94,5.85,5.93,117700.0,5.3037,5.3126,5.2322,5.3037,117700.0
2009-01-20 15:30:00,5.93,6.01,5.9,5.91,216200.0,5.3037,5.3753,5.2769,5.2858,216200.0
2009-01-21 09:30:00,6.01,6.1,5.92,6.05,59400.0,5.3753,5.4558,5.2948,5.411,59400.0
2009-01-21 10:00:00,6.05,6.12,5.96,5.97,43400.0,5.411,5.4736,5.3305,5.3395,43400.0
2009-01-21 10:30:00,5.94,5.94,5.76,5.76,75900.0,5.3126,5.3126,5.1517,5.1517,75900.0
2009-01-21 11:00:00,5.76,5.84,5.69,5.74,54700.0,5.1517,5.2232,5.0891,5.1338,54700.0
2009-01-21 11:30:00,5.75,5.87,5.75,5.76,60400.0,5.1427,5.25,5.1427,5.1517,60400.0
2009-01-21 12:00:00,5.77,5.83,5.71,5.76,97900.0,5.1606,5.2143,5.1069,5.1517,97900.0
2009-01-21 12:30:00,5.76,5.81,5.67,5.72,72400.0,5.1517,5.1964,5.0712,5.1159,72400.0
2009-01-21 13:00:00,5.73,5.78,5.7,5.7,34600.0,5.1248,5.1695,5.098,5.098,34600.0
2009-01-21 13:30:00,5.7,5.75,5.66,5.69,85300.0,5.098,5.1427,5.0622,5.0891,85300.0
2009-01-21 14:00:00,5.68,5.78,5.68,5.76,60300.0,5.0801,5.1695,5.0801,5.1517,60300.0
2009-01-21 14:30:00,5.76,5.9,5.76,5.9,49900.0,5.1517,5.2769,5.1517,5.2769,49900.0
2009-01-21 15:00:00,5.9,5.97,5.87,5.92,67000.0,5.2769,5.3395,5.25,5.2948,67000.0
2009-01-21 15:30:00,5.92,6.01,5.9,5.99,150500.0,5.2948,5.3753,5.2769,5.3574,150500.0
2009-01-22 09:30:00,5.79,6.12,5.69,5.73,77500.0,5.1785,5.4736,5.0891,5.1248,77500.0
2009-01-22 10:00:00,5.74,5.81,5.68,5.7,41700.0,5.1338,5.1964,5.0801,5.098,41700.0
2009-01-22 10:30:00,5.69,5.7,5.64,5.66,29700.0,5.0891,5.098,5.0443,5.0622,29700.0
2009-01-22 11:00:00,5.65,5.72,5.63,5.7,41100.0,5.0533,5.1159,5.0354,5.098,41100.0
2009-01-22 11:30:00,5.7,5.72,5.64,5.64,44200.0,5.098,5.1159,5.0443,5.0443,44200.0
2009-01-22 12:00:00,5.65,5.65,5.61,5.64,37300.0,5.0533,5.0533,5.0175,5.0443,37300.0
2009-01-22 12:30:00,5.64,5.71,5.63,5.68,49900.0,5.0443,5.1069,5.0354,5.0801,49900.0
2009-01-22 13:00:00,5.67,5.69,5.64,5.64,63900.0,5.0712,5.0891,5.0443,5.0443,63900.0
2009-01-22 13:30:00,5.64,5.66,5.61,5.64,112200.0,5.0443,5.0622,5.0175,5.0443,112200.0
2009-01-22 14:00:00,5.66,5.7,5.64,5.66,110800.0,5.0622,5.098,5.0443,5.0622,110800.0
2009-01-22 14:30:00,5.66,5.7,5.53,5.58,141200.0,5.0622,5.098,4.946,4.9907,141200.0
2009-01-22 15:00:00,5.58,5.58,5.42,5.5,145900.0,4.9907,4.9907,4.8476,4.9191,145900.0
2009-01-22 15:30:00,5.5,5.62,5.47,5.57,168200.0,4.9191,5.0264,4.8923,4.9817,168200.0
2009-01-23 09:30:00,5.57,5.57,5.39,5.53,107400.0,4.9817,4.9817,4.8207,4.946,107400.0
2009-01-23 10:00:00,5.52,5.68,5.52,5.68,112800.0,4.937,5.0801,4.937,5.0801,112800.0
2009-01-23 10:30:00,5.68,5.7,5.59,5.67,101200.0,5.0801,5.098,4.9996,5.0712,101200.0
2009-01-23 11:00:00,5.67,5.82,5.64,5.67,92400.0,5.0712,5.2053,5.0443,5.0712,92400.0
2009-01-23 11:30:00,5.67,5.69,5.61,5.61,90500.0,5.0712,5.0891,5.0175,5.0175,90500.0
2009-01-23 12:00:00,5.62,5.73,5.59,5.71,80200.0,5.0264,5.1248,4.9996,5.1069,80200.0
2009-01-23 12:30:00,5.71,5.71,5.61,5.65,65400.0,5.1069,5.1069,5.0175,5.0533,65400.0
2009-01-23 13:00:00,5.65,5.74,5.63,5.72,66300.0,5.0533,5.1338,5.0354,5.1159,66300.0
2009-01-23 13:30:00,5.72,5.89,5.7,5.88,127100.0,5.1159,5.2679,5.098,5.259,127100.0
2009-01-23 14:00:00,5.89,5.92,5.77,5.8,55800.0,5.2679,5.2948,5.1606,5.1874,55800.0
2009-01-23 14:30:00,5.8,5.81,5.64,5.69,72900.0,5.1874,5.1964,5.0443,5.0891,72900.0
2009-01-23 15:00:00,5.69,5.79,5.67,5.73,144500.0,5.0891,5.1785,5.0712,5.1248,144500.0
2009-01-23 15:30:00,5.72,5.78,5.69,5.76,161200.0,5.1159,5.1695,5.0891,5.1517,161200.0
2009-01-26 09:30:00,5.64,6.02,5.64,5.93,76400.0,5.0443,5.3842,5.0443,5.3037,76400.0
2009-01-26 10:00:00,5.96,6.08,5.96,6.0,49600.0,5.3305,5.4379,5.3305,5.3663,49600.0
2009-01-26 10:30:00,6.0,6.03,5.95,5.99,85600.0,5.3663,5.3931,5.3216,5.3574,85600.0
2009-01-26 11:00:00,6.0,6.02,5.94,5.97,53700.0,5.3663,5.3842,5.3126,5.3395,53700.0
2009-01-26 11:30:00,5.96,5.99,5.92,5.92,56000.0,5.3305,5.3574,5.2948,5.2948,56000.0
2009-01-26 12:00:00,5.93,5.94,5.86,5.91,61400.0,5.3037,5.3126,5.2411,5.2858,61400.0
2009-01-26 12:30:00,5.9,5.91,5.8,5.8,46700.0,5.2769,5.2858,5.1874,5.1874,46700.0
2009-01-26 13:00:00,5.81,5.82,5.73,5.76,33800.0,5.1964,5.2053,5.1248,5.1517,33800.0
2009-01-26 13:30:00,5.76,5.77,5.71,5.73,57800.0,5.1517,5.1606,5.1069,5.1248,57800.0
2009-01-26 14:00:00,5.74,5.75,5.7,5.7,96300.0,5.1338,5.1427,5.098,5.098,96300.0
2009-01-26 14:30:00,5.7,5.77,5.67,5.75,58300.0,5.098,5.1606,5.0712,5.1427,58300.0
2009-01-26 15:00:00,5.74,5.8,5.71,5.76,70900.0,5.1338,5.1874,5.1069,5.1517,70900.0
2009-01-26 15:30:00,5.75,5.77,5.7,5.73,297200.0,5.1427,5.1606,5.098,5.1248,297200.0
2009-01-27 09:30:00,5.72,5.96,5.72,5.91,73000.0,5.1159,5.3305,5.1159,5.2858,73000.0
2009-01-27 10:00:00,5.91,5.92,5.78,5.85,51000.0,5.2858,5.2948,5.1695,5.2322,51000.0
2009-01-27 10:30:00,5.86,5.86,5.78,5.84,29800.0,5.2411,5.2411,5.1695,5.2232,29800.0
2009-01-27 11:00:00,5.84,5.91,5.81,5.91,39100.0,5.2232,5.2858,5.1964,5.2858,39100.0
2009-01-27 11:30:00,5.91,5.92,5.86,5.88,43300.0,5.2858,5.2948,5.2411,5.259,43300.0
2009-01-27 12:00:00,5.88,5.97,5.87,5.97,32100.0,5.259,5.3395,5.25,5.3395,32100.0
2009-01-27 12:30:00,5.96,5.98,5.91,5.92,28400.0,5.3305,5.3484,5.2858,5.2948,28400.0
2009-01-27 13:00:00,5.92,5.95,5.89,5.94,42100.0,5.2948,5.3216,5.2679,5.3126,42100.0
2009-01-27 13:30:00,5.94,5.94,5.8,5.8,103400.0,5.3126,5.3126,5.1874,5.1874,103400.0
2009-01-27 14:00:00,5.8,5.81,5.74,5.76,114600.0,5.1874,5.1964,5.1338,5.1517,114600.0
2009-01-27 14:30:00,5.75,5.76,5.61,5.62,191600.0,5.1427,5.1517,5.0175,5.0264,191600.0
2009-01-27 15:00:00,5.61,5.65,5.54,5.61,296800.0,5.0175,5.0533,4.9549,5.0175,296800.0
2009-01-27 15:30:00,5.6,5.69,5.59,5.63,398000.0,5.0086,5.0891,4.9996,5.0354,398000.0
2009-01-28 09:30:00,5.76,6.1,5.76,6.02,319100.0,5.1517,5.4558,5.1517,5.3842,319100.0
2009-01-28 10:00:00,6.02,6.11,6.0,6.02,132000.0,5.3842,5.4647,5.3663,5.3842,132000.0
2009-01-28 10:30:00,6.02,6.19,6.01,6.13,140100.0,5.3842,5.5362,5.3753,5.4826,140100.0
2009-01-28 11:00:00,6.13,6.13,6.04,6.05,82200.0,5.4826,5.4826,5.4021,5.411,82200.0
2009-01-28 11:30:00,6.05,6.05,5.88,5.9,111300.0,5.411,5.411,5.259,5.2769,111300.0
2009-01-28 12:00:00,5.9,5.98,5.88,5.95,65200.0,5.2769,5.3484,5.259,5.3216,65200.0
2009-01-28 12:30:00,5.95,5.95,5.91,5.92,26100.0,5.3216,5.3216,5.2858,5.2948,26100.0
2009-01-28 13:00:00,5.91,5.93,5.89,5.91,52300.0,5.2858,5.3037,5.2679,5.2858,52300.0
2009-01-28 13:30:00,5.91,5.92,5.81,5.89,74100.0,5.2858,5.2948,5.1964,5.2679,74100.0
2009-01-28 14:00:00,5.89,5.99,5.89,5.95,71700.0,5.2679,5.3574,5.2679,5.3216,71700.0
2009-01-28 14:30:00,5.95,5.96,5.87,5.93,54700.0,5.3216,5.3305,5.25,5.3037,54700.0
2009-01-28 15:00:00,5.94,5.97,5.86,5.91,88000.0,5.3126,5.3395,5.2411,5.2858,88000.0
2009-01-28 15:30:00,5.89,5.95,5.87,5.93,186600.0,5.2679,5.3216,5.25,5.3037,186600.0
2009-01-29 09:30:00,5.9,5.99,5.78,5.84,102200.0,5.2769,5.3574,5.1695,5.2232,102200.0
2009-01-29 10:00:00,5.84,5.85,5.73,5.81,73900.0,5.2232,5.2322,5.1248,5.1964,73900.0
2009-01-29 10:30:00,5.81,5.89,5.78,5.86,45500.0,5.1964,5.2679,5.1695,5.2411,45500.0
2009-01-29 11:00:00,5.86,5.91,5.77,5.78,36400.0,5.2411,5.2858,5.1606,5.1695,36400.0
2009-01-29 11:30:00,5.77,5.87,5.74,5.84,32900.0,5.1606,5.25,5.1338,5.2232,32900.0
2009-01-29 12:00:00,5.84,5.85,5.79,5.85,31100.0,5.2232,5.2322,5.1785,5.2322,31100.0
2009-01-29 12:30:00,5.85,5.89,5.78,5.78,48800.0,5.2322,5.2679,5.1695,5.1695,48800.0
2009-01-29 13:00:00,5.78,5.84,5.75,5.82,21200.0,5.1695,5.2232,5.1427,5.2053,21200.0
2009-01-29 13:30:00,5.82,5.82,5.69,5.7,30800.0,5.2053,5.2053,5.0891,5.098,30800.0
2009-01-29 14:00:00,5.71,5.74,5.66,5.7,32900.0,5.1069,5.1338,5.0622,5.098,32900.0
2009-01-29 14:30:00,5.69,5.75,5.6,5.67,96300.0,5.0891,5.1427,5.0086,5.0712,96300.0
2009-01-29 15:00:00,5.67,5.72,5.59,5.61,89300.0,5.0712,5.1159,4.9996,5.0175,89300.0
2009-01-29 15:30:00,5.61,5.61,5.51,5.58,279700.0,5.0175,5.0175,4.9281,4.9907,279700.0
2009-01-30 09:30:00,5.57,5.7,5.5,5.5,68900.0,4.9817,5.098,4.9191,4.9191,68900.0
2009-01-30 10:00:00,5.49,5.49,5.34,5.34,43200.0,4.9102,4.9102,4.776,4.776,43200.0
2009-01-30 10:30:00,5.34,5.4,5.32,5.37,54500.0,4.776,4.8297,4.7581,4.8028,54500.0
2009-01-30 11:00:00,5.37,5.4,5.26,5.27,38200.0,4.8028,4.8297,4.7045,4.7134,38200.0
2009-01-30 11:30:00,5.27,5.31,5.23,5.27,58200.0,4.7134,4.7492,4.6776,4.7134,58200.0
2009-01-30 12:00:00,5.27,5.3,5.23,5.28,34200.0,4.7134,4.7402,4.6776,4.7224,34200.0
2009-01-30 12:30:00,5.28,5.28,5.23,5.23,32100.0,4.7224,4.7224,4.6776,4.6776,32100.0
2009-01-30 13:00:00,5.23,5.27,5.14,5.14,71100.0,4.6776,4.7134,4.5971,4.5971,71100.0
2009-01-30 13:30:00,5.14,5.16,5.1,5.16,67100.0,4.5971,4.615,4.5614,4.615,67100.0
2009-01-30 14:00:00,5.15,5.18,5.11,5.17,68300.0,4.6061,4.6329,4.5703,4.624,68300.0
2009-01-30 14:30:00,5.18,5.19,5.11,5.13,79400.0,4.6329,4.6419,4.5703,4.5882,79400.0
2009-01-30 15:00:00,5.13,5.18,5.05,5.07,193000.0,4.5882,4.6329,4.5166,4.5345,193000.0
2009-01-30 15:30:00,5.07,5.09,4.88,4.97,638000.0,4.5345,4.5524,4.3646,4.4451,638000.0
2009-02-02 09:30:00,4.93,4.96,4.68,4.71,127400.0,4.4093,4.4362,4.1857,4.2126,127400.0
2009-02-02 10:00:00,4.71,4.95,4.71,4.9,124700.0,4.2126,4.4272,4.2126,4.3825,124700.0
2009-02-02 10:30:00,4.9,4.9,4.72,4.77,109000.0,4.3825,4.3825,4.2215,4.2662,109000.0
2009-02-02 11:00:00,4.78,4.81,4.74,4.8,69800.0,4.2752,4.302,4.2394,4.293,69800.0
2009-02-02 11:30:00,4.8,4.83,4.8,4.82,53200.0,4.293,4.3199,4.293,4.3109,53200.0
2009-02-02 12:00:00,4.83,4.85,4.8,4.84,70600.0,4.3199,4.3378,4.293,4.3288,70600.0
2009-02-02 12:30:00,4.84,4.88,4.84,4.87,56800.0,4.3288,4.3646,4.3288,4.3557,56800.0
2009-02-02 13:00:00,4.87,4.88,4.84,4.84,42900.0,4.3557,4.3646,4.3288,4.3288,42900.0
2009-02-02 13:30:00,4.85,4.85,4.77,4.77,61700.0,4.3378,4.3378,4.2662,4.2662,61700.0
2009-02-02 14:00:00,4.78,4.81,4.77,4.79,45200.0,4.2752,4.302,4.2662,4.2841,45200.0
2009-02-02 14:30:00,4.8,4.83,4.79,4.82,56300.0,4.293,4.3199,4.2841,4.3109,56300.0
2009-02-02 15:00:00,4.81,4.85,4.8,4.85,72300.0,4.302,4.3378,4.293,4.3378,72300.0
2009-02-02 15:30:00,4.85,4.9,4.77,4.82,249000.0,4.3378,4.3825,4.2662,4.3109,249000.0
2009-02-03 09:30:00,4.88,4.95,4.68,4.7,103700.0,4.3646,4.4272,4.1857,4.2036,103700.0
2009-02-03 10:00:00,4.7,4.82,4.7,4.78,110100.0,4.2036,4.3109,4.2036,4.2752,110100.0
2009-02-03 10:30:00,4.77,4.83,4.76,4.83,69600.0,4.2662,4.3199,4.2573,4.3199,69600.0
2009-02-03 11:00:00,4.82,4.92,4.81,4.91,93600.0,4.3109,4.4004,4.302,4.3914,93600.0
2009-02-03 11:30:00,4.92,4.94,4.91,4.92,89200.0,4.4004,4.4183,4.3914,4.4004,89200.0
2009-02-03 12:00:00,4.92,4.93,4.85,4.87,49800.0,4.4004,4.4093,4.3378,4.3557,49800.0
2009-02-03 12:30:00,4.87,4.91,4.85,4.88,54500.0,4.3557,4.3914,4.3378,4.3646,54500.0
2009-02-03 13:00:00,4.88,4.9,4.86,4.88,55600.0,4.3646,4.3825,4.3467,4.3646,55600.0
2009-02-03 13:30:00,4.88,4.91,4.87,4.91,64200.0,4.3646,4.3914,4.3557,4.3914,64200.0
2009-02-03 14:00:00,4.91,4.97,4.9,4.94,140600.0,4.3914,4.4451,4.3825,4.4183,140600.0
2009-02-03 14:30:00,4.93,5.03,4.93,4.98,162400.0,4.4093,4.4988,4.4093,4.454,162400.0
2009-02-03 15:00:00,4.98,5.07,4.96,5.07,141000.0,4.454,4.5345,4.4362,4.5345,141000.0
2009-02-03 15:30:00,5.06,5.07,4.91,4.94,274900.0,4.5256,4.5345,4.3914,4.4183,274900.0
2009-02-04 09:30:00,5.07,5.09,4.9,5.07,49300.0,4.5345,4.5524,4.3825,4.5345,49300.0
2009-02-04 10:00:00,5.07,5.11,5.05,5.06,29300.0,4.5345,4.5703,4.5166,4.5256,29300.0
2009-02-04 10:30:00,5.05,5.07,4.97,5.0,47500.0,4.5166,4.5345,4.4451,4.4719,47500.0
2009-02-04 11:00:00,4.99,4.99,4.89,4.91,53400.0,4.463,4.463,4.3735,4.3914,53400.0
2009-02-04 11:30:00,4.9,4.91,4.83,4.84,86300.0,4.3825,4.3914,4.3199,4.3288,86300.0
2009-02-04 12:00:00,4.84,4.85,4.82,4.82,22500.0,4.3288,4.3378,4.3109,4.3109,22500.0
2009-02-04 12:30:00,4.83,4.83,4.79,4.8,58000.0,4.3199,4.3199,4.2841,4.293,58000.0
2009-02-04 13:00:00,4.8,4.83,4.79,4.81,44200.0,4.293,4.3199,4.2841,4.302,44200.0
2009-02-04 13:30:00,4.82,4.83,4.79,4.83,111000.0,4.3109,4.3199,4.2841,4.3199,111000.0
2009-02-04 14:00:00,4.82,4.83,4.79,4.79,75600.0,4.3109,4.3199,4.2841,4.2841,75600.0
2009-02-04 14:30:00,4.8,4.85,4.8,4.83,96600.0,4.293,4.3378,4.293,4.3199,96600.0
2009-02-04 15:00:00,4.84,4.88,4.8,4.8,119800.0,4.3288,4.3646,4.293,4.293,119800.0
2009-02-04 15:30:00,4.8,4.84,4.8,4.81,159900.0,4.293,4.3288,4.293,4.302,159900.0
2009-02-05 09:30:00,4.78,4.8,4.74,4.78,40500.0,4.2752,4.293,4.2394,4.2752,40500.0
2009-02-05 10:00:00,4.77,4.83,4.77,4.77,46700.0,4.2662,4.3199,4.2662,4.2662,46700.0
2009-02-05 10:30:00,4.78,4.88,4.73,4.85,64800.0,4.2752,4.3646,4.2304,4.3378,64800.0
2009-02-05 11:00:00,4.84,4.88,4.81,4.81,48500.0,4.3288,4.3646,4.302,4.302,48500.0
2009-02-05 11:30:00,4.82,4.88,4.81,4.86,34500.0,4.3109,4.3646,4.302,4.3467,34500.0
2009-02-05 12:00:00,4.86,4.92,4.86,4.9,42100.0,4.3467,4.4004,4.3467,4.3825,42100.0
2009-02-05 12:30:00,4.9,4.91,4.87,4.91,40100.0,4.3825,4.3914,4.3557,4.3914,40100.0
2009-02-05 13:00:00,4.91,4.95,4.88,4.88,32500.0,4.3914,4.4272,4.3646,4.3646,32500.0
2009-02-05 13:30:00,4.88,4.9,4.87,4.88,31900.0,4.3646,4.3825,4.3557,4.3646,31900.0
2009-02-05 14:00:00,4.88,4.91,4.87,4.9,37900.0,4.3646,4.3914,4.3557,4.3825,37900.0
2009-02-05 14:30:00,4.9,4.9,4.83,4.84,46400.0,4.3825,4.3825,4.3199,4.3288,46400.0
2009-02-05 15:00:00,4.84,4.9,4.82,4.89,62000.0,4.3288,4.3825,4.3109,4.3735,62000.0
2009-02-05 15:30:00,4.9,4.9,4.86,4.88,93400.0,4.3825,4.3825,4.3467,4.3646,93400.0
2009-02-06 09:30:00,4.88,5.06,4.81,5.05,78100.0,4.3646,4.5256,4.302,4.5166,78100.0
2009-02-06 10:00:00,5.05,5.06,5.02,5.04,136200.0,4.5166,4.5256,4.4898,4.5077,136200.0
2009-02-06 10:30:00,5.03,5.1,5.02,5.08,106500.0,4.4988,4.5614,4.4898,4.5435,106500.0
2009-02-06 11:00:00,5.08,5.21,5.08,5.21,121100.0,4.5435,4.6597,4.5435,4.6597,121100.0
2009-02-06 11:30:00,5.2,5.25,5.16,5.16,79900.0,4.6508,4.6955,4.615,4.615,79900.0
2009-02-06 12:00:00,5.16,5.16,5.07,5.08,39700.0,4.615,4.615,4.5345,4.5435,39700.0
2009-02-06 12:30:00,5.07,5.1,5.07,5.1,28700.0,4.5345,4.5614,4.5345,4.5614,28700.0
2009-02-06 13:00:00,5.1,5.16,5.09,5.14,80200.0,4.5614,4.615,4.5524,4.5971,80200.0
2009-02-06 13:30:00,5.14,5.17,5.13,5.15,63400.0,4.5971,4.624,4.5882,4.6061,63400.0
2009-02-06 14:00:00,5.14,5.17,5.14,5.15,56400.0,4.5971,4.624,4.5971,4.6061,56400.0
2009-02-06 14:30:00,5.14,5.16,5.04,5.04,105400.0,4.5971,4.615,4.5077,4.5077,105400.0
2009-02-06 15:00:00,5.04,5.07,4.97,4.99,148200.0,4.5077,4.5345,4.4451,4.463,148200.0
2009-02-06 15:30:00,5.0,5.04,4.96,5.0,256000.0,4.4719,4.5077,4.4362,4.4719,256000.0
2009-02-09 09:30:00,5.1,5.1,4.96,4.98,39900.0,4.5614,4.5614,4.4362,4.454,39900.0
2009-02-09 10:00:00,4.99,4.99,4.92,4.93,29900.0,4.463,4.463,4.4004,4.4093,29900.0
2009-02-09 10:30:00,4.94,4.95,4.87,4.9,69100.0,4.4183,4.4272,4.3557,4.3825,69100.0
2009-02-09 11:00:00,4.9,4.91,4.87,4.88,35700.0,4.3825,4.3914,4.3557,4.3646,35700.0
2009-02-09 11:30:00,4.87,4.88,4.83,4.83,40800.0,4.3557,4.3646,4.3199,4.3199,40800.0
2009-02-09 12:00:00,4.84,4.87,4.82,4.86,49300.0,4.3288,4.3557,4.3109,4.3467,49300.0
2009-02-09 12:30:00,4.86,4.89,4.83,4.88,57300.0,4.3467,4.3735,4.3199,4.3646,57300.0
2009-02-09 13:00:00,4.88,4.9,4.85,4.85,47700.0,4.3646,4.3825,4.3378,4.3378,47700.0
2009-02-09 13:30:00,4.85,4.86,4.78,4.82,64200.0,4.3378,4.3467,4.2752,4.3109,64200.0
2009-02-09 14:00:00,4.82,4.84,4.77,4.77,49300.0,4.3109,4.3288,4.2662,4.2662,49300.0
2009-02-09 14:30:00,4.77,4.77,4.72,4.74,68100.0,4.2662,4.2662,4.2215,4.2394,68100.0
2009-02-09 15:00:00,4.74,4.76,4.72,4.76,72300.0,4.2394,4.2573,4.2215,4.2573,72300.0
2009-02-09 15:30:00,4.76,4.78,4.72,4.72,188100.0,4.2573,4.2752,4.2215,4.2215,188100.0
2009-02-10 09:30:00,4.67,4.8,4.67,4.67,40000.0,4.1768,4.293,4.1768,4.1768,40000.0
2009-02-10 10:00:00,4.68,4.73,4.58,4.59,52700.0,4.1857,4.2304,4.0963,4.1052,52700.0
2009-02-10 10:30:00,4.59,4.65,4.57,4.64,50500.0,4.1052,4.1589,4.0873,4.1499,50500.0
2009-02-10 11:00:00,4.64,4.69,4.5,4.51,118400.0,4.1499,4.1947,4.0247,4.0337,118400.0
2009-02-10 11:30:00,4.5,4.5,4.37,4.4,104600.0,4.0247,4.0247,3.9085,3.9353,104600.0
2009-02-10 12:00:00,4.39,4.49,4.38,4.49,101900.0,3.9264,4.0158,3.9174,4.0158,101900.0
2009-02-10 12:30:00,4.5,4.52,4.48,4.5,46600.0,4.0247,4.0426,4.0068,4.0247,46600.0
2009-02-10 13:00:00,4.5,4.5,4.33,4.33,91900.0,4.0247,4.0247,3.8727,3.8727,91900.0
2009-02-10 13:30:00,4.32,4.34,4.27,4.28,87800.0,3.8637,3.8816,3.819,3.828,87800.0
2009-02-10 14:00:00,4.27,4.3,4.27,4.28,102600.0,3.819,3.8459,3.819,3.828,102600.0
2009-02-10 14:30:00,4.28,4.3,4.26,4.29,131900.0,3.828,3.8459,3.8101,3.8369,131900.0
2009-02-10 15:00:00,4.29,4.31,4.27,4.29,202600.0,3.8369,3.8548,3.819,3.8369,202600.0
2009-02-10 15:30:00,4.29,4.32,4.23,4.25,629500.0,3.8369,3.8637,3.7833,3.8011,629500.0
2009-02-11 09:30:00,4.23,4.42,4.18,4.39,59300.0,3.7833,3.9532,3.7385,3.9264,59300.0
2009-02-11 10:00:00,4.39,4.39,4.27,4.28,65200.0,3.9264,3.9264,3.819,3.828,65200.0
2009-02-11 10:30:00,4.27,4.34,4.24,4.34,42200.0,3.819,3.8816,3.7922,3.8816,42200.0
2009-02-11 11:00:00,4.32,4.38,4.31,4.37,38100.0,3.8637,3.9174,3.8548,3.9085,38100.0
2009-02-11 11:30:00,4.38,4.39,4.34,4.36,49600.0,3.9174,3.9264,3.8816,3.8995,49600.0
2009-02-11 12:00:00,4.35,4.36,4.34,4.35,32100.0,3.8906,3.8995,3.8816,3.8906,32100.0
2009-02-11 12:30:00,4.36,4.39,4.34,4.35,47400.0,3.8995,3.9264,3.8816,3.8906,47400.0
2009-02-11 13:00:00,4.35,4.37,4.33,4.37,47400.0,3.8906,3.9085,3.8727,3.9085,47400.0
2009-02-11 13:30:00,4.37,4.37,4.33,4.34,43900.0,3.9085,3.9085,3.8727,3.8816,43900.0
2009-02-11 14:00:00,4.34,4.35,4.3,4.33,59100.0,3.8816,3.8906,3.8459,3.8727,59100.0
2009-02-11 14:30:00,4.34,4.35,4.3,4.33,101800.0,3.8816,3.8906,3.8459,3.8727,101800.0
2009-02-11 15:00:00,4.34,4.36,4.32,4.34,91400.0,3.8816,3.8995,3.8637,3.8816,91400.0
2009-02-11 15:30:00,4.34,4.35,4.31,4.33,117700.0,3.8816,3.8906,3.8548,3.8727,117700.0
2009-02-12 09:30:00,4.28,4.3,4.2,4.22,50600.0,3.828,3.8459,3.7564,3.7743,50600.0
2009-02-12 10:00:00,4.21,4.26,4.05,4.06,103200.0,3.7654,3.8101,3.6223,3.6312,103200.0
2009-02-12 10:30:00,4.07,4.17,4.06,4.16,32400.0,3.6401,3.7296,3.6312,3.7206,32400.0
2009-02-12 11:00:00,4.16,4.18,4.14,4.17,33200.0,3.7206,3.7385,3.7028,3.7296,33200.0
2009-02-12 11:30:00,4.17,4.21,4.16,4.17,36000.0,3.7296,3.7654,3.7206,3.7296,36000.0
2009-02-12 12:00:00,4.17,4.29,4.17,4.29,76700.0,3.7296,3.8369,3.7296,3.8369,76700.0
2009-02-12 12:30:00,4.29,4.31,4.28,4.28,21700.0,3.8369,3.8548,3.828,3.828,21700.0
2009-02-12 13:00:00,4.28,4.29,4.26,4.28,38900.0,3.828,3.8369,3.8101,3.828,38900.0
2009-02-12 13:30:00,4.28,4.29,4.25,4.26,42400.0,3.828,3.8369,3.8011,3.8101,42400.0
2009-02-12 14:00:00,4.26,4.26,4.25,4.26,50100.0,3.8101,3.8101,3.8011,3.8101,50100.0
2009-02-12 14:30:00,4.26,4.26,4.17,4.17,53800.0,3.8101,3.8101,3.7296,3.7296,53800.0
2009-02-12 15:00:00,4.17,4.23,4.12,4.23,115800.0,3.7296,3.7833,3.6849,3.7833,115800.0
2009-02-12 15:30:00,4.23,4.32,4.19,4.3,150500.0,3.7833,3.8637,3.7475,3.8459,150500.0
2009-02-13 09:30:00,4.32,4.32,4.18,4.25,35300.0,3.8637,3.8637,3.7385,3.8011,35300.0
2009-02-13 10:00:00,4.25,4.25,4.23,4.23,14900.0,3.8011,3.8011,3.7833,3.7833,14900.0
2009-02-13 10:30:00,4.23,4.23,4.15,4.16,67800.0,3.7833,3.7833,3.7117,3.7206,67800.0
2009-02-13 11:00:00,4.17,4.18,4.11,4.12,27300.0,3.7296,3.7385,3.6759,3.6849,27300.0
2009-02-13 11:30:00,4.12,4.15,4.04,4.05,130100.0,3.6849,3.7117,3.6133,3.6223,130100.0
2009-02-13 12:00:00,4.05,4.06,4.04,4.05,44200.0,3.6223,3.6312,3.6133,3.6223,44200.0
2009-02-13 12:30:00,4.05,4.05,4.03,4.03,47800.0,3.6223,3.6223,3.6044,3.6044,47800.0
2009-02-13 13:00:00,4.03,4.04,4.03,4.03,13100.0,3.6044,3.6133,3.6044,3.6044,13100.0
2009-02-13 13:30:00,4.03,4.11,4.03,4.07,52000.0,3.6044,3.6759,3.6044,3.6401,52000.0
2009-02-13 14:00:00,4.08,4.08,4.02,4.02,77000.0,3.6491,3.6491,3.5954,3.5954,77000.0
2009-02-13 14:30:00,4.02,4.03,3.99,4.01,153000.0,3.5954,3.6044,3.5686,3.5865,153000.0
2009-02-13 15:00:00,4.02,4.03,4.0,4.03,55500.0,3.5954,3.6044,3.5775,3.6044,55500.0
2009-02-13 15:30:00,4.03,4.06,3.99,3.99,242500.0,3.6044,3.6312,3.5686,3.5686,242500.0
2009-02-17 09:30:00,3.94,3.94,3.83,3.84,96300.0,3.5239,3.5239,3.4255,3.4344,96300.0
2009-02-17 10:00:00,3.84,3.87,3.8,3.82,78700.0,3.4344,3.4613,3.3987,3.4166,78700.0
2009-02-17 10:30:00,3.82,3.86,3.81,3.83,54200.0,3.4166,3.4523,3.4076,3.4255,54200.0
2009-02-17 11:00:00,3.83,3.83,3.81,3.81,24200.0,3.4255,3.4255,3.4076,3.4076,24200.0
2009-02-17 11:30:00,3.81,3.82,3.8,3.8,21700.0,3.4076,3.4166,3.3987,3.3987,21700.0
2009-02-17 12:00:00,3.8,3.81,3.79,3.79,31000.0,3.3987,3.4076,3.3897,3.3897,31000.0
2009-02-17 12:30:00,3.79,3.83,3.79,3.79,31200.0,3.3897,3.4255,3.3897,3.3897,31200.0
2009-02-17 13:00:00,3.8,3.82,3.79,3.8,31200.0,3.3987,3.4166,3.3897,3.3987,31200.0
2009-02-17 13:30:00,3.8,3.81,3.79,3.81,47900.0,3.3987,3.4076,3.3897,3.4076,47900.0
2009-02-17 14:00:00,3.8,3.82,3.8,3.81,45300.0,3.3987,3.4166,3.3987,3.4076,45300.0
2009-02-17 14:30:00,3.82,3.82,3.8,3.8,60200.0,3.4166,3.4166,3.3987,3.3987,60200.0
2009-02-17 15:00:00,3.8,3.82,3.77,3.78,88600.0,3.3987,3.4166,3.3718,3.3808,88600.0
2009-02-17 15:30:00,3.77,3.84,3.73,3.75,198400.0,3.3718,3.4344,3.3361,3.3539,198400.0
2009-02-18 09:30:00,3.78,3.83,3.73,3.74,65900.0,3.3808,3.4255,3.3361,3.345,65900.0
2009-02-18 10:00:00,3.73,3.74,3.68,3.69,37600.0,3.3361,3.345,3.2913,3.3003,37600.0
2009-02-18 10:30:00,3.7,3.72,3.69,3.71,20300.0,3.3092,3.3271,3.3003,3.3182,20300.0
2009-02-18 11:00:00,3.7,3.73,3.68,3.7,63400.0,3.3092,3.3361,3.2913,3.3092,63400.0
2009-02-18 11:30:00,3.7,3.71,3.67,3.68,57600.0,3.3092,3.3182,3.2824,3.2913,57600.0
2009-02-18 12:00:00,3.68,3.71,3.67,3.69,48000.0,3.2913,3.3182,3.2824,3.3003,48000.0
2009-02-18 12:30:00,3.69,3.7,3.68,3.69,28700.0,3.3003,3.3092,3.2913,3.3003,28700.0
2009-02-18 13:00:00,3.69,3.71,3.67,3.68,53300.0,3.3003,3.3182,3.2824,3.2913,53300.0
2009-02-18 13:30:00,3.68,3.69,3.67,3.68,41200.0,3.2913,3.3003,3.2824,3.2913,41200.0
2009-02-18 14:00:00,3.68,3.69,3.65,3.67,88300.0,3.2913,3.3003,3.2645,3.2824,88300.0
2009-02-18 14:30:00,3.67,3.68,3.66,3.67,75100.0,3.2824,3.2913,3.2735,3.2824,75100.0
2009-02-18 15:00:00,3.68,3.7,3.67,3.69,82000.0,3.2913,3.3092,3.2824,3.3003,82000.0
2009-02-18 15:30:00,3.69,3.71,3.67,3.69,123100.0,3.3003,3.3182,3.2824,3.3003,123100.0
2009-02-19 09:30:00,4.02,4.02,3.7,3.79,65900.0,3.5954,3.5954,3.3092,3.3897,65900.0
2009-02-19 10:00:00,3.78,3.79,3.74,3.74,40900.0,3.3808,3.3897,3.345,3.345,40900.0
2009-02-19 10:30:00,3.74,3.75,3.64,3.64,80800.0,3.345,3.3539,3.2556,3.2556,80800.0
2009-02-19 11:00:00,3.64,3.65,3.63,3.64,48800.0,3.2556,3.2645,3.2466,3.2556,48800.0
2009-02-19 11:30:00,3.63,3.64,3.58,3.58,56800.0,3.2466,3.2556,3.2019,3.2019,56800.0
2009-02-19 12:00:00,3.58,3.61,3.56,3.6,78300.0,3.2019,3.2287,3.184,3.2198,78300.0
2009-02-19 12:30:00,3.6,3.64,3.6,3.62,56400.0,3.2198,3.2556,3.2198,3.2377,56400.0
2009-02-19 13:00:00,3.62,3.63,3.6,3.6,56200.0,3.2377,3.2466,3.2198,3.2198,56200.0
2009-02-19 13:30:00,3.61,3.61,3.57,3.58,58800.0,3.2287,3.2287,3.193,3.2019,58800.0
2009-02-19 14:00:00,3.58,3.58,3.49,3.51,179800.0,3.2019,3.2019,3.1214,3.1393,179800.0
2009-02-19 14:30:00,3.5,3.52,3.46,3.47,202700.0,3.1303,3.1482,3.0946,3.1035,202700.0
2009-02-19 15:00:00,3.48,3.69,3.46,3.56,283200.0,3.1125,3.3003,3.0946,3.184,283200.0
2009-02-19 15:30:00,3.55,3.56,3.51,3.51,173400.0,3.1751,3.184,3.1393,3.1393,173400.0
2009-02-20 09:30:00,3.47,3.69,3.44,3.63,338900.0,3.1035,3.3003,3.0767,3.2466,338900.0
2009-02-20 10:00:00,3.63,3.71,3.63,3.7,215200.0,3.2466,3.3182,3.2466,3.3092,215200.0
2009-02-20 10:30:00,3.7,3.78,3.69,3.75,432400.0,3.3092,3.3808,3.3003,3.3539,432400.0
2009-02-20 11:00:00,3.75,3.75,3.69,3.7,203600.0,3.3539,3.3539,3.3003,3.3092,203600.0
2009-02-20 11:30:00,3.7,3.77,3.7,3.76,118900.0,3.3092,3.3718,3.3092,3.3629,118900.0
2009-02-20 12:00:00,3.76,3.8,3.75,3.77,131700.0,3.3629,3.3987,3.3539,3.3718,131700.0
2009-02-20 12:30:00,3.77,3.77,3.74,3.75,195200.0,3.3718,3.3718,3.345,3.3539,195200.0
2009-02-20 13:00:00,3.75,3.78,3.75,3.77,50100.0,3.3539,3.3808,3.3539,3.3718,50100.0
2009-02-20 13:30:00,3.76,3.84,3.76,3.81,87700.0,3.3629,3.4344,3.3629,3.4076,87700.0
2009-02-20 14:00:00,3.81,4.05,3.8,4.03,151900.0,3.4076,3.6223,3.3987,3.6044,151900.0
2009-02-20 14:30:00,4.03,4.14,4.03,4.11,162700.0,3.6044,3.7028,3.6044,3.6759,162700.0
2009-02-20 15:00:00,4.11,4.11,4.06,4.09,156000.0,3.6759,3.6759,3.6312,3.658,156000.0
2009-02-20 15:30:00,4.1,4.1,4.0,4.08,586000.0,3.667,3.667,3.5775,3.6491,586000.0
2009-02-23 09:30:00,4.05,4.05,3.97,4.0,155000.0,3.6223,3.6223,3.5507,3.5775,155000.0
2009-02-23 10:00:00,4.0,4.01,3.98,3.98,118800.0,3.5775,3.5865,3.5597,3.5597,118800.0
2009-02-23 10:30:00,3.98,3.99,3.95,3.98,103900.0,3.5597,3.5686,3.5328,3.5597,103900.0
2009-02-23 11:00:00,3.97,3.98,3.92,3.94,81800.0,3.5507,3.5597,3.506,3.5239,81800.0
2009-02-23 11:30:00,3.93,3.96,3.92,3.96,88100.0,3.5149,3.5418,3.506,3.5418,88100.0
2009-02-23 12:00:00,3.96,4.02,3.96,4.01,60500.0,3.5418,3.5954,3.5418,3.5865,60500.0
2009-02-23 12:30:00,4.02,4.02,4.0,4.0,50900.0,3.5954,3.5954,3.5775,3.5775,50900.0
2009-02-23 13:00:00,4.0,4.03,4.0,4.03,70300.0,3.5775,3.6044,3.5775,3.6044,70300.0
2009-02-23 13:30:00,4.03,4.03,4.02,4.03,58500.0,3.6044,3.6044,3.5954,3.6044,58500.0
2009-02-23 14:00:00,4.02,4.05,4.02,4.05,80600.0,3.5954,3.6223,3.5954,3.6223,80600.0
2009-02-23 14:30:00,4.05,4.06,3.99,3.99,88100.0,3.6223,3.6312,3.5686,3.5686,88100.0
2009-02-23 15:00:00,4.0,4.08,3.99,4.08,175300.0,3.5775,3.6491,3.5686,3.6491,175300.0
2009-02-23 15:30:00,4.07,4.11,3.98,4.0,273500.0,3.6401,3.6759,3.5597,3.5775,273500.0
2009-02-24 09:30:00,3.94,4.1,3.84,3.97,105800.0,3.5239,3.667,3.4344,3.5507,105800.0
2009-02-24 10:00:00,3.97,3.97,3.88,3.88,57900.0,3.5507,3.5507,3.4702,3.4702,57900.0
2009-02-24 10:30:00,3.88,3.93,3.88,3.93,39000.0,3.4702,3.5149,3.4702,3.5149,39000.0
2009-02-24 11:00:00,3.92,3.99,3.92,3.95,78500.0,3.506,3.5686,3.506,3.5328,78500.0
2009-02-24 11:30:00,3.95,3.96,3.91,3.93,45000.0,3.5328,3.5418,3.497,3.5149,45000.0
2009-02-24 12:00:00,3.92,3.94,3.82,3.89,108100.0,3.506,3.5239,3.4166,3.4792,108100.0
2009-02-24 12:30:00,3.89,3.9,3.87,3.89,44000.0,3.4792,3.4881,3.4613,3.4792,44000.0
2009-02-24 13:00:00,3.88,4.01,3.87,4.01,91000.0,3.4702,3.5865,3.4613,3.5865,91000.0
2009-02-24 13:30:00,4.01,4.16,4.0,4.16,102900.0,3.5865,3.7206,3.5775,3.7206,102900.0
2009-02-24 14:00:00,4.17,4.17,4.11,4.15,75600.0,3.7296,3.7296,3.6759,3.7117,75600.0
2009-02-24 14:30:00,4.15,4.16,4.1,4.14,89700.0,3.7117,3.7206,3.667,3.7028,89700.0
2009-02-24 15:00:00,4.14,4.16,4.07,4.07,170300.0,3.7028,3.7206,3.6401,3.6401,170300.0
2009-02-24 15:30:00,4.07,4.08,3.98,3.98,660700.0,3.6401,3.6491,3.5597,3.5597,660700.0
2009-02-25 09:30:00,3.94,3.98,3.49,3.86,123300.0,3.5239,3.5597,3.1214,3.4523,123300.0
2009-02-25 10:00:00,3.86,3.86,3.71,3.79,67000.0,3.4523,3.4523,3.3182,3.3897,67000.0
2009-02-25 10:30:00,3.78,3.79,3.72,3.74,74700.0,3.3808,3.3897,3.3271,3.345,74700.0
2009-02-25 11:00:00,3.74,3.8,3.74,3.79,53200.0,3.345,3.3987,3.345,3.3897,53200.0
2009-02-25 11:30:00,3.78,3.86,3.75,3.75,86200.0,3.3808,3.4523,3.3539,3.3539,86200.0
2009-02-25 12:00:00,3.75,3.8,3.71,3.71,63400.0,3.3539,3.3987,3.3182,3.3182,63400.0
2009-02-25 12:30:00,3.7,3.71,3.66,3.71,72600.0,3.3092,3.3182,3.2735,3.3182,72600.0
2009-02-25 13:00:00,3.7,3.73,3.69,3.7,64900.0,3.3092,3.3361,3.3003,3.3092,64900.0
2009-02-25 13:30:00,3.69,3.79,3.69,3.78,57300.0,3.3003,3.3897,3.3003,3.3808,57300.0
2009-02-25 14:00:00,3.78,3.78,3.69,3.74,109200.0,3.3808,3.3808,3.3003,3.345,109200.0
2009-02-25 14:30:00,3.74,3.85,3.74,3.82,106600.0,3.345,3.4434,3.345,3.4166,106600.0
2009-02-25 15:00:00,3.81,4.04,3.81,4.02,224300.0,3.4076,3.6133,3.4076,3.5954,224300.0
2009-02-25 15:30:00,4.02,4.08,3.93,3.95,239600.0,3.5954,3.6491,3.5149,3.5328,239600.0
2009-02-26 09:30:00,3.98,4.03,3.87,4.03,44500.0,3.5597,3.6044,3.4613,3.6044,44500.0
2009-02-26 10:00:00,4.02,4.09,3.91,3.99,108700.0,3.5954,3.658,3.497,3.5686,108700.0
2009-02-26 10:30:00,3.99,4.13,3.99,4.12,133800.0,3.5686,3.6938,3.5686,3.6849,133800.0
2009-02-26 11:00:00,4.12,4.13,4.06,4.09,60900.0,3.6849,3.6938,3.6312,3.658,60900.0
2009-02-26 11:30:00,4.1,4.11,4.06,4.07,66100.0,3.667,3.6759,3.6312,3.6401,66100.0
2009-02-26 12:00:00,4.07,4.1,4.07,4.08,59500.0,3.6401,3.667,3.6401,3.6491,59500.0
2009-02-26 12:30:00,4.07,4.12,4.07,4.1,41800.0,3.6401,3.6849,3.6401,3.667,41800.0
2009-02-26 13:00:00,4.1,4.13,4.07,4.1,86000.0,3.667,3.6938,3.6401,3.667,86000.0
2009-02-26 13:30:00,4.09,4.1,4.08,4.09,62700.0,3.658,3.667,3.6491,3.658,62700.0
2009-02-26 14:00:00,4.08,4.1,4.07,4.08,88000.0,3.6491,3.667,3.6401,3.6491,88000.0
2009-02-26 14:30:00,4.08,4.09,4.07,4.08,191600.0,3.6491,3.658,3.6401,3.6491,191600.0
2009-02-26 15:00:00,4.08,4.1,4.03,4.03,294700.0,3.6491,3.667,3.6044,3.6044,294700.0
2009-02-26 15:30:00,4.02,4.07,4.0,4.07,461600.0,3.5954,3.6401,3.5775,3.6401,461600.0
2009-02-27 09:30:00,4.08,4.11,3.93,3.97,70700.0,3.6491,3.6759,3.5149,3.5507,70700.0
2009-02-27 10:00:00,3.98,4.14,3.98,4.14,95000.0,3.5597,3.7028,3.5597,3.7028,95000.0
2009-02-27 10:30:00,4.14,4.19,4.14,4.16,86100.0,3.7028,3.7475,3.7028,3.7206,86100.0
2009-02-27 11:00:00,4.16,4.16,4.07,4.1,42000.0,3.7206,3.7206,3.6401,3.667,42000.0
2009-02-27 11:30:00,4.1,4.13,4.07,4.11,44700.0,3.667,3.6938,3.6401,3.6759,44700.0
2009-02-27 12:00:00,4.11,4.14,4.1,4.14,38200.0,3.6759,3.7028,3.667,3.7028,38200.0
2009-02-27 12:30:00,4.14,4.14,4.1,4.11,42300.0,3.7028,3.7028,3.667,3.6759,42300.0
2009-02-27 13:00:00,4.12,4.12,4.05,4.07,27400.0,3.6849,3.6849,3.6223,3.6401,27400.0
2009-02-27 13:30:00,4.06,4.07,3.94,4.04,57300.0,3.6312,3.6401,3.5239,3.6133,57300.0
2009-02-27 14:00:00,4.05,4.08,3.97,3.99,55700.0,3.6223,3.6491,3.5507,3.5686,55700.0
2009-02-27 14:30:00,3.99,4.07,3.97,4.04,90000.0,3.5686,3.6401,3.5507,3.6133,90000.0
2009-02-27 15:00:00,4.04,4.06,3.97,4.05,145400.0,3.6133,3.6312,3.5507,3.6223,145400.0
2009-02-27 15:30:00,4.04,4.15,3.97,4.1,538700.0,3.6133,3.7117,3.5507,3.667,538700.0
2009-03-02 09:30:00,4.12,4.12,3.95,3.99,107400.0,3.6849,3.6849,3.5328,3.5686,107400.0
2009-03-02 10:00:00,3.98,4.0,3.84,3.85,172100.0,3.5597,3.5775,3.4344,3.4434,172100.0
2009-03-02 10:30:00,3.85,3.87,3.82,3.83,92700.0,3.4434,3.4613,3.4166,3.4255,92700.0
2009-03-02 11:00:00,3.82,3.88,3.8,3.85,58300.0,3.4166,3.4702,3.3987,3.4434,58300.0
2009-03-02 11:30:00,3.85,3.86,3.84,3.86,69300.0,3.4434,3.4523,3.4344,3.4523,69300.0
2009-03-02 12:00:00,3.86,3.98,3.85,3.9,80200.0,3.4523,3.5597,3.4434,3.4881,80200.0
2009-03-02 12:30:00,3.9,3.93,3.84,3.91,87600.0,3.4881,3.5149,3.4344,3.497,87600.0
2009-03-02 13:00:00,3.92,3.93,3.86,3.87,64300.0,3.506,3.5149,3.4523,3.4613,64300.0
2009-03-02 13:30:00,3.88,3.92,3.85,3.88,53000.0,3.4702,3.506,3.4434,3.4702,53000.0
2009-03-02 14:00:00,3.89,3.95,3.88,3.95,149100.0,3.4792,3.5328,3.4702,3.5328,149100.0
2009-03-02 14:30:00,3.96,4.01,3.92,3.95,138900.0,3.5418,3.5865,3.506,3.5328,138900.0
2009-03-02 15:00:00,3.95,4.03,3.95,4.02,241000.0,3.5328,3.6044,3.5328,3.5954,241000.0
2009-03-02 15:30:00,4.02,4.08,3.99,4.05,345500.0,3.5954,3.6491,3.5686,3.6223,345500.0
2009-03-03 09:30:00,4.14,4.35,4.14,4.28,136000.0,3.7028,3.8906,3.7028,3.828,136000.0
2009-03-03 10:00:00,4.27,4.28,4.05,4.1,109200.0,3.819,3.828,3.6223,3.667,109200.0
2009-03-03 10:30:00,4.1,4.16,4.08,4.12,202800.0,3.667,3.7206,3.6491,3.6849,202800.0
2009-03-03 11:00:00,4.12,4.12,3.9,4.01,288300.0,3.6849,3.6849,3.4881,3.5865,288300.0
2009-03-03 11:30:00,4.0,4.03,3.96,4.03,291800.0,3.5775,3.6044,3.5418,3.6044,291800.0
2009-03-03 12:00:00,4.02,4.1,4.0,4.09,64700.0,3.5954,3.667,3.5775,3.658,64700.0
2009-03-03 12:30:00,4.08,4.1,4.03,4.04,113000.0,3.6491,3.667,3.6044,3.6133,113000.0
2009-03-03 13:00:00,4.04,4.09,4.03,4.03,57400.0,3.6133,3.658,3.6044,3.6044,57400.0
2009-03-03 13:30:00,4.03,4.11,4.03,4.07,211900.0,3.6044,3.6759,3.6044,3.6401,211900.0
2009-03-03 14:00:00,4.06,4.14,4.06,4.11,64300.0,3.6312,3.7028,3.6312,3.6759,64300.0
2009-03-03 14:30:00,4.11,4.25,4.11,4.23,131400.0,3.6759,3.8011,3.6759,3.7833,131400.0
2009-03-03 15:00:00,4.24,4.25,4.07,4.08,214100.0,3.7922,3.8011,3.6401,3.6491,214100.0
2009-03-03 15:30:00,4.07,4.13,4.03,4.09,297800.0,3.6401,3.6938,3.6044,3.658,297800.0
2009-03-04 09:30:00,4.15,4.31,4.08,4.18,105700.0,3.7117,3.8548,3.6491,3.7385,105700.0
2009-03-04 10:00:00,4.2,4.24,4.06,4.18,93500.0,3.7564,3.7922,3.6312,3.7385,93500.0
2009-03-04 10:30:00,4.18,4.24,4.11,4.23,71400.0,3.7385,3.7922,3.6759,3.7833,71400.0
2009-03-04 11:00:00,4.22,4.4,4.21,4.39,111500.0,3.7743,3.9353,3.7654,3.9264,111500.0
2009-03-04 11:30:00,4.39,4.49,4.39,4.45,103100.0,3.9264,4.0158,3.9264,3.98,103100.0
2009-03-04 12:00:00,4.45,4.69,4.45,4.67,80100.0,3.98,4.1947,3.98,4.1768,80100.0
2009-03-04 12:30:00,4.66,4.66,4.44,4.52,83700.0,4.1678,4.1678,3.9711,4.0426,83700.0
2009-03-04 13:00:00,4.51,4.55,4.43,4.5,100200.0,4.0337,4.0695,3.9621,4.0247,100200.0
2009-03-04 13:30:00,4.5,4.54,4.46,4.46,85400.0,4.0247,4.0605,3.989,3.989,85400.0
2009-03-04 14:00:00,4.46,4.47,4.34,4.37,143400.0,3.989,3.9979,3.8816,3.9085,143400.0
2009-03-04 14:30:00,4.37,4.42,4.35,4.42,146300.0,3.9085,3.9532,3.8906,3.9532,146300.0
2009-03-04 15:00:00,4.42,4.51,4.37,4.38,288300.0,3.9532,4.0337,3.9085,3.9174,288300.0
2009-03-04 15:30:00,4.38,4.43,4.35,4.37,237000.0,3.9174,3.9621,3.8906,3.9085,237000.0
2009-03-05 09:30:00,4.23,4.3,4.2,4.2,60800.0,3.7833,3.8459,3.7564,3.7564,60800.0
2009-03-05 10:00:00,4.2,4.23,4.01,4.02,382900.0,3.7564,3.7833,3.5865,3.5954,382900.0
2009-03-05 10:30:00,4.02,4.11,4.02,4.05,68000.0,3.5954,3.6759,3.5954,3.6223,68000.0
2009-03-05 11:00:00,4.06,4.07,4.04,4.05,118200.0,3.6312,3.6401,3.6133,3.6223,118200.0
2009-03-05 11:30:00,4.05,4.11,4.01,4.01,97800.0,3.6223,3.6759,3.5865,3.5865,97800.0
2009-03-05 12:00:00,4.01,4.05,3.91,3.98,185100.0,3.5865,3.6223,3.497,3.5597,185100.0
2009-03-05 12:30:00,3.98,3.99,3.9,3.91,88800.0,3.5597,3.5686,3.4881,3.497,88800.0
2009-03-05 13:00:00,3.91,3.94,3.9,3.92,43100.0,3.497,3.5239,3.4881,3.506,43100.0
2009-03-05 13:30:00,3.92,3.92,3.87,3.91,116200.0,3.506,3.506,3.4613,3.497,116200.0
2009-03-05 14:00:00,3.91,3.92,3.88,3.9,127100.0,3.497,3.506,3.4702,3.4881,127100.0
2009-03-05 14:30:00,3.89,3.92,3.88,3.9,99500.0,3.4792,3.506,3.4702,3.4881,99500.0
2009-03-05 15:00:00,3.91,3.92,3.89,3.91,634500.0,3.497,3.506,3.4792,3.497,634500.0
2009-03-05 15:30:00,3.91,4.07,3.91,4.07,332500.0,3.497,3.6401,3.497,3.6401,332500.0
2009-03-06 09:30:00,4.1,4.32,4.08,4.24,105400.0,3.667,3.8637,3.6491,3.7922,105400.0
2009-03-06 10:00:00,4.24,4.25,4.24,4.24,45000.0,3.7922,3.8011,3.7922,3.7922,45000.0
2009-03-06 10:30:00,4.24,4.27,4.23,4.23,85700.0,3.7922,3.819,3.7833,3.7833,85700.0
2009-03-06 11:00:00,4.23,4.24,4.23,4.23,31200.0,3.7833,3.7922,3.7833,3.7833,31200.0
2009-03-06 11:30:00,4.24,4.24,4.15,4.18,38100.0,3.7922,3.7922,3.7117,3.7385,38100.0
2009-03-06 12:00:00,4.19,4.19,4.08,4.08,47200.0,3.7475,3.7475,3.6491,3.6491,47200.0
2009-03-06 12:30:00,4.09,4.09,4.01,4.01,31800.0,3.658,3.658,3.5865,3.5865,31800.0
2009-03-06 13:00:00,4.02,4.03,3.97,3.97,22400.0,3.5954,3.6044,3.5507,3.5507,22400.0
2009-03-06 13:30:00,3.97,3.98,3.93,3.93,27700.0,3.5507,3.5597,3.5149,3.5149,27700.0
2009-03-06 14:00:00,3.93,3.94,3.9,3.9,32300.0,3.5149,3.5239,3.4881,3.4881,32300.0
2009-03-06 14:30:00,3.9,3.91,3.88,3.9,51700.0,3.4881,3.497,3.4702,3.4881,51700.0
2009-03-06 15:00:00,3.9,3.91,3.88,3.9,63200.0,3.4881,3.497,3.4702,3.4881,63200.0
2009-03-06 15:30:00,3.9,4.04,3.9,4.04,116200.0,3.4881,3.6133,3.4881,3.6133,116200.0
2009-03-09 09:30:00,4.02,4.33,4.0,4.24,89900.0,3.5954,3.8727,3.5775,3.7922,89900.0
2009-03-09 10:00:00,4.24,4.3,4.18,4.21,117100.0,3.7922,3.8459,3.7385,3.7654,117100.0
2009-03-09 10:30:00,4.21,4.25,4.12,4.12,89200.0,3.7654,3.8011,3.6849,3.6849,89200.0
2009-03-09 11:00:00,4.12,4.14,3.97,4.0,120600.0,3.6849,3.7028,3.5507,3.5775,120600.0
2009-03-09 11:30:00,4.0,4.01,3.94,3.94,23900.0,3.5775,3.5865,3.5239,3.5239,23900.0
2009-03-09 12:00:00,3.94,3.99,3.94,3.98,42300.0,3.5239,3.5686,3.5239,3.5597,42300.0
2009-03-09 12:30:00,3.99,4.0,3.97,4.0,43900.0,3.5686,3.5775,3.5507,3.5775,43900.0
2009-03-09 13:00:00,3.99,4.0,3.95,3.96,54800.0,3.5686,3.5775,3.5328,3.5418,54800.0
2009-03-09 13:30:00,3.95,4.0,3.93,4.0,73900.0,3.5328,3.5775,3.5149,3.5775,73900.0
2009-03-09 14:00:00,4.0,4.01,3.94,3.94,105900.0,3.5775,3.5865,3.5239,3.5239,105900.0
2009-03-09 14:30:00,3.94,3.99,3.9,3.99,83700.0,3.5239,3.5686,3.4881,3.5686,83700.0
2009-03-09 15:00:00,3.99,3.99,3.89,3.9,119600.0,3.5686,3.5686,3.4792,3.4881,119600.0
2009-03-09 15:30:00,3.91,3.92,3.89,3.91,138500.0,3.497,3.506,3.4792,3.497,138500.0
2009-03-10 09:30:00,3.97,4.13,3.8,4.04,95200.0,3.5507,3.6938,3.3987,3.6133,95200.0
2009-03-10 10:00:00,4.04,4.09,4.03,4.04,49900.0,3.6133,3.658,3.6044,3.6133,49900.0
2009-03-10 10:30:00,4.05,4.09,4.04,4.06,39500.0,3.6223,3.658,3.6133,3.6312,39500.0
2009-03-10 11:00:00,4.06,4.06,4.03,4.06,22300.0,3.6312,3.6312,3.6044,3.6312,22300.0
2009-03-10 11:30:00,4.05,4.08,4.04,4.08,25200.0,3.6223,3.6491,3.6133,3.6491,25200.0
2009-03-10 12:00:00,4.08,4.16,4.08,4.12,45700.0,3.6491,3.7206,3.6491,3.6849,45700.0
2009-03-10 12:30:00,4.12,4.13,4.1,4.1,19800.0,3.6849,3.6938,3.667,3.667,19800.0
2009-03-10 13:00:00,4.1,4.1,4.08,4.09,29000.0,3.667,3.667,3.6491,3.658,29000.0
2009-03-10 13:30:00,4.09,4.1,3.97,3.97,107000.0,3.658,3.667,3.5507,3.5507,107000.0
2009-03-10 14:00:00,3.98,4.04,3.97,4.0,90500.0,3.5597,3.6133,3.5507,3.5775,90500.0
2009-03-10 14:30:00,4.0,4.01,3.94,3.96,99200.0,3.5775,3.5865,3.5239,3.5418,99200.0
2009-03-10 15:00:00,3.95,4.03,3.92,3.98,169000.0,3.5328,3.6044,3.506,3.5597,169000.0
2009-03-10 15:30:00,3.97,4.02,3.97,4.01,217000.0,3.5507,3.5954,3.5507,3.5865,217000.0
2009-03-11 09:30:00,4.29,4.29,3.95,4.07,130100.0,3.8369,3.8369,3.5328,3.6401,130100.0
2009-03-11 10:00:00,4.06,4.07,3.95,3.96,109800.0,3.6312,3.6401,3.5328,3.5418,109800.0
2009-03-11 10:30:00,3.96,3.97,3.9,3.92,53300.0,3.5418,3.5507,3.4881,3.506,53300.0
2009-03-11 11:00:00,3.91,3.92,3.84,3.84,89500.0,3.497,3.506,3.4344,3.4344,89500.0
2009-03-11 11:30:00,3.85,3.85,3.78,3.79,101300.0,3.4434,3.4434,3.3808,3.3897,101300.0
2009-03-11 12:00:00,3.79,3.82,3.78,3.8,67300.0,3.3897,3.4166,3.3808,3.3987,67300.0
2009-03-11 12:30:00,3.8,3.81,3.79,3.8,59000.0,3.3987,3.4076,3.3897,3.3987,59000.0
2009-03-11 13:00:00,3.8,3.81,3.74,3.78,108200.0,3.3987,3.4076,3.345,3.3808,108200.0
2009-03-11 13:30:00,3.78,3.81,3.77,3.8,288700.0,3.3808,3.4076,3.3718,3.3987,288700.0
2009-03-11 14:00:00,3.8,3.8,3.74,3.76,120100.0,3.3987,3.3987,3.345,3.3629,120100.0
2009-03-11 14:30:00,3.76,3.78,3.75,3.77,82100.0,3.3629,3.3808,3.3539,3.3718,82100.0
2009-03-11 15:00:00,3.77,3.78,3.76,3.77,95100.0,3.3718,3.3808,3.3629,3.3718,95100.0
2009-03-11 15:30:00,3.78,3.78,3.74,3.75,413000.0,3.3808,3.3808,3.345,3.3539,413000.0
2009-03-12 09:30:00,3.82,3.82,3.57,3.58,86700.0,3.4166,3.4166,3.193,3.2019,86700.0
2009-03-12 10:00:00,3.58,3.69,3.51,3.67,227300.0,3.2019,3.3003,3.1393,3.2824,227300.0
2009-03-12 10:30:00,3.67,3.9,3.67,3.85,258500.0,3.2824,3.4881,3.2824,3.4434,258500.0
2009-03-12 11:00:00,3.85,3.85,3.73,3.75,100300.0,3.4434,3.4434,3.3361,3.3539,100300.0
2009-03-12 11:30:00,3.76,3.76,3.67,3.74,65200.0,3.3629,3.3629,3.2824,3.345,65200.0
2009-03-12 12:00:00,3.75,3.75,3.71,3.72,54800.0,3.3539,3.3539,3.3182,3.3271,54800.0
2009-03-12 12:30:00,3.72,3.75,3.71,3.74,60300.0,3.3271,3.3539,3.3182,3.345,60300.0
2009-03-12 13:00:00,3.74,3.91,3.71,3.84,163300.0,3.345,3.497,3.3182,3.4344,163300.0
2009-03-12 13:30:00,3.84,3.9,3.83,3.89,80100.0,3.4344,3.4881,3.4255,3.4792,80100.0
2009-03-12 14:00:00,3.89,4.03,3.88,4.0,342000.0,3.4792,3.6044,3.4702,3.5775,342000.0
2009-03-12 14:30:00,4.0,4.35,3.99,4.24,443500.0,3.5775,3.8906,3.5686,3.7922,443500.0
2009-03-12 15:00:00,4.24,4.27,4.04,4.06,307300.0,3.7922,3.819,3.6133,3.6312,307300.0
2009-03-12 15:30:00,4.05,4.16,4.05,4.11,286300.0,3.6223,3.7206,3.6223,3.6759,286300.0
2009-03-13 09:30:00,4.25,4.38,4.12,4.35,87400.0,3.8011,3.9174,3.6849,3.8906,87400.0
2009-03-13 10:00:00,4.35,4.41,4.26,4.26,86700.0,3.8906,3.9442,3.8101,3.8101,86700.0
2009-03-13 10:30:00,4.26,4.33,4.23,4.27,42900.0,3.8101,3.8727,3.7833,3.819,42900.0
2009-03-13 11:00:00,4.27,4.27,4.19,4.2,46300.0,3.819,3.819,3.7475,3.7564,46300.0
2009-03-13 11:30:00,4.2,4.2,4.1,4.13,49600.0,3.7564,3.7564,3.667,3.6938,49600.0
2009-03-13 12:00:00,4.13,4.17,4.1,4.15,56000.0,3.6938,3.7296,3.667,3.7117,56000.0
2009-03-13 12:30:00,4.15,4.2,4.14,4.2,33500.0,3.7117,3.7564,3.7028,3.7564,33500.0
2009-03-13 13:00:00,4.2,4.23,4.19,4.21,45800.0,3.7564,3.7833,3.7475,3.7654,45800.0
2009-03-13 13:30:00,4.21,4.25,4.2,4.24,36000.0,3.7654,3.8011,3.7564,3.7922,36000.0
2009-03-13 14:00:00,4.24,4.26,4.22,4.23,39500.0,3.7922,3.8101,3.7743,3.7833,39500.0
2009-03-13 14:30:00,4.23,4.24,4.2,4.21,46300.0,3.7833,3.7922,3.7564,3.7654,46300.0
2009-03-13 15:00:00,4.21,4.25,4.2,4.24,127900.0,3.7654,3.8011,3.7564,3.7922,127900.0
2009-03-13 15:30:00,4.25,4.27,4.2,4.25,134600.0,3.8011,3.819,3.7564,3.8011,134600.0
2009-03-16 09:30:00,4.29,4.35,4.2,4.22,82900.0,3.8369,3.8906,3.7564,3.7743,82900.0
2009-03-16 10:00:00,4.22,4.23,4.12,4.21,60400.0,3.7743,3.7833,3.6849,3.7654,60400.0
2009-03-16 10:30:00,4.21,4.26,4.2,4.24,79500.0,3.7654,3.8101,3.7564,3.7922,79500.0
2009-03-16 11:00:00,4.24,4.25,4.21,4.22,231600.0,3.7922,3.8011,3.7654,3.7743,231600.0
2009-03-16 11:30:00,4.23,4.23,4.19,4.21,56600.0,3.7833,3.7833,3.7475,3.7654,56600.0
2009-03-16 12:00:00,4.21,4.22,4.19,4.2,40300.0,3.7654,3.7743,3.7475,3.7564,40300.0
2009-03-16 12:30:00,4.2,4.21,4.17,4.2,60800.0,3.7564,3.7654,3.7296,3.7564,60800.0
2009-03-16 13:00:00,4.2,4.22,4.19,4.21,59000.0,3.7564,3.7743,3.7475,3.7654,59000.0
2009-03-16 13:30:00,4.22,4.23,4.18,4.19,218800.0,3.7743,3.7833,3.7385,3.7475,218800.0
2009-03-16 14:00:00,4.19,4.19,4.12,4.13,98900.0,3.7475,3.7475,3.6849,3.6938,98900.0
2009-03-16 14:30:00,4.13,4.19,4.12,4.15,159400.0,3.6938,3.7475,3.6849,3.7117,159400.0
2009-03-16 15:00:00,4.15,4.2,4.11,4.13,256900.0,3.7117,3.7564,3.6759,3.6938,256900.0
2009-03-16 15:30:00,4.14,4.16,4.07,4.11,151400.0,3.7028,3.7206,3.6401,3.6759,151400.0
2009-03-17 09:30:00,4.2,4.2,4.06,4.17,56900.0,3.7564,3.7564,3.6312,3.7296,56900.0
2009-03-17 10:00:00,4.17,4.18,4.11,4.14,35400.0,3.7296,3.7385,3.6759,3.7028,35400.0
2009-03-17 10:30:00,4.14,4.16,4.12,4.12,81300.0,3.7028,3.7206,3.6849,3.6849,81300.0
2009-03-17 11:00:00,4.13,4.13,4.05,4.08,34300.0,3.6938,3.6938,3.6223,3.6491,34300.0
2009-03-17 11:30:00,4.08,4.13,4.07,4.13,37300.0,3.6491,3.6938,3.6401,3.6938,37300.0
2009-03-17 12:00:00,4.13,4.16,4.13,4.15,83300.0,3.6938,3.7206,3.6938,3.7117,83300.0
2009-03-17 12:30:00,4.15,4.17,4.12,4.12,113000.0,3.7117,3.7296,3.6849,3.6849,113000.0
2009-03-17 13:00:00,4.13,4.15,4.11,4.14,22800.0,3.6938,3.7117,3.6759,3.7028,22800.0
2009-03-17 13:30:00,4.14,4.15,4.12,4.12,36900.0,3.7028,3.7117,3.6849,3.6849,36900.0
2009-03-17 14:00:00,4.13,4.15,4.1,4.11,69900.0,3.6938,3.7117,3.667,3.6759,69900.0
2009-03-17 14:30:00,4.11,4.15,4.1,4.15,32000.0,3.6759,3.7117,3.667,3.7117,32000.0
2009-03-17 15:00:00,4.15,4.2,4.11,4.18,154400.0,3.7117,3.7564,3.6759,3.7385,154400.0
2009-03-17 15:30:00,4.17,4.23,4.14,4.22,156200.0,3.7296,3.7833,3.7028,3.7743,156200.0
2009-03-18 09:30:00,4.16,4.3,4.13,4.15,36400.0,3.7206,3.8459,3.6938,3.7117,36400.0
2009-03-18 10:00:00,4.16,4.3,4.12,4.27,69900.0,3.7206,3.8459,3.6849,3.819,69900.0
2009-03-18 10:30:00,4.27,4.3,4.25,4.3,37900.0,3.819,3.8459,3.8011,3.8459,37900.0
2009-03-18 11:00:00,4.3,4.33,4.27,4.29,48100.0,3.8459,3.8727,3.819,3.8369,48100.0
2009-03-18 11:30:00,4.29,4.38,4.27,4.38,58700.0,3.8369,3.9174,3.819,3.9174,58700.0
2009-03-18 12:00:00,4.39,4.46,4.39,4.44,48200.0,3.9264,3.989,3.9264,3.9711,48200.0
2009-03-18 12:30:00,4.44,4.45,4.42,4.44,35100.0,3.9711,3.98,3.9532,3.9711,35100.0
2009-03-18 13:00:00,4.44,4.44,4.43,4.43,13200.0,3.9711,3.9711,3.9621,3.9621,13200.0
2009-03-18 13:30:00,4.43,4.44,4.43,4.43,24000.0,3.9621,3.9711,3.9621,3.9621,24000.0
2009-03-18 14:00:00,4.44,4.56,4.41,4.47,72100.0,3.9711,4.0784,3.9442,3.9979,72100.0
2009-03-18 14:30:00,4.48,4.5,4.42,4.49,68500.0,4.0068,4.0247,3.9532,4.0158,68500.0
2009-03-18 15:00:00,4.48,4.49,4.31,4.33,96300.0,4.0068,4.0158,3.8548,3.8727,96300.0
2009-03-18 15:30:00,4.33,4.43,4.3,4.42,139600.0,3.8727,3.9621,3.8459,3.9532,139600.0
2009-03-19 09:30:00,4.63,4.8,4.55,4.56,92900.0,4.141,4.293,4.0695,4.0784,92900.0
2009-03-19 10:00:00,4.56,4.59,4.51,4.55,58800.0,4.0784,4.1052,4.0337,4.0695,58800.0
2009-03-19 10:30:00,4.56,4.6,4.54,4.56,53300.0,4.0784,4.1142,4.0605,4.0784,53300.0
2009-03-19 11:00:00,4.56,4.56,4.51,4.52,40700.0,4.0784,4.0784,4.0337,4.0426,40700.0
2009-03-19 11:30:00,4.52,4.52,4.46,4.51,47200.0,4.0426,4.0426,3.989,4.0337,47200.0
2009-03-19 12:00:00,4.51,4.52,4.49,4.52,40600.0,4.0337,4.0426,4.0158,4.0426,40600.0
2009-03-19 12:30:00,4.52,4.52,4.46,4.49,44700.0,4.0426,4.0426,3.989,4.0158,44700.0
2009-03-19 13:00:00,4.49,4.52,4.46,4.51,39000.0,4.0158,4.0426,3.989,4.0337,39000.0
2009-03-19 13:30:00,4.51,4.52,4.47,4.5,52900.0,4.0337,4.0426,3.9979,4.0247,52900.0
2009-03-19 14:00:00,4.5,4.53,4.48,4.51,79400.0,4.0247,4.0516,4.0068,4.0337,79400.0
2009-03-19 14:30:00,4.51,4.54,4.47,4.49,105100.0,4.0337,4.0605,3.9979,4.0158,105100.0
2009-03-19 15:00:00,4.5,4.53,4.44,4.46,85700.0,4.0247,4.0516,3.9711,3.989,85700.0
2009-03-19 15:30:00,4.46,4.49,4.43,4.48,162300.0,3.989,4.0158,3.9621,4.0068,162300.0
2009-03-20 09:30:00,4.52,4.53,4.15,4.27,276000.0,4.0426,4.0516,3.7117,3.819,276000.0
2009-03-20 10:00:00,4.26,4.27,4.2,4.21,40800.0,3.8101,3.819,3.7564,3.7654,40800.0
2009-03-20 10:30:00,4.21,4.22,4.17,4.2,49200.0,3.7654,3.7743,3.7296,3.7564,49200.0
2009-03-20 11:00:00,4.21,4.22,4.16,4.16,74700.0,3.7654,3.7743,3.7206,3.7206,74700.0
2009-03-20 11:30:00,4.16,4.18,4.14,4.16,49700.0,3.7206,3.7385,3.7028,3.7206,49700.0
2009-03-20 12:00:00,4.16,4.3,4.16,4.22,61000.0,3.7206,3.8459,3.7206,3.7743,61000.0
2009-03-20 12:30:00,4.22,4.23,4.15,4.19,36500.0,3.7743,3.7833,3.7117,3.7475,36500.0
2009-03-20 13:00:00,4.18,4.25,4.15,4.2,69300.0,3.7385,3.8011,3.7117,3.7564,69300.0
2009-03-20 13:30:00,4.2,4.24,4.19,4.23,68000.0,3.7564,3.7922,3.7475,3.7833,68000.0
2009-03-20 14:00:00,4.22,4.24,4.2,4.21,71800.0,3.7743,3.7922,3.7564,3.7654,71800.0
2009-03-20 14:30:00,4.21,4.27,4.14,4.25,96200.0,3.7654,3.819,3.7028,3.8011,96200.0
2009-03-20 15:00:00,4.25,4.26,4.22,4.23,69400.0,3.8011,3.8101,3.7743,3.7833,69400.0
2009-03-20 15:30:00,4.23,4.48,4.23,4.38,583700.0,3.7833,4.0068,3.7833,3.9174,583700.0
2009-03-23 09:30:00,4.51,4.6,4.47,4.49,57000.0,4.0337,4.1142,3.9979,4.0158,57000.0
2009-03-23 10:00:00,4.49,4.67,4.49,4.62,74300.0,4.0158,4.1768,4.0158,4.1321,74300.0
2009-03-23 10:30:00,4.63,4.67,4.56,4.59,50500.0,4.141,4.1768,4.0784,4.1052,50500.0
2009-03-23 11:00:00,4.59,4.59,4.54,4.55,30400.0,4.1052,4.1052,4.0605,4.0695,30400.0
2009-03-23 11:30:00,4.56,4.59,4.54,4.59,33600.0,4.0784,4.1052,4.0605,4.1052,33600.0
2009-03-23 12:00:00,4.59,4.64,4.57,4.62,24700.0,4.1052,4.1499,4.0873,4.1321,24700.0
2009-03-23 12:30:00,4.62,4.64,4.6,4.62,32900.0,4.1321,4.1499,4.1142,4.1321,32900.0
2009-03-23 13:00:00,4.61,4.63,4.6,4.6,46600.0,4.1231,4.141,4.1142,4.1142,46600.0
2009-03-23 13:30:00,4.6,4.62,4.6,4.6,54200.0,4.1142,4.1321,4.1142,4.1142,54200.0
2009-03-23 14:00:00,4.61,4.61,4.6,4.61,48800.0,4.1231,4.1231,4.1142,4.1231,48800.0
2009-03-23 14:30:00,4.6,4.61,4.58,4.61,120800.0,4.1142,4.1231,4.0963,4.1231,120800.0
2009-03-23 15:00:00,4.61,4.65,4.59,4.64,137700.0,4.1231,4.1589,4.1052,4.1499,137700.0
2009-03-23 15:30:00,4.65,4.73,4.62,4.72,165100.0,4.1589,4.2304,4.1321,4.2215,165100.0
2009-03-24 09:30:00,4.69,4.71,4.61,4.69,52000.0,4.1947,4.2126,4.1231,4.1947,52000.0
2009-03-24 10:00:00,4.69,4.71,4.64,4.64,22400.0,4.1947,4.2126,4.1499,4.1499,22400.0
2009-03-24 10:30:00,4.64,4.65,4.6,4.61,28300.0,4.1499,4.1589,4.1142,4.1231,28300.0
2009-03-24 11:00:00,4.61,4.63,4.59,4.59,51800.0,4.1231,4.141,4.1052,4.1052,51800.0
2009-03-24 11:30:00,4.6,4.62,4.56,4.56,62800.0,4.1142,4.1321,4.0784,4.0784,62800.0
2009-03-24 12:00:00,4.57,4.59,4.52,4.58,48500.0,4.0873,4.1052,4.0426,4.0963,48500.0
2009-03-24 12:30:00,4.58,4.62,4.58,4.61,30200.0,4.0963,4.1321,4.0963,4.1231,30200.0
2009-03-24 13:00:00,4.61,5.0,4.59,4.77,1100200.0,4.1231,4.4719,4.1052,4.2662,1100200.0
2009-03-24 13:30:00,4.76,4.76,4.66,4.68,139600.0,4.2573,4.2573,4.1678,4.1857,139600.0
2009-03-24 14:00:00,4.69,4.75,4.67,4.68,61500.0,4.1947,4.2483,4.1768,4.1857,61500.0
2009-03-24 14:30:00,4.68,4.7,4.61,4.66,65700.0,4.1857,4.2036,4.1231,4.1678,65700.0
2009-03-24 15:00:00,4.67,4.7,4.61,4.63,76300.0,4.1768,4.2036,4.1231,4.141,76300.0
2009-03-24 15:30:00,4.64,4.66,4.54,4.55,136500.0,4.1499,4.1678,4.0605,4.0695,136500.0
2009-03-25 09:30:00,4.57,4.7,4.55,4.69,47400.0,4.0873,4.2036,4.0695,4.1947,47400.0
2009-03-25 10:00:00,4.69,4.86,4.69,4.8,45300.0,4.1947,4.3467,4.1947,4.293,45300.0
2009-03-25 10:30:00,4.81,4.85,4.79,4.84,221000.0,4.302,4.3378,4.2841,4.3288,221000.0
2009-03-25 11:00:00,4.84,4.9,4.8,4.8,49000.0,4.3288,4.3825,4.293,4.293,49000.0
2009-03-25 11:30:00,4.81,4.82,4.77,4.81,31900.0,4.302,4.3109,4.2662,4.302,31900.0
2009-03-25 12:00:00,4.82,4.85,4.8,4.8,34700.0,4.3109,4.3378,4.293,4.293,34700.0
2009-03-25 12:30:00,4.8,4.81,4.78,4.79,318400.0,4.293,4.302,4.2752,4.2841,318400.0
2009-03-25 13:00:00,4.79,4.79,4.69,4.69,40600.0,4.2841,4.2841,4.1947,4.1947,40600.0
2009-03-25 13:30:00,4.7,4.7,4.61,4.68,60600.0,4.2036,4.2036,4.1231,4.1857,60600.0
2009-03-25 14:00:00,4.68,4.76,4.65,4.72,267200.0,4.1857,4.2573,4.1589,4.2215,267200.0
2009-03-25 14:30:00,4.72,4.72,4.48,4.5,120000.0,4.2215,4.2215,4.0068,4.0247,120000.0
2009-03-25 15:00:00,4.49,4.55,4.41,4.52,86100.0,4.0158,4.0695,3.9442,4.0426,86100.0
2009-03-25 15:30:00,4.53,4.76,4.53,4.62,168900.0,4.0516,4.2573,4.0516,4.1321,168900.0
2009-03-26 09:30:00,4.6,4.79,4.54,4.73,50200.0,4.1142,4.2841,4.0605,4.2304,50200.0
2009-03-26 10:00:00,4.74,4.81,4.68,4.69,32900.0,4.2394,4.302,4.1857,4.1947,32900.0
2009-03-26 10:30:00,4.71,4.75,4.69,4.73,36200.0,4.2126,4.2483,4.1947,4.2304,36200.0
2009-03-26 11:00:00,4.72,4.79,4.7,4.77,25400.0,4.2215,4.2841,4.2036,4.2662,25400.0
2009-03-26 11:30:00,4.77,4.82,4.74,4.77,25700.0,4.2662,4.3109,4.2394,4.2662,25700.0
2009-03-26 12:00:00,4.77,4.84,4.77,4.82,31700.0,4.2662,4.3288,4.2662,4.3109,31700.0
2009-03-26 12:30:00,4.82,4.84,4.78,4.78,47100.0,4.3109,4.3288,4.2752,4.2752,47100.0
2009-03-26 13:00:00,4.79,4.94,4.79,4.92,90900.0,4.2841,4.4183,4.2841,4.4004,90900.0
2009-03-26 13:30:00,4.91,4.92,4.88,4.9,24300.0,4.3914,4.4004,4.3646,4.3825,24300.0
2009-03-26 14:00:00,4.9,4.91,4.85,4.86,41400.0,4.3825,4.3914,4.3378,4.3467,41400.0
2009-03-26 14:30:00,4.86,4.9,4.86,4.89,39700.0,4.3467,4.3825,4.3467,4.3735,39700.0
2009-03-26 15:00:00,4.88,4.92,4.88,4.91,93100.0,4.3646,4.4004,4.3646,4.3914,93100.0
2009-03-26 15:30:00,4.92,4.98,4.91,4.96,241500.0,4.4004,4.454,4.3914,4.4362,241500.0
2009-03-27 09:30:00,4.91,5.0,4.84,4.98,67500.0,4.3914,4.4719,4.3288,4.454,67500.0
2009-03-27 10:00:00,4.98,5.08,4.92,5.08,127400.0,4.454,4.5435,4.4004,4.5435,127400.0
2009-03-27 10:30:00,5.08,5.16,5.05,5.13,347100.0,4.5435,4.615,4.5166,4.5882,347100.0
2009-03-27 11:00:00,5.12,5.2,5.12,5.18,41400.0,4.5793,4.6508,4.5793,4.6329,41400.0
2009-03-27 11:30:00,5.18,5.18,5.13,5.13,90300.0,4.6329,4.6329,4.5882,4.5882,90300.0
2009-03-27 12:00:00,5.13,5.15,5.12,5.14,60600.0,4.5882,4.6061,4.5793,4.5971,60600.0
2009-03-27 12:30:00,5.14,5.15,5.1,5.11,306800.0,4.5971,4.6061,4.5614,4.5703,306800.0
2009-03-27 13:00:00,5.1,5.12,5.09,5.1,41300.0,4.5614,4.5793,4.5524,4.5614,41300.0
2009-03-27 13:30:00,5.1,5.13,5.04,5.09,82300.0,4.5614,4.5882,4.5077,4.5524,82300.0
2009-03-27 14:00:00,5.1,5.16,5.08,5.13,103600.0,4.5614,4.615,4.5435,4.5882,103600.0
2009-03-27 14:30:00,5.13,5.13,5.03,5.07,44000.0,4.5882,4.5882,4.4988,4.5345,44000.0
2009-03-27 15:00:00,5.07,5.1,5.02,5.07,86700.0,4.5345,4.5614,4.4898,4.5345,86700.0
2009-03-27 15:30:00,5.07,5.09,4.98,5.05,449700.0,4.5345,4.5524,4.454,4.5166,449700.0
2009-03-30 09:30:00,5.0,5.04,4.71,4.83,107300.0,4.4719,4.5077,4.2126,4.3199,107300.0
2009-03-30 10:00:00,4.82,4.86,4.8,4.82,44400.0,4.3109,4.3467,4.293,4.3109,44400.0
2009-03-30 10:30:00,4.82,4.82,4.76,4.77,46300.0,4.3109,4.3109,4.2573,4.2662,46300.0
2009-03-30 11:00:00,4.77,4.82,4.76,4.78,51500.0,4.2662,4.3109,4.2573,4.2752,51500.0
2009-03-30 11:30:00,4.78,4.81,4.77,4.79,66200.0,4.2752,4.302,4.2662,4.2841,66200.0
2009-03-30 12:00:00,4.8,4.81,4.76,4.78,23100.0,4.293,4.302,4.2573,4.2752,23100.0
2009-03-30 12:30:00,4.77,4.78,4.74,4.74,28300.0,4.2662,4.2752,4.2394,4.2394,28300.0
2009-03-30 13:00:00,4.75,4.8,4.73,4.79,25900.0,4.2483,4.293,4.2304,4.2841,25900.0
2009-03-30 13:30:00,4.8,4.8,4.73,4.74,33100.0,4.293,4.293,4.2304,4.2394,33100.0
2009-03-30 14:00:00,4.73,4.79,4.73,4.74,34200.0,4.2304,4.2841,4.2304,4.2394,34200.0
2009-03-30 14:30:00,4.74,4.76,4.66,4.67,38300.0,4.2394,4.2573,4.1678,4.1768,38300.0
2009-03-30 15:00:00,4.66,4.67,4.62,4.62,80500.0,4.1678,4.1768,4.1321,4.1321,80500.0
2009-03-30 15:30:00,4.63,4.69,4.59,4.62,283100.0,4.141,4.1947,4.1052,4.1321,283100.0
2009-03-31 09:30:00,4.79,4.79,4.55,4.59,42000.0,4.2841,4.2841,4.0695,4.1052,42000.0
2009-03-31 10:00:00,4.59,4.66,4.57,4.65,51600.0,4.1052,4.1678,4.0873,4.1589,51600.0
2009-03-31 10:30:00,4.66,4.79,4.66,4.72,57000.0,4.1678,4.2841,4.1678,4.2215,57000.0
2009-03-31 11:00:00,4.72,4.73,4.69,4.7,38300.0,4.2215,4.2304,4.1947,4.2036,38300.0
2009-03-31 11:30:00,4.7,4.71,4.65,4.66,46800.0,4.2036,4.2126,4.1589,4.1678,46800.0
2009-03-31 12:00:00,4.66,4.67,4.59,4.6,22400.0,4.1678,4.1768,4.1052,4.1142,22400.0
2009-03-31 12:30:00,4.6,4.63,4.59,4.62,23600.0,4.1142,4.141,4.1052,4.1321,23600.0
2009-03-31 13:00:00,4.62,4.68,4.61,4.64,37100.0,4.1321,4.1857,4.1231,4.1499,37100.0
2009-03-31 13:30:00,4.63,4.64,4.6,4.62,47700.0,4.141,4.1499,4.1142,4.1321,47700.0
2009-03-31 14:00:00,4.63,4.64,4.59,4.6,51600.0,4.141,4.1499,4.1052,4.1142,51600.0
2009-03-31 14:30:00,4.61,4.65,4.6,4.61,83000.0,4.1231,4.1589,4.1142,4.1231,83000.0
2009-03-31 15:00:00,4.61,4.62,4.57,4.58,80400.0,4.1231,4.1321,4.0873,4.0963,80400.0
2009-03-31 15:30:00,4.59,4.59,4.46,4.5,156300.0,4.1052,4.1052,3.989,4.0247,156300.0
2009-04-01 09:30:00,4.52,4.55,4.36,4.41,103500.0,4.0426,4.0695,3.8995,3.9442,103500.0
2009-04-01 10:00:00,4.43,4.59,4.43,4.58,75100.0,3.9621,4.1052,3.9621,4.0963,75100.0
2009-04-01 10:30:00,4.58,4.65,4.57,4.6,55200.0,4.0963,4.1589,4.0873,4.1142,55200.0
2009-04-01 11:00:00,4.6,4.63,4.57,4.61,41900.0,4.1142,4.141,4.0873,4.1231,41900.0
2009-04-01 11:30:00,4.61,4.62,4.56,4.58,40000.0,4.1231,4.1321,4.0784,4.0963,40000.0
2009-04-01 12:00:00,4.59,4.63,4.59,4.62,24800.0,4.1052,4.141,4.1052,4.1321,24800.0
2009-04-01 12:30:00,4.61,4.62,4.54,4.55,27900.0,4.1231,4.1321,4.0605,4.0695,27900.0
2009-04-01 13:00:00,4.54,4.55,4.53,4.54,31100.0,4.0605,4.0695,4.0516,4.0605,31100.0
2009-04-01 13:30:00,4.55,4.56,4.51,4.55,48100.0,4.0695,4.0784,4.0337,4.0695,48100.0
2009-04-01 14:00:00,4.54,4.57,4.53,4.56,39000.0,4.0605,4.0873,4.0516,4.0784,39000.0
2009-04-01 14:30:00,4.56,4.58,4.53,4.55,106400.0,4.0784,4.0963,4.0516,4.0695,106400.0
2009-04-01 15:00:00,4.56,4.57,4.49,4.52,151200.0,4.0784,4.0873,4.0158,4.0426,151200.0
2009-04-01 15:30:00,4.53,4.61,4.49,4.55,241500.0,4.0516,4.1231,4.0158,4.0695,241500.0
2009-04-02 09:30:00,4.65,4.93,4.65,4.87,71600.0,4.1589,4.4093,4.1589,4.3557,71600.0
2009-04-02 10:00:00,4.88,4.9,4.77,4.77,82800.0,4.3646,4.3825,4.2662,4.2662,82800.0
2009-04-02 10:30:00,4.78,4.95,4.78,4.94,51400.0,4.2752,4.4272,4.2752,4.4183,51400.0
2009-04-02 11:00:00,4.95,5.04,4.94,5.01,47400.0,4.4272,4.5077,4.4183,4.4809,47400.0
2009-04-02 11:30:00,5.01,5.02,4.99,4.99,41800.0,4.4809,4.4898,4.463,4.463,41800.0
2009-04-02 12:00:00,4.99,5.01,4.98,5.0,50200.0,4.463,4.4809,4.454,4.4719,50200.0
2009-04-02 12:30:00,5.01,5.04,5.0,5.03,39900.0,4.4809,4.5077,4.4719,4.4988,39900.0
2009-04-02 13:00:00,5.02,5.03,5.02,5.02,36700.0,4.4898,4.4988,4.4898,4.4898,36700.0
2009-04-02 13:30:00,5.03,5.09,5.0,5.01,110500.0,4.4988,4.5524,4.4719,4.4809,110500.0
2009-04-02 14:00:00,5.0,5.01,4.96,4.96,36200.0,4.4719,4.4809,4.4362,4.4362,36200.0
2009-04-02 14:30:00,4.97,4.98,4.94,4.94,55300.0,4.4451,4.454,4.4183,4.4183,55300.0
2009-04-02 15:00:00,4.95,4.96,4.88,4.89,135100.0,4.4272,4.4362,4.3646,4.3735,135100.0
2009-04-02 15:30:00,4.89,4.97,4.89,4.95,197300.0,4.3735,4.4451,4.3735,4.4272,197300.0
2009-04-03 09:30:00,4.98,4.98,4.78,4.79,64900.0,4.454,4.454,4.2752,4.2841,64900.0
2009-04-03 10:00:00,4.79,4.82,4.71,4.82,35000.0,4.2841,4.3109,4.2126,4.3109,35000.0
2009-04-03 10:30:00,4.82,4.85,4.8,4.83,28600.0,4.3109,4.3378,4.293,4.3199,28600.0
2009-04-03 11:00:00,4.82,4.86,4.8,4.84,29900.0,4.3109,4.3467,4.293,4.3288,29900.0
2009-04-03 11:30:00,4.84,4.9,4.83,4.9,22800.0,4.3288,4.3825,4.3199,4.3825,22800.0
2009-04-03 12:00:00,4.89,4.94,4.89,4.92,36600.0,4.3735,4.4183,4.3735,4.4004,36600.0
2009-04-03 12:30:00,4.92,4.95,4.91,4.95,25100.0,4.4004,4.4272,4.3914,4.4272,25100.0
2009-04-03 13:00:00,4.95,4.97,4.92,4.93,27300.0,4.4272,4.4451,4.4004,4.4093,27300.0
2009-04-03 13:30:00,4.93,5.01,4.93,5.01,47300.0,4.4093,4.4809,4.4093,4.4809,47300.0
2009-04-03 14:00:00,5.01,5.05,5.0,5.05,32000.0,4.4809,4.5166,4.4719,4.5166,32000.0
2009-04-03 14:30:00,5.04,5.07,5.02,5.06,59800.0,4.5077,4.5345,4.4898,4.5256,59800.0
2009-04-03 15:00:00,5.06,5.07,5.0,5.01,57900.0,4.5256,4.5345,4.4719,4.4809,57900.0
2009-04-03 15:30:00,5.02,5.08,5.01,5.08,145000.0,4.4898,4.5435,4.4809,4.5435,145000.0
2009-04-06 09:30:00,5.04,5.1,4.89,4.94,31700.0,4.5077,4.5614,4.3735,4.4183,31700.0
2009-04-06 10:00:00,4.95,5.04,4.93,4.96,34400.0,4.4272,4.5077,4.4093,4.4362,34400.0
2009-04-06 10:30:00,4.96,5.1,4.96,5.06,43100.0,4.4362,4.5614,4.4362,4.5256,43100.0
2009-04-06 11:00:00,5.06,5.07,5.02,5.07,25100.0,4.5256,4.5345,4.4898,4.5345,25100.0
2009-04-06 11:30:00,5.07,5.07,5.0,5.0,38500.0,4.5345,4.5345,4.4719,4.4719,38500.0
2009-04-06 12:00:00,5.0,5.07,5.0,5.06,33200.0,4.4719,4.5345,4.4719,4.5256,33200.0
2009-04-06 12:30:00,5.06,5.08,5.03,5.07,45900.0,4.5256,4.5435,4.4988,4.5345,45900.0
2009-04-06 13:00:00,5.08,5.12,5.05,5.09,45500.0,4.5435,4.5793,4.5166,4.5524,45500.0
2009-04-06 13:30:00,5.1,5.15,5.07,5.14,29500.0,4.5614,4.6061,4.5345,4.5971,29500.0
2009-04-06 14:00:00,5.14,5.18,5.14,5.17,42100.0,4.5971,4.6329,4.5971,4.624,42100.0
2009-04-06 14:30:00,5.18,5.2,5.15,5.16,56900.0,4.6329,4.6508,4.6061,4.615,56900.0
2009-04-06 15:00:00,5.16,5.18,5.11,5.16,70700.0,4.615,4.6329,4.5703,4.615,70700.0
2009-04-06 15:30:00,5.16,5.27,5.15,5.25,196500.0,4.615,4.7134,4.6061,4.6955,196500.0
2009-04-07 09:30:00,5.16,5.31,5.01,5.09,41100.0,4.615,4.7492,4.4809,4.5524,41100.0
2009-04-07 10:00:00,5.08,5.09,4.94,4.98,37300.0,4.5435,4.5524,4.4183,4.454,37300.0
2009-04-07 10:30:00,4.99,5.08,4.97,5.03,45400.0,4.463,4.5435,4.4451,4.4988,45400.0
2009-04-07 11:00:00,5.03,5.03,4.97,4.97,24700.0,4.4988,4.4988,4.4451,4.4451,24700.0
2009-04-07 11:30:00,4.97,4.98,4.88,4.92,31900.0,4.4451,4.454,4.3646,4.4004,31900.0
2009-04-07 12:00:00,4.93,4.97,4.9,4.9,26300.0,4.4093,4.4451,4.3825,4.3825,26300.0
2009-04-07 12:30:00,4.9,4.9,4.84,4.86,25800.0,4.3825,4.3825,4.3288,4.3467,25800.0
2009-04-07 13:00:00,4.86,4.87,4.81,4.82,30100.0,4.3467,4.3557,4.302,4.3109,30100.0
2009-04-07 13:30:00,4.81,4.9,4.8,4.89,44300.0,4.302,4.3825,4.293,4.3735,44300.0
2009-04-07 14:00:00,4.89,4.96,4.87,4.93,61800.0,4.3735,4.4362,4.3557,4.4093,61800.0
2009-04-07 14:30:00,4.92,5.01,4.89,4.96,65400.0,4.4004,4.4809,4.3735,4.4362,65400.0
2009-04-07 15:00:00,4.97,4.97,4.87,4.87,53200.0,4.4451,4.4451,4.3557,4.3557,53200.0
2009-04-07 15:30:00,4.86,4.92,4.82,4.84,124000.0,4.3467,4.4004,4.3109,4.3288,124000.0
2009-04-08 09:30:00,4.84,4.94,4.79,4.88,26400.0,4.3288,4.4183,4.2841,4.3646,26400.0
2009-04-08 10:00:00,4.87,4.89,4.77,4.79,30700.0,4.3557,4.3735,4.2662,4.2841,30700.0
2009-04-08 10:30:00,4.79,4.82,4.77,4.8,32600.0,4.2841,4.3109,4.2662,4.293,32600.0
2009-04-08 11:00:00,4.8,4.82,4.77,4.77,49500.0,4.293,4.3109,4.2662,4.2662,49500.0
2009-04-08 11:30:00,4.77,4.81,4.76,4.79,30900.0,4.2662,4.302,4.2573,4.2841,30900.0
2009-04-08 12:00:00,4.8,4.82,4.78,4.8,13700.0,4.293,4.3109,4.2752,4.293,13700.0
2009-04-08 12:30:00,4.8,4.84,4.78,4.83,18100.0,4.293,4.3288,4.2752,4.3199,18100.0
2009-04-08 13:00:00,4.83,4.83,4.8,4.82,12400.0,4.3199,4.3199,4.293,4.3109,12400.0
2009-04-08 13:30:00,4.83,4.83,4.79,4.81,14400.0,4.3199,4.3199,4.2841,4.302,14400.0
2009-04-08 14:00:00,4.81,4.82,4.79,4.82,34700.0,4.302,4.3109,4.2841,4.3109,34700.0
2009-04-08 14:30:00,4.82,4.83,4.81,4.81,12800.0,4.3109,4.3199,4.302,4.302,12800.0
2009-04-08 15:00:00,4.81,4.83,4.79,4.79,32500.0,4.302,4.3199,4.2841,4.2841,32500.0
2009-04-08 15:30:00,4.79,4.86,4.79,4.83,73400.0,4.2841,4.3467,4.2841,4.3199,73400.0
2009-04-09 09:30:00,5.08,5.13,4.9,5.13,33800.0,4.5435,4.5882,4.3825,4.5882,33800.0
2009-04-09 10:00:00,5.15,5.18,5.12,5.14,22100.0,4.6061,4.6329,4.5793,4.5971,22100.0
2009-04-09 10:30:00,5.15,5.18,5.11,5.13,31700.0,4.6061,4.6329,4.5703,4.5882,31700.0
2009-04-09 11:00:00,5.12,5.13,5.1,5.11,19300.0,4.5793,4.5882,4.5614,4.5703,19300.0
2009-04-09 11:30:00,5.11,5.29,5.11,5.26,39000.0,4.5703,4.7313,4.5703,4.7045,39000.0
2009-04-09 12:00:00,5.26,5.3,5.21,5.28,37300.0,4.7045,4.7402,4.6597,4.7224,37300.0
2009-04-09 12:30:00,5.28,5.33,5.28,5.29,28200.0,4.7224,4.7671,4.7224,4.7313,28200.0
2009-04-09 13:00:00,5.28,5.4,5.28,5.38,54200.0,4.7224,4.8297,4.7224,4.8118,54200.0
2009-04-09 13:30:00,5.38,5.43,5.37,5.43,34900.0,4.8118,4.8565,4.8028,4.8565,34900.0
2009-04-09 14:00:00,5.43,5.44,5.34,5.41,56700.0,4.8565,4.8655,4.776,4.8386,56700.0
2009-04-09 14:30:00,5.4,5.49,5.39,5.45,83900.0,4.8297,4.9102,4.8207,4.8744,83900.0
2009-04-09 15:00:00,5.45,5.45,5.4,5.42,34900.0,4.8744,4.8744,4.8297,4.8476,34900.0
2009-04-09 15:30:00,5.42,5.42,5.39,5.41,271600.0,4.8476,4.8476,4.8207,4.8386,271600.0
2009-04-13 09:30:00,5.39,5.39,5.16,5.2,88300.0,4.8207,4.8207,4.615,4.6508,88300.0
2009-04-13 10:00:00,5.2,5.54,5.2,5.47,112900.0,4.6508,4.9549,4.6508,4.8923,112900.0
2009-04-13 10:30:00,5.49,5.53,5.43,5.45,43900.0,4.9102,4.946,4.8565,4.8744,43900.0
2009-04-13 11:00:00,5.46,5.46,5.3,5.37,37300.0,4.8833,4.8833,4.7402,4.8028,37300.0
2009-04-13 11:30:00,5.38,5.48,5.33,5.43,44400.0,4.8118,4.9012,4.7671,4.8565,44400.0
2009-04-13 12:00:00,5.43,5.43,5.38,5.38,38200.0,4.8565,4.8565,4.8118,4.8118,38200.0
2009-04-13 12:30:00,5.37,5.41,5.33,5.34,24700.0,4.8028,4.8386,4.7671,4.776,24700.0
2009-04-13 13:00:00,5.34,5.34,5.23,5.29,59900.0,4.776,4.776,4.6776,4.7313,59900.0
2009-04-13 13:30:00,5.28,5.3,5.22,5.28,45800.0,4.7224,4.7402,4.6687,4.7224,45800.0
2009-04-13 14:00:00,5.3,5.3,5.23,5.26,36900.0,4.7402,4.7402,4.6776,4.7045,36900.0
2009-04-13 14:30:00,5.26,5.3,5.23,5.27,33600.0,4.7045,4.7402,4.6776,4.7134,33600.0
2009-04-13 15:00:00,5.27,5.37,5.24,5.35,60000.0,4.7134,4.8028,4.6866,4.785,60000.0
2009-04-13 15:30:00,5.36,5.36,5.28,5.28,151800.0,4.7939,4.7939,4.7224,4.7224,151800.0
2009-04-14 09:30:00,5.28,5.29,5.01,5.21,79400.0,4.7224,4.7313,4.4809,4.6597,79400.0
2009-04-14 10:00:00,5.21,5.28,5.15,5.26,73300.0,4.6597,4.7224,4.6061,4.7045,73300.0
2009-04-14 10:30:00,5.26,5.36,5.25,5.3,286100.0,4.7045,4.7939,4.6955,4.7402,286100.0
2009-04-14 11:00:00,5.3,5.45,5.24,5.4,104400.0,4.7402,4.8744,4.6866,4.8297,104400.0
2009-04-14 11:30:00,5.39,5.49,5.38,5.44,80400.0,4.8207,4.9102,4.8118,4.8655,80400.0
2009-04-14 12:00:00,5.44,5.45,5.39,5.45,40400.0,4.8655,4.8744,4.8207,4.8744,40400.0
2009-04-14 12:30:00,5.44,5.46,5.27,5.3,94600.0,4.8655,4.8833,4.7134,4.7402,94600.0
2009-04-14 13:00:00,5.3,5.32,5.26,5.29,77700.0,4.7402,4.7581,4.7045,4.7313,77700.0
2009-04-14 13:30:00,5.3,5.34,5.26,5.32,79400.0,4.7402,4.776,4.7045,4.7581,79400.0
2009-04-14 14:00:00,5.32,5.45,5.32,5.45,53600.0,4.7581,4.8744,4.7581,4.8744,53600.0
2009-04-14 14:30:00,5.45,5.54,5.41,5.48,92700.0,4.8744,4.9549,4.8386,4.9012,92700.0
2009-04-14 15:00:00,5.49,5.68,5.49,5.65,137300.0,4.9102,5.0801,4.9102,5.0533,137300.0
2009-04-14 15:30:00,5.64,5.66,5.49,5.5,174400.0,5.0443,5.0622,4.9102,4.9191,174400.0
2009-04-15 09:30:00,5.42,5.64,5.38,5.64,59600.0,4.8476,5.0443,4.8118,5.0443,59600.0
2009-04-15 10:00:00,5.64,5.74,5.6,5.64,96700.0,5.0443,5.1338,5.0086,5.0443,96700.0
2009-04-15 10:30:00,5.64,5.65,5.57,5.61,120000.0,5.0443,5.0533,4.9817,5.0175,120000.0
2009-04-15 11:00:00,5.61,5.64,5.55,5.55,85100.0,5.0175,5.0443,4.9638,4.9638,85100.0
2009-04-15 11:30:00,5.57,5.7,5.57,5.7,55100.0,4.9817,5.098,4.9817,5.098,55100.0
2009-04-15 12:00:00,5.71,5.83,5.71,5.82,43500.0,5.1069,5.2143,5.1069,5.2053,43500.0
2009-04-15 12:30:00,5.83,5.88,5.81,5.88,32000.0,5.2143,5.259,5.1964,5.259,32000.0
2009-04-15 13:00:00,5.89,5.97,5.86,5.93,79900.0,5.2679,5.3395,5.2411,5.3037,79900.0
2009-04-15 13:30:00,5.93,5.93,5.89,5.92,53800.0,5.3037,5.3037,5.2679,5.2948,53800.0
2009-04-15 14:00:00,5.92,5.94,5.73,5.75,54200.0,5.2948,5.3126,5.1248,5.1427,54200.0
2009-04-15 14:30:00,5.75,5.75,5.65,5.7,79700.0,5.1427,5.1427,5.0533,5.098,79700.0
2009-04-15 15:00:00,5.69,5.79,5.69,5.75,41000.0,5.0891,5.1785,5.0891,5.1427,41000.0
2009-04-15 15:30:00,5.76,5.8,5.72,5.77,266800.0,5.1517,5.1874,5.1159,5.1606,266800.0
2009-04-16 09:30:00,5.77,5.85,5.55,5.63,106200.0,5.1606,5.2322,4.9638,5.0354,106200.0
2009-04-16 10:00:00,5.64,5.85,5.6,5.84,56500.0,5.0443,5.2322,5.0086,5.2232,56500.0
2009-04-16 10:30:00,5.82,5.86,5.73,5.76,45200.0,5.2053,5.2411,5.1248,5.1517,45200.0
2009-04-16 11:00:00,5.76,5.82,5.75,5.8,38700.0,5.1517,5.2053,5.1427,5.1874,38700.0
2009-04-16 11:30:00,5.79,5.83,5.73,5.74,22900.0,5.1785,5.2143,5.1248,5.1338,22900.0
2009-04-16 12:00:00,5.74,5.76,5.69,5.69,27700.0,5.1338,5.1517,5.0891,5.0891,27700.0
2009-04-16 12:30:00,5.69,5.72,5.67,5.7,35500.0,5.0891,5.1159,5.0712,5.098,35500.0
2009-04-16 13:00:00,5.7,5.72,5.64,5.67,55200.0,5.098,5.1159,5.0443,5.0712,55200.0
2009-04-16 13:30:00,5.67,5.68,5.6,5.64,54100.0,5.0712,5.0801,5.0086,5.0443,54100.0
2009-04-16 14:00:00,5.63,5.71,5.63,5.7,47000.0,5.0354,5.1069,5.0354,5.098,47000.0
2009-04-16 14:30:00,5.7,5.83,5.69,5.81,48300.0,5.098,5.2143,5.0891,5.1964,48300.0
2009-04-16 15:00:00,5.81,6.09,5.79,5.98,259500.0,5.1964,5.4468,5.1785,5.3484,259500.0
2009-04-16 15:30:00,5.99,6.02,5.86,5.91,153200.0,5.3574,5.3842,5.2411,5.2858,153200.0
2009-04-17 09:30:00,5.95,6.12,5.9,5.95,179000.0,5.3216,5.4736,5.2769,5.3216,179000.0
2009-04-17 10:00:00,5.95,6.12,5.95,6.1,57100.0,5.3216,5.4736,5.3216,5.4558,57100.0
2009-04-17 10:30:00,6.1,6.11,6.1,6.1,33100.0,5.4558,5.4647,5.4558,5.4558,33100.0
2009-04-17 11:00:00,6.1,6.16,6.1,6.15,67900.0,5.4558,5.5094,5.4558,5.5005,67900.0
2009-04-17 11:30:00,6.13,6.17,6.12,6.12,52900.0,5.4826,5.5184,5.4736,5.4736,52900.0
2009-04-17 12:00:00,6.11,6.13,6.1,6.1,39500.0,5.4647,5.4826,5.4558,5.4558,39500.0
2009-04-17 12:30:00,6.11,6.23,6.1,6.23,36300.0,5.4647,5.572,5.4558,5.572,36300.0
2009-04-17 13:00:00,6.22,6.29,6.21,6.25,37400.0,5.5631,5.6257,5.5541,5.5899,37400.0
2009-04-17 13:30:00,6.25,6.48,6.25,6.47,76400.0,5.5899,5.7956,5.5899,5.7867,76400.0
2009-04-17 14:00:00,6.47,6.56,6.43,6.56,55700.0,5.7867,5.8672,5.7509,5.8672,55700.0
2009-04-17 14:30:00,6.56,6.87,6.55,6.68,279100.0,5.8672,6.1444,5.8582,5.9745,279100.0
2009-04-17 15:00:00,6.67,6.74,6.61,6.73,192200.0,5.9656,6.0282,5.9119,6.0192,192200.0
2009-04-17 15:30:00,6.74,6.74,6.65,6.69,311400.0,6.0282,6.0282,5.9477,5.9834,311400.0
2009-04-20 09:30:00,6.48,6.48,6.01,6.19,173500.0,5.7956,5.7956,5.3753,5.5362,173500.0
2009-04-20 10:00:00,6.2,6.2,6.04,6.1,104800.0,5.5452,5.5452,5.4021,5.4558,104800.0
2009-04-20 10:30:00,6.11,6.11,5.99,6.0,106900.0,5.4647,5.4647,5.3574,5.3663,106900.0
2009-04-20 11:00:00,6.0,6.0,5.87,5.96,102000.0,5.3663,5.3663,5.25,5.3305,102000.0
2009-04-20 11:30:00,5.97,6.03,5.95,5.99,56600.0,5.3395,5.3931,5.3216,5.3574,56600.0
2009-04-20 12:00:00,5.99,6.0,5.83,5.84,127800.0,5.3574,5.3663,5.2143,5.2232,127800.0
2009-04-20 12:30:00,5.84,5.91,5.83,5.9,47300.0,5.2232,5.2858,5.2143,5.2769,47300.0
2009-04-20 13:00:00,5.91,5.92,5.87,5.87,50400.0,5.2858,5.2948,5.25,5.25,50400.0
2009-04-20 13:30:00,5.87,5.91,5.81,5.88,96400.0,5.25,5.2858,5.1964,5.259,96400.0
2009-04-20 14:00:00,5.88,5.93,5.84,5.89,64600.0,5.259,5.3037,5.2232,5.2679,64600.0
2009-04-20 14:30:00,5.9,5.91,5.85,5.89,72500.0,5.2769,5.2858,5.2322,5.2679,72500.0
2009-04-20 15:00:00,5.89,5.99,5.87,5.87,164800.0,5.2679,5.3574,5.25,5.25,164800.0
2009-04-20 15:30:00,5.86,5.96,5.8,5.89,466200.0,5.2411,5.3305,5.1874,5.2679,466200.0
2009-04-21 09:30:00,5.55,5.55,4.94,5.25,292500.0,4.9638,4.9638,4.4183,4.6955,292500.0
2009-04-21 10:00:00,5.21,5.33,5.18,5.28,102700.0,4.6597,4.7671,4.6329,4.7224,102700.0
2009-04-21 10:30:00,5.26,5.27,5.13,5.15,74800.0,4.7045,4.7134,4.5882,4.6061,74800.0
2009-04-21 11:00:00,5.15,5.21,5.14,5.15,104700.0,4.6061,4.6597,4.5971,4.6061,104700.0
2009-04-21 11:30:00,5.16,5.22,5.1,5.11,112300.0,4.615,4.6687,4.5614,4.5703,112300.0
2009-04-21 12:00:00,5.11,5.13,5.07,5.1,95600.0,4.5703,4.5882,4.5345,4.5614,95600.0
2009-04-21 12:30:00,5.1,5.11,4.95,5.0,139500.0,4.5614,4.5703,4.4272,4.4719,139500.0
2009-04-21 13:00:00,5.0,5.05,4.78,4.8,267600.0,4.4719,4.5166,4.2752,4.293,267600.0
2009-04-21 13:30:00,4.79,4.89,4.79,4.82,150100.0,4.2841,4.3735,4.2841,4.3109,150100.0
2009-04-21 14:00:00,4.83,4.87,4.73,4.76,186800.0,4.3199,4.3557,4.2304,4.2573,186800.0
2009-04-21 14:30:00,4.76,4.96,4.73,4.91,233600.0,4.2573,4.4362,4.2304,4.3914,233600.0
2009-04-21 15:00:00,4.9,5.02,4.85,4.85,259600.0,4.3825,4.4898,4.3378,4.3378,259600.0
2009-04-21 15:30:00,4.85,4.95,4.76,4.94,604300.0,4.3378,4.4272,4.2573,4.4183,604300.0
2009-04-22 09:30:00,4.9,4.9,4.76,4.86,174100.0,4.3825,4.3825,4.2573,4.3467,174100.0
2009-04-22 10:00:00,4.86,5.05,4.86,4.95,128600.0,4.3467,4.5166,4.3467,4.4272,128600.0
2009-04-22 10:30:00,4.95,5.08,4.89,5.02,110200.0,4.4272,4.5435,4.3735,4.4898,110200.0
2009-04-22 11:00:00,4.99,5.06,4.97,4.99,140200.0,4.463,4.5256,4.4451,4.463,140200.0
2009-04-22 11:30:00,5.0,5.01,4.95,4.99,85100.0,4.4719,4.4809,4.4272,4.463,85100.0
2009-04-22 12:00:00,4.99,5.03,4.92,4.92,56900.0,4.463,4.4988,4.4004,4.4004,56900.0
2009-04-22 12:30:00,4.92,4.92,4.85,4.86,132200.0,4.4004,4.4004,4.3378,4.3467,132200.0
2009-04-22 13:00:00,4.87,4.93,4.84,4.93,65500.0,4.3557,4.4093,4.3288,4.4093,65500.0
2009-04-22 13:30:00,4.93,4.96,4.89,4.89,45100.0,4.4093,4.4362,4.3735,4.3735,45100.0
2009-04-22 14:00:00,4.89,4.97,4.89,4.9,79700.0,4.3735,4.4451,4.3735,4.3825,79700.0
2009-04-22 14:30:00,4.9,4.99,4.89,4.95,128800.0,4.3825,4.463,4.3735,4.4272,128800.0
2009-04-22 15:00:00,4.96,5.04,4.88,4.91,149700.0,4.4362,4.5077,4.3646,4.3914,149700.0
2009-04-22 15:30:00,4.91,4.94,4.82,4.93,396900.0,4.3914,4.4183,4.3109,4.4093,396900.0
2009-04-23 09:30:00,4.94,4.96,4.76,4.78,70900.0,4.4183,4.4362,4.2573,4.2752,70900.0
2009-04-23 10:00:00,4.79,4.81,4.66,4.81,93300.0,4.2841,4.302,4.1678,4.302,93300.0
2009-04-23 10:30:00,4.8,4.84,4.69,4.75,130400.0,4.293,4.3288,4.1947,4.2483,130400.0
2009-04-23 11:00:00,4.75,4.89,4.68,4.77,77400.0,4.2483,4.3735,4.1857,4.2662,77400.0
2009-04-23 11:30:00,4.76,4.77,4.72,4.76,57700.0,4.2573,4.2662,4.2215,4.2573,57700.0
2009-04-23 12:00:00,4.76,4.82,4.75,4.81,49000.0,4.2573,4.3109,4.2483,4.302,49000.0
2009-04-23 12:30:00,4.82,4.9,4.8,4.88,60400.0,4.3109,4.3825,4.293,4.3646,60400.0
2009-04-23 13:00:00,4.89,4.98,4.87,4.93,80500.0,4.3735,4.454,4.3557,4.4093,80500.0
2009-04-23 13:30:00,4.92,4.97,4.92,4.97,105900.0,4.4004,4.4451,4.4004,4.4451,105900.0
2009-04-23 14:00:00,4.96,4.98,4.93,4.97,60500.0,4.4362,4.454,4.4093,4.4451,60500.0
2009-04-23 14:30:00,4.97,5.06,4.97,4.98,287900.0,4.4451,4.5256,4.4451,4.454,287900.0
2009-04-23 15:00:00,4.98,5.06,4.94,5.01,111200.0,4.454,4.5256,4.4183,4.4809,111200.0
2009-04-23 15:30:00,5.01,5.17,4.95,5.15,339000.0,4.4809,4.624,4.4272,4.6061,339000.0
2009-04-24 09:30:00,5.15,5.15,4.98,5.12,72500.0,4.6061,4.6061,4.454,4.5793,72500.0
2009-04-24 10:00:00,5.12,5.2,5.0,5.06,103100.0,4.5793,4.6508,4.4719,4.5256,103100.0
2009-04-24 10:30:00,5.06,5.07,4.97,5.01,108000.0,4.5256,4.5345,4.4451,4.4809,108000.0
2009-04-24 11:00:00,5.01,5.04,4.99,5.03,127700.0,4.4809,4.5077,4.463,4.4988,127700.0
2009-04-24 11:30:00,5.02,5.08,5.02,5.07,81000.0,4.4898,4.5435,4.4898,4.5345,81000.0
2009-04-24 12:00:00,5.07,5.13,5.04,5.13,45200.0,4.5345,4.5882,4.5077,4.5882,45200.0
2009-04-24 12:30:00,5.13,5.2,5.12,5.2,36600.0,4.5882,4.6508,4.5793,4.6508,36600.0
2009-04-24 13:00:00,5.2,5.25,5.19,5.24,59100.0,4.6508,4.6955,4.6419,4.6866,59100.0
2009-04-24 13:30:00,5.23,5.28,5.21,5.27,62100.0,4.6776,4.7224,4.6597,4.7134,62100.0
2009-04-24 14:00:00,5.26,5.35,5.16,5.34,151200.0,4.7045,4.785,4.615,4.776,151200.0
2009-04-24 14:30:00,5.34,5.43,5.31,5.4,70700.0,4.776,4.8565,4.7492,4.8297,70700.0
2009-04-24 15:00:00,5.4,5.5,5.38,5.46,179800.0,4.8297,4.9191,4.8118,4.8833,179800.0
2009-04-24 15:30:00,5.47,5.49,5.42,5.45,220500.0,4.8923,4.9102,4.8476,4.8744,220500.0
2009-04-27 09:30:00,5.47,5.47,5.14,5.24,83600.0,4.8923,4.8923,4.5971,4.6866,83600.0
2009-04-27 10:00:00,5.25,5.28,5.18,5.25,108400.0,4.6955,4.7224,4.6329,4.6955,108400.0
2009-04-27 10:30:00,5.25,5.4,5.21,5.39,54200.0,4.6955,4.8297,4.6597,4.8207,54200.0
2009-04-27 11:00:00,5.39,5.43,5.37,5.4,47000.0,4.8207,4.8565,4.8028,4.8297,47000.0
2009-04-27 11:30:00,5.4,5.41,5.34,5.35,37300.0,4.8297,4.8386,4.776,4.785,37300.0
2009-04-27 12:00:00,5.35,5.41,5.31,5.32,33200.0,4.785,4.8386,4.7492,4.7581,33200.0
2009-04-27 12:30:00,5.32,5.35,5.24,5.29,61200.0,4.7581,4.785,4.6866,4.7313,61200.0
2009-04-27 13:00:00,5.28,5.29,5.19,5.22,83100.0,4.7224,4.7313,4.6419,4.6687,83100.0
2009-04-27 13:30:00,5.22,5.29,5.17,5.2,46900.0,4.6687,4.7313,4.624,4.6508,46900.0
2009-04-27 14:00:00,5.2,5.23,5.16,5.18,63200.0,4.6508,4.6776,4.615,4.6329,63200.0
2009-04-27 14:30:00,5.19,5.27,5.19,5.22,72000.0,4.6419,4.7134,4.6419,4.6687,72000.0
2009-04-27 15:00:00,5.2,5.23,5.12,5.15,81700.0,4.6508,4.6776,4.5793,4.6061,81700.0
2009-04-27 15:30:00,5.15,5.22,5.12,5.13,208900.0,4.6061,4.6687,4.5793,4.5882,208900.0
2009-04-28 09:30:00,5.08,5.08,4.96,4.97,44000.0,4.5435,4.5435,4.4362,4.4451,44000.0
2009-04-28 10:00:00,4.98,5.06,4.97,4.97,48600.0,4.454,4.5256,4.4451,4.4451,48600.0
2009-04-28 10:30:00,4.98,5.02,4.97,4.99,50600.0,4.454,4.4898,4.4451,4.463,50600.0
2009-04-28 11:00:00,4.98,4.99,4.96,4.96,24700.0,4.454,4.463,4.4362,4.4362,24700.0
2009-04-28 11:30:00,4.97,4.97,4.87,4.88,25200.0,4.4451,4.4451,4.3557,4.3646,25200.0
2009-04-28 12:00:00,4.88,4.95,4.87,4.91,28900.0,4.3646,4.4272,4.3557,4.3914,28900.0
2009-04-28 12:30:00,4.91,4.92,4.9,4.91,40900.0,4.3914,4.4004,4.3825,4.3914,40900.0
2009-04-28 13:00:00,4.91,4.91,4.89,4.9,43500.0,4.3914,4.3914,4.3735,4.3825,43500.0
2009-04-28 13:30:00,4.9,4.91,4.88,4.89,40300.0,4.3825,4.3914,4.3646,4.3735,40300.0
2009-04-28 14:00:00,4.89,4.99,4.89,4.96,43900.0,4.3735,4.463,4.3735,4.4362,43900.0
2009-04-28 14:30:00,4.97,5.09,4.97,5.01,101500.0,4.4451,4.5524,4.4451,4.4809,101500.0
2009-04-28 15:00:00,5.02,5.05,4.97,5.0,34300.0,4.4898,4.5166,4.4451,4.4719,34300.0
2009-04-28 15:30:00,5.0,5.05,4.95,5.0,127600.0,4.4719,4.5166,4.4272,4.4719,127600.0
2009-04-29 09:30:00,5.04,5.3,5.01,5.25,89700.0,4.5077,4.7402,4.4809,4.6955,89700.0
2009-04-29 10:00:00,5.25,5.35,5.23,5.29,37100.0,4.6955,4.785,4.6776,4.7313,37100.0
2009-04-29 10:30:00,5.28,5.28,5.2,5.22,42800.0,4.7224,4.7224,4.6508,4.6687,42800.0
2009-04-29 11:00:00,5.22,5.26,5.21,5.25,49800.0,4.6687,4.7045,4.6597,4.6955,49800.0
2009-04-29 11:30:00,5.25,5.27,5.25,5.25,25400.0,4.6955,4.7134,4.6955,4.6955,25400.0
2009-04-29 12:00:00,5.25,5.25,5.23,5.23,30800.0,4.6955,4.6955,4.6776,4.6776,30800.0
2009-04-29 12:30:00,5.23,5.28,5.23,5.27,34700.0,4.6776,4.7224,4.6776,4.7134,34700.0
2009-04-29 13:00:00,5.27,5.29,5.22,5.27,22600.0,4.7134,4.7313,4.6687,4.7134,22600.0
2009-04-29 13:30:00,5.27,5.32,5.27,5.3,37200.0,4.7134,4.7581,4.7134,4.7402,37200.0
2009-04-29 14:00:00,5.3,5.35,5.29,5.31,84600.0,4.7402,4.785,4.7313,4.7492,84600.0
2009-04-29 14:30:00,5.31,5.42,5.31,5.42,111600.0,4.7492,4.8476,4.7492,4.8476,111600.0
2009-04-29 15:00:00,5.43,5.43,5.4,5.4,100100.0,4.8565,4.8565,4.8297,4.8297,100100.0
2009-04-29 15:30:00,5.4,5.41,5.28,5.36,191000.0,4.8297,4.8386,4.7224,4.7939,191000.0
2009-04-30 09:30:00,5.4,5.84,5.4,5.83,132300.0,4.8297,5.2232,4.8297,5.2143,132300.0
2009-04-30 10:00:00,5.82,6.19,5.82,5.96,163500.0,5.2053,5.5362,5.2053,5.3305,163500.0
2009-04-30 10:30:00,5.98,6.06,5.77,5.77,90000.0,5.3484,5.42,5.1606,5.1606,90000.0
2009-04-30 11:00:00,5.78,5.82,5.7,5.7,83500.0,5.1695,5.2053,5.098,5.098,83500.0
2009-04-30 11:30:00,5.71,5.71,5.61,5.61,35000.0,5.1069,5.1069,5.0175,5.0175,35000.0
2009-04-30 12:00:00,5.61,5.76,5.61,5.68,78700.0,5.0175,5.1517,5.0175,5.0801,78700.0
2009-04-30 12:30:00,5.67,5.7,5.5,5.52,55900.0,5.0712,5.098,4.9191,4.937,55900.0
2009-04-30 13:00:00,5.53,5.58,5.42,5.5,74300.0,4.946,4.9907,4.8476,4.9191,74300.0
2009-04-30 13:30:00,5.5,5.56,5.48,5.53,58800.0,4.9191,4.9728,4.9012,4.946,58800.0
2009-04-30 14:00:00,5.53,5.54,5.48,5.53,35900.0,4.946,4.9549,4.9012,4.946,35900.0
2009-04-30 14:30:00,5.53,5.53,5.48,5.49,65000.0,4.946,4.946,4.9012,4.9102,65000.0
2009-04-30 15:00:00,5.5,5.5,5.39,5.45,106400.0,4.9191,4.9191,4.8207,4.8744,106400.0
2009-04-30 15:30:00,5.46,5.46,5.38,5.4,282700.0,4.8833,4.8833,4.8118,4.8297,282700.0
2009-05-01 09:30:00,5.39,5.48,5.27,5.4,45000.0,4.8207,4.9012,4.7134,4.8297,45000.0
2009-05-01 10:00:00,5.41,5.41,5.33,5.35,33900.0,4.8386,4.8386,4.7671,4.785,33900.0
2009-05-01 10:30:00,5.36,5.43,5.35,5.41,32500.0,4.7939,4.8565,4.785,4.8386,32500.0
2009-05-01 11:00:00,5.42,5.45,5.4,5.41,21700.0,4.8476,4.8744,4.8297,4.8386,21700.0
2009-05-01 11:30:00,5.4,5.43,5.35,5.35,24600.0,4.8297,4.8565,4.785,4.785,24600.0
2009-05-01 12:00:00,5.35,5.36,5.3,5.3,30300.0,4.785,4.7939,4.7402,4.7402,30300.0
2009-05-01 12:30:00,5.3,5.37,5.27,5.36,52700.0,4.7402,4.8028,4.7134,4.7939,52700.0
2009-05-01 13:00:00,5.35,5.42,5.34,5.4,37700.0,4.785,4.8476,4.776,4.8297,37700.0
2009-05-01 13:30:00,5.41,5.47,5.36,5.36,48100.0,4.8386,4.8923,4.7939,4.7939,48100.0
2009-05-01 14:00:00,5.36,5.39,5.36,5.39,20300.0,4.7939,4.8207,4.7939,4.8207,20300.0
2009-05-01 14:30:00,5.39,5.39,5.35,5.36,26300.0,4.8207,4.8207,4.785,4.7939,26300.0
2009-05-01 15:00:00,5.36,5.42,5.32,5.36,52500.0,4.7939,4.8476,4.7581,4.7939,52500.0
2009-05-01 15:30:00,5.37,5.43,5.36,5.42,118500.0,4.8028,4.8565,4.7939,4.8476,118500.0
2009-05-04 09:30:00,5.53,5.53,5.04,5.29,195900.0,4.946,4.946,4.5077,4.7313,195900.0
2009-05-04 10:00:00,5.3,5.43,5.28,5.4,113500.0,4.7402,4.8565,4.7224,4.8297,113500.0
2009-05-04 10:30:00,5.4,5.42,5.35,5.42,37500.0,4.8297,4.8476,4.785,4.8476,37500.0
2009-05-04 11:00:00,5.42,5.45,5.38,5.42,87800.0,4.8476,4.8744,4.8118,4.8476,87800.0
2009-05-04 11:30:00,5.41,5.5,5.41,5.5,52900.0,4.8386,4.9191,4.8386,4.9191,52900.0
2009-05-04 12:00:00,5.5,5.57,5.5,5.56,41500.0,4.9191,4.9817,4.9191,4.9728,41500.0
2009-05-04 12:30:00,5.56,5.61,5.56,5.59,98200.0,4.9728,5.0175,4.9728,4.9996,98200.0
2009-05-04 13:00:00,5.58,5.66,5.58,5.64,117000.0,4.9907,5.0622,4.9907,5.0443,117000.0
2009-05-04 13:30:00,5.64,5.72,5.64,5.68,104000.0,5.0443,5.1159,5.0443,5.0801,104000.0
2009-05-04 14:00:00,5.67,5.68,5.65,5.66,53900.0,5.0712,5.0801,5.0533,5.0622,53900.0
2009-05-04 14:30:00,5.66,5.74,5.62,5.73,159800.0,5.0622,5.1338,5.0264,5.1248,159800.0
2009-05-04 15:00:00,5.73,5.94,5.72,5.87,430200.0,5.1248,5.3126,5.1159,5.25,430200.0
2009-05-04 15:30:00,5.88,6.0,5.79,5.97,633600.0,5.259,5.3663,5.1785,5.3395,633600.0
2009-05-05 09:30:00,5.89,6.08,5.88,5.97,81000.0,5.2679,5.4379,5.259,5.3395,81000.0
2009-05-05 10:00:00,5.97,6.02,5.93,5.97,83600.0,5.3395,5.3842,5.3037,5.3395,83600.0
2009-05-05 10:30:00,5.97,5.98,5.88,5.92,86900.0,5.3395,5.3484,5.259,5.2948,86900.0
2009-05-05 11:00:00,5.92,6.01,5.92,5.96,115600.0,5.2948,5.3753,5.2948,5.3305,115600.0
2009-05-05 11:30:00,5.97,6.04,5.9,5.92,191000.0,5.3395,5.4021,5.2769,5.2948,191000.0
2009-05-05 12:00:00,5.93,5.95,5.93,5.95,52200.0,5.3037,5.3216,5.3037,5.3216,52200.0
2009-05-05 12:30:00,5.95,5.96,5.91,5.96,33300.0,5.3216,5.3305,5.2858,5.3305,33300.0
2009-05-05 13:00:00,5.95,5.98,5.93,5.95,81400.0,5.3216,5.3484,5.3037,5.3216,81400.0
2009-05-05 13:30:00,5.94,6.0,5.94,5.99,58200.0,5.3126,5.3663,5.3126,5.3574,58200.0
2009-05-05 14:00:00,5.99,6.1,5.98,6.04,119900.0,5.3574,5.4558,5.3484,5.4021,119900.0
2009-05-05 14:30:00,6.04,6.14,6.04,6.11,97900.0,5.4021,5.4915,5.4021,5.4647,97900.0
2009-05-05 15:00:00,6.12,6.13,6.09,6.13,82300.0,5.4736,5.4826,5.4468,5.4826,82300.0
2009-05-05 15:30:00,6.13,6.23,6.12,6.18,130200.0,5.4826,5.572,5.4736,5.5273,130200.0
2009-05-06 09:30:00,6.21,6.3,6.19,6.26,74500.0,5.5541,5.6346,5.5362,5.5989,74500.0
2009-05-06 10:00:00,6.26,6.32,6.13,6.14,85600.0,5.5989,5.6525,5.4826,5.4915,85600.0
2009-05-06 10:30:00,6.14,6.22,6.09,6.22,28700.0,5.4915,5.5631,5.4468,5.5631,28700.0
2009-05-06 11:00:00,6.22,6.27,6.14,6.15,38900.0,5.5631,5.6078,5.4915,5.5005,38900.0
2009-05-06 11:30:00,6.16,6.3,6.13,6.27,32400.0,5.5094,5.6346,5.4826,5.6078,32400.0
2009-05-06 12:00:00,6.27,6.3,6.26,6.3,38400.0,5.6078,5.6346,5.5989,5.6346,38400.0
2009-05-06 12:30:00,6.3,6.47,6.26,6.37,73500.0,5.6346,5.7867,5.5989,5.6972,73500.0
2009-05-06 13:00:00,6.37,6.37,6.28,6.28,33400.0,5.6972,5.6972,5.6167,5.6167,33400.0
2009-05-06 13:30:00,6.28,6.36,6.26,6.35,34700.0,5.6167,5.6883,5.5989,5.6793,34700.0
2009-05-06 14:00:00,6.35,6.37,6.32,6.34,32800.0,5.6793,5.6972,5.6525,5.6704,32800.0
2009-05-06 14:30:00,6.34,6.35,6.27,6.27,67800.0,5.6704,5.6793,5.6078,5.6078,67800.0
2009-05-06 15:00:00,6.26,6.32,6.19,6.24,82200.0,5.5989,5.6525,5.5362,5.581,82200.0
2009-05-06 15:30:00,6.24,6.33,6.23,6.31,144700.0,5.581,5.6615,5.572,5.6436,144700.0
2009-05-07 09:30:00,6.38,6.42,6.26,6.29,37300.0,5.7062,5.742,5.5989,5.6257,37300.0
2009-05-07 10:00:00,6.28,6.3,6.17,6.21,68800.0,5.6167,5.6346,5.5184,5.5541,68800.0
2009-05-07 10:30:00,6.2,6.28,6.09,6.27,53600.0,5.5452,5.6167,5.4468,5.6078,53600.0
2009-05-07 11:00:00,6.26,6.3,6.25,6.28,87600.0,5.5989,5.6346,5.5899,5.6167,87600.0
2009-05-07 11:30:00,6.29,6.38,6.29,6.35,99900.0,5.6257,5.7062,5.6257,5.6793,99900.0
2009-05-07 12:00:00,6.35,6.35,6.3,6.3,58900.0,5.6793,5.6793,5.6346,5.6346,58900.0
2009-05-07 12:30:00,6.3,6.38,6.3,6.36,41800.0,5.6346,5.7062,5.6346,5.6883,41800.0
2009-05-07 13:00:00,6.35,6.36,6.26,6.3,50900.0,5.6793,5.6883,5.5989,5.6346,50900.0
2009-05-07 13:30:00,6.29,6.29,6.22,6.28,53000.0,5.6257,5.6257,5.5631,5.6167,53000.0
2009-05-07 14:00:00,6.27,6.28,6.2,6.24,46400.0,5.6078,5.6167,5.5452,5.581,46400.0
2009-05-07 14:30:00,6.24,6.24,6.14,6.19,54200.0,5.581,5.581,5.4915,5.5362,54200.0
2009-05-07 15:00:00,6.19,6.27,6.16,6.24,60200.0,5.5362,5.6078,5.5094,5.581,60200.0
2009-05-07 15:30:00,6.22,6.22,6.05,6.11,503000.0,5.5631,5.5631,5.411,5.4647,503000.0
2009-05-08 09:30:00,6.3,6.37,6.15,6.3,130100.0,5.6346,5.6972,5.5005,5.6346,130100.0
2009-05-08 10:00:00,6.3,6.3,6.18,6.25,52000.0,5.6346,5.6346,5.5273,5.5899,52000.0
2009-05-08 10:30:00,6.25,6.27,6.23,6.24,96300.0,5.5899,5.6078,5.572,5.581,96300.0
2009-05-08 11:00:00,6.24,6.28,6.23,6.26,73000.0,5.581,5.6167,5.572,5.5989,73000.0
2009-05-08 11:30:00,6.26,6.31,6.25,6.3,47500.0,5.5989,5.6436,5.5899,5.6346,47500.0
2009-05-08 12:00:00,6.3,6.36,6.3,6.32,42600.0,5.6346,5.6883,5.6346,5.6525,42600.0
2009-05-08 12:30:00,6.32,6.38,6.26,6.34,153300.0,5.6525,5.7062,5.5989,5.6704,153300.0
2009-05-08 13:00:00,6.34,6.36,6.34,6.35,48400.0,5.6704,5.6883,5.6704,5.6793,48400.0
2009-05-08 13:30:00,6.34,6.36,6.28,6.34,79800.0,5.6704,5.6883,5.6167,5.6704,79800.0
2009-05-08 14:00:00,6.34,6.38,6.34,6.35,122700.0,5.6704,5.7062,5.6704,5.6793,122700.0
2009-05-08 14:30:00,6.35,6.46,6.35,6.44,80500.0,5.6793,5.7777,5.6793,5.7598,80500.0
2009-05-08 15:00:00,6.44,6.45,6.36,6.38,80900.0,5.7598,5.7688,5.6883,5.7062,80900.0
2009-05-08 15:30:00,6.38,6.49,6.37,6.48,256700.0,5.7062,5.8046,5.6972,5.7956,256700.0
2009-05-11 09:30:00,6.29,6.93,6.28,6.33,177700.0,5.6257,6.1981,5.6167,5.6615,177700.0
2009-05-11 10:00:00,6.33,6.56,6.33,6.52,172200.0,5.6615,5.8672,5.6615,5.8314,172200.0
2009-05-11 10:30:00,6.52,6.53,6.45,6.51,149300.0,5.8314,5.8403,5.7688,5.8224,149300.0
2009-05-11 11:00:00,6.51,6.53,6.49,6.53,103000.0,5.8224,5.8403,5.8046,5.8403,103000.0
2009-05-11 11:30:00,6.53,6.62,6.51,6.57,104600.0,5.8403,5.9208,5.8224,5.8761,104600.0
2009-05-11 12:00:00,6.57,6.64,6.57,6.61,78600.0,5.8761,5.9387,5.8761,5.9119,78600.0
2009-05-11 12:30:00,6.61,6.62,6.54,6.57,57300.0,5.9119,5.9208,5.8493,5.8761,57300.0
2009-05-11 13:00:00,6.57,6.66,6.55,6.65,160700.0,5.8761,5.9566,5.8582,5.9477,160700.0
2009-05-11 13:30:00,6.64,6.96,6.63,6.87,287900.0,5.9387,6.2249,5.9298,6.1444,287900.0
2009-05-11 14:00:00,6.87,6.94,6.79,6.84,167600.0,6.1444,6.207,6.0729,6.1176,167600.0
2009-05-11 14:30:00,6.84,6.9,6.77,6.83,159900.0,6.1176,6.1713,6.055,6.1087,159900.0
2009-05-11 15:00:00,6.83,6.87,6.8,6.83,189000.0,6.1087,6.1444,6.0818,6.1087,189000.0
2009-05-11 15:30:00,6.83,6.86,6.79,6.81,255300.0,6.1087,6.1355,6.0729,6.0908,255300.0
2009-05-12 09:30:00,6.83,6.97,6.71,6.96,518400.0,6.1087,6.2339,6.0013,6.2249,518400.0
2009-05-12 10:00:00,6.95,6.96,6.72,6.74,205000.0,6.216,6.2249,6.0103,6.0282,205000.0
2009-05-12 10:30:00,6.74,6.85,6.69,6.84,146200.0,6.0282,6.1265,5.9834,6.1176,146200.0
2009-05-12 11:00:00,6.85,6.88,6.81,6.82,124800.0,6.1265,6.1534,6.0908,6.0997,124800.0
2009-05-12 11:30:00,6.82,6.86,6.75,6.85,133700.0,6.0997,6.1355,6.0371,6.1265,133700.0
2009-05-12 12:00:00,6.86,6.86,6.71,6.8,124700.0,6.1355,6.1355,6.0013,6.0818,124700.0
2009-05-12 12:30:00,6.81,6.82,6.71,6.78,134200.0,6.0908,6.0997,6.0013,6.0639,134200.0
2009-05-12 13:00:00,6.78,6.9,6.76,6.81,188500.0,6.0639,6.1713,6.046,6.0908,188500.0
2009-05-12 13:30:00,6.81,6.87,6.79,6.82,174600.0,6.0908,6.1444,6.0729,6.0997,174600.0
2009-05-12 14:00:00,6.82,6.87,6.8,6.81,145300.0,6.0997,6.1444,6.0818,6.0908,145300.0
2009-05-12 14:30:00,6.8,6.96,6.79,6.95,229400.0,6.0818,6.2249,6.0729,6.216,229400.0
2009-05-12 15:00:00,6.94,7.09,6.92,7.04,372800.0,6.207,6.3412,6.1891,6.2965,372800.0
2009-05-12 15:30:00,7.03,7.05,6.85,6.97,524700.0,6.2875,6.3054,6.1265,6.2339,524700.0
2009-05-13 09:30:00,6.77,6.89,6.48,6.49,163100.0,6.055,6.1623,5.7956,5.8046,163100.0
2009-05-13 10:00:00,6.48,6.64,6.47,6.64,90400.0,5.7956,5.9387,5.7867,5.9387,90400.0
2009-05-13 10:30:00,6.64,6.66,6.44,6.47,104300.0,5.9387,5.9566,5.7598,5.7867,104300.0
2009-05-13 11:00:00,6.48,6.53,6.44,6.52,105800.0,5.7956,5.8403,5.7598,5.8314,105800.0
2009-05-13 11:30:00,6.52,6.53,6.43,6.45,77600.0,5.8314,5.8403,5.7509,5.7688,77600.0
2009-05-13 12:00:00,6.45,6.49,6.45,6.48,49200.0,5.7688,5.8046,5.7688,5.7956,49200.0
2009-05-13 12:30:00,6.47,6.52,6.44,6.45,105900.0,5.7867,5.8314,5.7598,5.7688,105900.0
2009-05-13 13:00:00,6.44,6.44,6.35,6.35,89700.0,5.7598,5.7598,5.6793,5.6793,89700.0
2009-05-13 13:30:00,6.35,6.4,6.31,6.38,78900.0,5.6793,5.7241,5.6436,5.7062,78900.0
2009-05-13 14:00:00,6.38,6.39,6.29,6.34,99900.0,5.7062,5.7151,5.6257,5.6704,99900.0
2009-05-13 14:30:00,6.33,6.42,6.3,6.41,71800.0,5.6615,5.742,5.6346,5.733,71800.0
2009-05-13 15:00:00,6.42,6.43,6.35,6.37,152700.0,5.742,5.7509,5.6793,5.6972,152700.0
2009-05-13 15:30:00,6.36,6.4,6.33,6.38,281900.0,5.6883,5.7241,5.6615,5.7062,281900.0
2009-05-14 09:30:00,6.39,6.57,6.29,6.29,85000.0,5.7151,5.8761,5.6257,5.6257,85000.0
2009-05-14 10:00:00,6.3,6.39,6.27,6.27,65000.0,5.6346,5.7151,5.6078,5.6078,65000.0
2009-05-14 10:30:00,6.27,6.35,6.27,6.34,76600.0,5.6078,5.6793,5.6078,5.6704,76600.0
2009-05-14 11:00:00,6.35,6.53,6.34,6.49,122900.0,5.6793,5.8403,5.6704,5.8046,122900.0
2009-05-14 11:30:00,6.48,6.5,6.43,6.48,44300.0,5.7956,5.8135,5.7509,5.7956,44300.0
2009-05-14 12:00:00,6.48,6.52,6.46,6.47,33500.0,5.7956,5.8314,5.7777,5.7867,33500.0
2009-05-14 12:30:00,6.48,6.54,6.44,6.48,48400.0,5.7956,5.8493,5.7598,5.7956,48400.0
2009-05-14 13:00:00,6.48,6.5,6.37,6.39,51200.0,5.7956,5.8135,5.6972,5.7151,51200.0
2009-05-14 13:30:00,6.38,6.42,6.35,6.37,50100.0,5.7062,5.742,5.6793,5.6972,50100.0
2009-05-14 14:00:00,6.36,6.42,6.36,6.39,38300.0,5.6883,5.742,5.6883,5.7151,38300.0
2009-05-14 14:30:00,6.39,6.48,6.37,6.41,64100.0,5.7151,5.7956,5.6972,5.733,64100.0
2009-05-14 15:00:00,6.41,6.44,6.38,6.39,78200.0,5.733,5.7598,5.7062,5.7151,78200.0
2009-05-14 15:30:00,6.39,6.4,6.28,6.31,228400.0,5.7151,5.7241,5.6167,5.6436,228400.0
2009-05-15 09:30:00,6.32,6.47,6.16,6.27,164400.0,5.6525,5.7867,5.5094,5.6078,164400.0
2009-05-15 10:00:00,6.26,6.3,6.18,6.29,74800.0,5.5989,5.6346,5.5273,5.6257,74800.0
2009-05-15 10:30:00,6.29,6.37,6.27,6.35,56000.0,5.6257,5.6972,5.6078,5.6793,56000.0
2009-05-15 11:00:00,6.36,6.4,6.32,6.37,60700.0,5.6883,5.7241,5.6525,5.6972,60700.0
2009-05-15 11:30:00,6.37,6.39,6.25,6.26,65000.0,5.6972,5.7151,5.5899,5.5989,65000.0
2009-05-15 12:00:00,6.25,6.29,6.2,6.22,52400.0,5.5899,5.6257,5.5452,5.5631,52400.0
2009-05-15 12:30:00,6.22,6.23,6.14,6.15,42600.0,5.5631,5.572,5.4915,5.5005,42600.0
2009-05-15 13:00:00,6.15,6.19,6.14,6.14,28900.0,5.5005,5.5362,5.4915,5.4915,28900.0
2009-05-15 13:30:00,6.15,6.17,6.13,6.15,39900.0,5.5005,5.5184,5.4826,5.5005,39900.0
2009-05-15 14:00:00,6.14,6.18,6.09,6.12,52100.0,5.4915,5.5273,5.4468,5.4736,52100.0
2009-05-15 14:30:00,6.12,6.13,6.06,6.09,52300.0,5.4736,5.4826,5.42,5.4468,52300.0
2009-05-15 15:00:00,6.1,6.14,6.07,6.13,101900.0,5.4558,5.4915,5.4289,5.4826,101900.0
2009-05-15 15:30:00,6.13,6.13,6.07,6.12,139400.0,5.4826,5.4826,5.4289,5.4736,139400.0
2009-05-18 09:30:00,6.13,6.16,6.11,6.16,96500.0,5.4826,5.5094,5.4647,5.5094,96500.0
2009-05-18 10:00:00,6.15,6.24,6.12,6.19,116900.0,5.5005,5.581,5.4736,5.5362,116900.0
2009-05-18 10:30:00,6.18,6.23,6.15,6.2,120600.0,5.5273,5.572,5.5005,5.5452,120600.0
2009-05-18 11:00:00,6.2,6.27,6.2,6.22,67800.0,5.5452,5.6078,5.5452,5.5631,67800.0
2009-05-18 11:30:00,6.22,6.25,6.19,6.22,50800.0,5.5631,5.5899,5.5362,5.5631,50800.0
2009-05-18 12:00:00,6.22,6.29,6.22,6.28,33800.0,5.5631,5.6257,5.5631,5.6167,33800.0
2009-05-18 12:30:00,6.27,6.3,6.26,6.29,30800.0,5.6078,5.6346,5.5989,5.6257,30800.0
2009-05-18 13:00:00,6.28,6.3,6.25,6.29,51800.0,5.6167,5.6346,5.5899,5.6257,51800.0
2009-05-18 13:30:00,6.28,6.32,6.26,6.3,38200.0,5.6167,5.6525,5.5989,5.6346,38200.0
2009-05-18 14:00:00,6.3,6.35,6.29,6.32,36300.0,5.6346,5.6793,5.6257,5.6525,36300.0
2009-05-18 14:30:00,6.31,6.42,6.31,6.42,48000.0,5.6436,5.742,5.6436,5.742,48000.0
2009-05-18 15:00:00,6.42,6.42,6.35,6.37,67700.0,5.742,5.742,5.6793,5.6972,67700.0
2009-05-18 15:30:00,6.37,6.49,6.35,6.47,189800.0,5.6972,5.8046,5.6793,5.7867,189800.0
2009-05-19 09:30:00,6.47,6.58,6.38,6.45,38800.0,5.7867,5.8851,5.7062,5.7688,38800.0
2009-05-19 10:00:00,6.44,6.67,6.43,6.67,72500.0,5.7598,5.9656,5.7509,5.9656,72500.0
2009-05-19 10:30:00,6.67,6.77,6.61,6.61,41400.0,5.9656,6.055,5.9119,5.9119,41400.0
2009-05-19 11:00:00,6.62,6.66,6.49,6.61,88400.0,5.9208,5.9566,5.8046,5.9119,88400.0
2009-05-19 11:30:00,6.6,6.63,6.58,6.61,25400.0,5.9029,5.9298,5.8851,5.9119,25400.0
2009-05-19 12:00:00,6.59,6.67,6.57,6.67,17200.0,5.894,5.9656,5.8761,5.9656,17200.0
2009-05-19 12:30:00,6.66,6.66,6.56,6.56,18000.0,5.9566,5.9566,5.8672,5.8672,18000.0
2009-05-19 13:00:00,6.56,6.65,6.55,6.64,21500.0,5.8672,5.9477,5.8582,5.9387,21500.0
2009-05-19 13:30:00,6.64,6.64,6.55,6.55,32200.0,5.9387,5.9387,5.8582,5.8582,32200.0
2009-05-19 14:00:00,6.57,6.59,6.52,6.59,34200.0,5.8761,5.894,5.8314,5.894,34200.0
2009-05-19 14:30:00,6.59,6.66,6.59,6.62,40600.0,5.894,5.9566,5.894,5.9208,40600.0
2009-05-19 15:00:00,6.62,6.66,6.61,6.62,56400.0,5.9208,5.9566,5.9119,5.9208,56400.0
2009-05-19 15:30:00,6.63,6.65,6.52,6.55,127200.0,5.9298,5.9477,5.8314,5.8582,127200.0
2009-05-20 09:30:00,6.72,6.89,6.61,6.85,70300.0,6.0103,6.1623,5.9119,6.1265,70300.0
2009-05-20 10:00:00,6.85,6.94,6.81,6.89,62200.0,6.1265,6.207,6.0908,6.1623,62200.0
2009-05-20 10:30:00,6.88,6.95,6.84,6.87,74900.0,6.1534,6.216,6.1176,6.1444,74900.0
2009-05-20 11:00:00,6.86,6.94,6.83,6.85,51200.0,6.1355,6.207,6.1087,6.1265,51200.0
2009-05-20 11:30:00,6.86,6.89,6.81,6.87,55000.0,6.1355,6.1623,6.0908,6.1444,55000.0
2009-05-20 12:00:00,6.87,6.89,6.79,6.81,40300.0,6.1444,6.1623,6.0729,6.0908,40300.0
2009-05-20 12:30:00,6.8,6.84,6.72,6.73,64400.0,6.0818,6.1176,6.0103,6.0192,64400.0
2009-05-20 13:00:00,6.72,6.81,6.71,6.81,65400.0,6.0103,6.0908,6.0013,6.0908,65400.0
2009-05-20 13:30:00,6.81,6.89,6.79,6.89,62000.0,6.0908,6.1623,6.0729,6.1623,62000.0
2009-05-20 14:00:00,6.9,6.91,6.81,6.86,67800.0,6.1713,6.1802,6.0908,6.1355,67800.0
2009-05-20 14:30:00,6.86,6.89,6.81,6.86,55100.0,6.1355,6.1623,6.0908,6.1355,55100.0
2009-05-20 15:00:00,6.85,6.85,6.76,6.79,81700.0,6.1265,6.1265,6.046,6.0729,81700.0
2009-05-20 15:30:00,6.78,6.81,6.74,6.77,168900.0,6.0639,6.0908,6.0282,6.055,168900.0
2009-05-21 09:30:00,6.7,6.75,6.57,6.57,77700.0,5.9924,6.0371,5.8761,5.8761,77700.0
2009-05-21 10:00:00,6.57,6.68,6.55,6.57,76800.0,5.8761,5.9745,5.8582,5.8761,76800.0
2009-05-21 10:30:00,6.57,6.6,6.51,6.54,58400.0,5.8761,5.9029,5.8224,5.8493,58400.0
2009-05-21 11:00:00,6.53,6.57,6.51,6.55,30300.0,5.8403,5.8761,5.8224,5.8582,30300.0
2009-05-21 11:30:00,6.55,6.6,6.55,6.59,28500.0,5.8582,5.9029,5.8582,5.894,28500.0
2009-05-21 12:00:00,6.6,6.6,6.5,6.5,30100.0,5.9029,5.9029,5.8135,5.8135,30100.0
2009-05-21 12:30:00,6.5,6.59,6.5,6.59,33800.0,5.8135,5.894,5.8135,5.894,33800.0
2009-05-21 13:00:00,6.59,6.6,6.53,6.54,31500.0,5.894,5.9029,5.8403,5.8493,31500.0
2009-05-21 13:30:00,6.53,6.57,6.5,6.57,53900.0,5.8403,5.8761,5.8135,5.8761,53900.0
2009-05-21 14:00:00,6.56,6.58,6.45,6.46,90900.0,5.8672,5.8851,5.7688,5.7777,90900.0
2009-05-21 14:30:00,6.46,6.48,6.43,6.48,56900.0,5.7777,5.7956,5.7509,5.7956,56900.0
2009-05-21 15:00:00,6.48,6.52,6.45,6.48,80000.0,5.7956,5.8314,5.7688,5.7956,80000.0
2009-05-21 15:30:00,6.48,6.59,6.48,6.58,120200.0,5.7956,5.894,5.7956,5.8851,120200.0
2009-05-22 09:30:00,6.61,6.67,6.5,6.65,42900.0,5.9119,5.9656,5.8135,5.9477,42900.0
2009-05-22 10:00:00,6.68,6.82,6.64,6.75,54800.0,5.9745,6.0997,5.9387,6.0371,54800.0
2009-05-22 10:30:00,6.74,6.82,6.69,6.78,35200.0,6.0282,6.0997,5.9834,6.0639,35200.0
2009-05-22 11:00:00,6.78,6.78,6.67,6.68,62100.0,6.0639,6.0639,5.9656,5.9745,62100.0
2009-05-22 11:30:00,6.68,6.69,6.63,6.65,38400.0,5.9745,5.9834,5.9298,5.9477,38400.0
2009-05-22 12:00:00,6.66,6.72,6.65,6.65,33500.0,5.9566,6.0103,5.9477,5.9477,33500.0
2009-05-22 12:30:00,6.64,6.82,6.64,6.8,162200.0,5.9387,6.0997,5.9387,6.0818,162200.0
2009-05-22 13:00:00,6.8,6.84,6.74,6.78,120900.0,6.0818,6.1176,6.0282,6.0639,120900.0
2009-05-22 13:30:00,6.77,6.84,6.72,6.81,85600.0,6.055,6.1176,6.0103,6.0908,85600.0
2009-05-22 14:00:00,6.82,6.84,6.78,6.81,26600.0,6.0997,6.1176,6.0639,6.0908,26600.0
2009-05-22 14:30:00,6.81,6.86,6.8,6.86,20100.0,6.0908,6.1355,6.0818,6.1355,20100.0
2009-05-22 15:00:00,6.86,6.88,6.8,6.82,36500.0,6.1355,6.1534,6.0818,6.0997,36500.0
2009-05-22 15:30:00,6.81,6.87,6.74,6.77,98600.0,6.0908,6.1444,6.0282,6.055,98600.0
2009-05-26 09:30:00,6.71,6.82,6.67,6.77,38100.0,6.0013,6.0997,5.9656,6.055,38100.0
2009-05-26 10:00:00,6.79,6.98,6.79,6.92,62200.0,6.0729,6.2428,6.0729,6.1891,62200.0
2009-05-26 10:30:00,6.93,6.99,6.8,6.84,123500.0,6.1981,6.2518,6.0818,6.1176,123500.0
2009-05-26 11:00:00,6.84,6.85,6.77,6.82,38800.0,6.1176,6.1265,6.055,6.0997,38800.0
2009-05-26 11:30:00,6.83,6.84,6.78,6.82,24900.0,6.1087,6.1176,6.0639,6.0997,24900.0
2009-05-26 12:00:00,6.82,6.82,6.66,6.67,66900.0,6.0997,6.0997,5.9566,5.9656,66900.0
2009-05-26 12:30:00,6.67,6.68,6.6,6.66,59700.0,5.9656,5.9745,5.9029,5.9566,59700.0
2009-05-26 13:00:00,6.66,6.68,6.65,6.66,26100.0,5.9566,5.9745,5.9477,5.9566,26100.0
2009-05-26 13:30:00,6.66,6.7,6.65,6.68,37600.0,5.9566,5.9924,5.9477,5.9745,37600.0
2009-05-26 14:00:00,6.69,6.71,6.68,6.71,33500.0,5.9834,6.0013,5.9745,6.0013,33500.0
2009-05-26 14:30:00,6.71,6.74,6.71,6.72,123200.0,6.0013,6.0282,6.0013,6.0103,123200.0
2009-05-26 15:00:00,6.73,6.73,6.66,6.68,175500.0,6.0192,6.0192,5.9566,5.9745,175500.0
2009-05-26 15:30:00,6.68,6.73,6.66,6.72,180100.0,5.9745,6.0192,5.9566,6.0103,180100.0
2009-05-27 09:30:00,6.75,6.77,6.59,6.77,48700.0,6.0371,6.055,5.894,6.055,48700.0
2009-05-27 10:00:00,6.77,6.82,6.68,6.7,31800.0,6.055,6.0997,5.9745,5.9924,31800.0
2009-05-27 10:30:00,6.7,6.7,6.63,6.66,20500.0,5.9924,5.9924,5.9298,5.9566,20500.0
2009-05-27 11:00:00,6.67,6.69,6.61,6.68,29100.0,5.9656,5.9834,5.9119,5.9745,29100.0
2009-05-27 11:30:00,6.67,6.75,6.65,6.72,26900.0,5.9656,6.0371,5.9477,6.0103,26900.0
2009-05-27 12:00:00,6.72,6.73,6.67,6.68,27900.0,6.0103,6.0192,5.9656,5.9745,27900.0
2009-05-27 12:30:00,6.68,6.68,6.62,6.63,28200.0,5.9745,5.9745,5.9208,5.9298,28200.0
2009-05-27 13:00:00,6.63,6.68,6.63,6.67,16800.0,5.9298,5.9745,5.9298,5.9656,16800.0
2009-05-27 13:30:00,6.67,6.68,6.55,6.57,29100.0,5.9656,5.9745,5.8582,5.8761,29100.0
2009-05-27 14:00:00,6.57,6.57,6.54,6.56,45700.0,5.8761,5.8761,5.8493,5.8672,45700.0
2009-05-27 14:30:00,6.56,6.67,6.55,6.57,46200.0,5.8672,5.9656,5.8582,5.8761,46200.0
2009-05-27 15:00:00,6.58,6.62,6.53,6.53,58100.0,5.8851,5.9208,5.8403,5.8403,58100.0
2009-05-27 15:30:00,6.54,6.61,6.54,6.57,200200.0,5.8493,5.9119,5.8493,5.8761,200200.0
2009-05-28 09:30:00,6.66,6.69,6.52,6.55,33600.0,5.9566,5.9834,5.8314,5.8582,33600.0
2009-05-28 10:00:00,6.54,6.55,6.34,6.37,70600.0,5.8493,5.8582,5.6704,5.6972,70600.0
2009-05-28 10:30:00,6.37,6.54,6.37,6.54,32000.0,5.6972,5.8493,5.6972,5.8493,32000.0
2009-05-28 11:00:00,6.54,6.65,6.53,6.65,47800.0,5.8493,5.9477,5.8403,5.9477,47800.0
2009-05-28 11:30:00,6.65,6.71,6.65,6.7,47700.0,5.9477,6.0013,5.9477,5.9924,47700.0
2009-05-28 12:00:00,6.71,6.74,6.57,6.57,34700.0,6.0013,6.0282,5.8761,5.8761,34700.0
2009-05-28 12:30:00,6.57,6.57,6.46,6.48,39200.0,5.8761,5.8761,5.7777,5.7956,39200.0
2009-05-28 13:00:00,6.47,6.63,6.47,6.62,78600.0,5.7867,5.9298,5.7867,5.9208,78600.0
2009-05-28 13:30:00,6.62,6.68,6.61,6.67,52600.0,5.9208,5.9745,5.9119,5.9656,52600.0
2009-05-28 14:00:00,6.68,6.79,6.68,6.77,54500.0,5.9745,6.0729,5.9745,6.055,54500.0
2009-05-28 14:30:00,6.78,6.79,6.73,6.79,61400.0,6.0639,6.0729,6.0192,6.0729,61400.0
2009-05-28 15:00:00,6.78,6.78,6.7,6.76,86500.0,6.0639,6.0639,5.9924,6.046,86500.0
2009-05-28 15:30:00,6.77,6.77,6.72,6.74,102300.0,6.055,6.055,6.0103,6.0282,102300.0
2009-05-29 09:30:00,6.76,7.19,6.58,6.68,42600.0,6.046,6.4306,5.8851,5.9745,42600.0
2009-05-29 10:00:00,6.68,6.84,6.62,6.8,40500.0,5.9745,6.1176,5.9208,6.0818,40500.0
2009-05-29 10:30:00,6.81,6.81,6.67,6.71,21900.0,6.0908,6.0908,5.9656,6.0013,21900.0
2009-05-29 11:00:00,6.7,6.73,6.59,6.64,31700.0,5.9924,6.0192,5.894,5.9387,31700.0
2009-05-29 11:30:00,6.64,6.67,6.59,6.6,17700.0,5.9387,5.9656,5.894,5.9029,17700.0
2009-05-29 12:00:00,6.6,6.69,6.6,6.69,19600.0,5.9029,5.9834,5.9029,5.9834,19600.0
2009-05-29 12:30:00,6.68,6.69,6.6,6.61,14900.0,5.9745,5.9834,5.9029,5.9119,14900.0
2009-05-29 13:00:00,6.61,6.67,6.61,6.65,19600.0,5.9119,5.9656,5.9119,5.9477,19600.0
2009-05-29 13:30:00,6.64,6.68,6.59,6.59,17900.0,5.9387,5.9745,5.894,5.894,17900.0
2009-05-29 14:00:00,6.59,6.6,6.57,6.59,34900.0,5.894,5.9029,5.8761,5.894,34900.0
2009-05-29 14:30:00,6.58,6.63,6.56,6.58,100500.0,5.8851,5.9298,5.8672,5.8851,100500.0
2009-05-29 15:00:00,6.57,6.62,6.56,6.56,87600.0,5.8761,5.9208,5.8672,5.8672,87600.0
2009-05-29 15:30:00,6.56,6.63,6.53,6.62,315800.0,5.8672,5.9298,5.8403,5.9208,315800.0
2009-06-01 09:30:00,6.68,6.89,6.68,6.81,74600.0,5.9745,6.1623,5.9745,6.0908,74600.0
2009-06-01 10:00:00,6.83,6.93,6.82,6.9,87000.0,6.1087,6.1981,6.0997,6.1713,87000.0
2009-06-01 10:30:00,6.9,6.91,6.87,6.89,47500.0,6.1713,6.1802,6.1444,6.1623,47500.0
2009-06-01 11:00:00,6.89,6.91,6.88,6.89,34900.0,6.1623,6.1802,6.1534,6.1623,34900.0
2009-06-01 11:30:00,6.89,6.9,6.88,6.89,15100.0,6.1623,6.1713,6.1534,6.1623,15100.0
2009-06-01 12:00:00,6.88,6.89,6.83,6.84,31500.0,6.1534,6.1623,6.1087,6.1176,31500.0
2009-06-01 12:30:00,6.85,6.85,6.78,6.78,28000.0,6.1265,6.1265,6.0639,6.0639,28000.0
2009-06-01 13:00:00,6.78,6.8,6.76,6.79,19500.0,6.0639,6.0818,6.046,6.0729,19500.0
2009-06-01 13:30:00,6.78,6.81,6.76,6.8,36300.0,6.0639,6.0908,6.046,6.0818,36300.0
2009-06-01 14:00:00,6.81,6.81,6.73,6.73,58600.0,6.0908,6.0908,6.0192,6.0192,58600.0
2009-06-01 14:30:00,6.74,6.79,6.71,6.77,55300.0,6.0282,6.0729,6.0013,6.055,55300.0
2009-06-01 15:00:00,6.77,6.81,6.68,6.8,70100.0,6.055,6.0908,5.9745,6.0818,70100.0
2009-06-01 15:30:00,6.81,6.96,6.79,6.86,303500.0,6.0908,6.2249,6.0729,6.1355,303500.0
2009-06-02 09:30:00,6.86,6.86,6.52,6.54,63800.0,6.1355,6.1355,5.8314,5.8493,63800.0
2009-06-02 10:00:00,6.54,6.64,6.5,6.53,60500.0,5.8493,5.9387,5.8135,5.8403,60500.0
2009-06-02 10:30:00,6.53,6.54,6.44,6.45,86100.0,5.8403,5.8493,5.7598,5.7688,86100.0
2009-06-02 11:00:00,6.45,6.5,6.4,6.48,91300.0,5.7688,5.8135,5.7241,5.7956,91300.0
2009-06-02 11:30:00,6.48,6.48,6.41,6.44,39800.0,5.7956,5.7956,5.733,5.7598,39800.0
2009-06-02 12:00:00,6.44,6.45,6.37,6.37,58600.0,5.7598,5.7688,5.6972,5.6972,58600.0
2009-06-02 12:30:00,6.38,6.44,6.37,6.44,23900.0,5.7062,5.7598,5.6972,5.7598,23900.0
2009-06-02 13:00:00,6.42,6.43,6.37,6.42,30700.0,5.742,5.7509,5.6972,5.742,30700.0
2009-06-02 13:30:00,6.41,6.45,6.41,6.44,11400.0,5.733,5.7688,5.733,5.7598,11400.0
2009-06-02 14:00:00,6.44,6.51,6.41,6.49,39200.0,5.7598,5.8224,5.733,5.8046,39200.0
2009-06-02 14:30:00,6.49,6.52,6.46,6.47,41900.0,5.8046,5.8314,5.7777,5.7867,41900.0
2009-06-02 15:00:00,6.46,6.49,6.43,6.48,78800.0,5.7777,5.8046,5.7509,5.7956,78800.0
2009-06-02 15:30:00,6.48,6.54,6.47,6.5,114200.0,5.7956,5.8493,5.7867,5.8135,114200.0
2009-06-03 09:30:00,6.46,6.56,6.35,6.42,69500.0,5.7777,5.8672,5.6793,5.742,69500.0
2009-06-03 10:00:00,6.41,6.41,6.31,6.32,35600.0,5.733,5.733,5.6436,5.6525,35600.0
2009-06-03 10:30:00,6.32,6.35,6.32,6.34,26200.0,5.6525,5.6793,5.6525,5.6704,26200.0
2009-06-03 11:00:00,6.34,6.37,6.31,6.37,26500.0,5.6704,5.6972,5.6436,5.6972,26500.0
2009-06-03 11:30:00,6.36,6.4,6.33,6.34,21900.0,5.6883,5.7241,5.6615,5.6704,21900.0
2009-06-03 12:00:00,6.34,6.35,6.32,6.33,13600.0,5.6704,5.6793,5.6525,5.6615,13600.0
2009-06-03 12:30:00,6.33,6.34,6.26,6.27,25900.0,5.6615,5.6704,5.5989,5.6078,25900.0
2009-06-03 13:00:00,6.26,6.29,6.24,6.24,46600.0,5.5989,5.6257,5.581,5.581,46600.0
2009-06-03 13:30:00,6.24,6.26,6.21,6.21,35300.0,5.581,5.5989,5.5541,5.5541,35300.0
2009-06-03 14:00:00,6.22,6.23,6.2,6.2,39500.0,5.5631,5.572,5.5452,5.5452,39500.0
2009-06-03 14:30:00,6.2,6.25,6.2,6.23,35700.0,5.5452,5.5899,5.5452,5.572,35700.0
2009-06-03 15:00:00,6.23,6.24,6.2,6.2,50600.0,5.572,5.581,5.5452,5.5452,50600.0
2009-06-03 15:30:00,6.2,6.32,6.19,6.32,152300.0,5.5452,5.6525,5.5362,5.6525,152300.0
2009-06-04 09:30:00,6.32,6.34,6.18,6.3,121500.0,5.6525,5.6704,5.5273,5.6346,121500.0
2009-06-04 10:00:00,6.29,6.3,6.2,6.25,33200.0,5.6257,5.6346,5.5452,5.5899,33200.0
2009-06-04 10:30:00,6.26,6.36,6.25,6.35,36800.0,5.5989,5.6883,5.5899,5.6793,36800.0
2009-06-04 11:00:00,6.36,6.42,6.34,6.39,41400.0,5.6883,5.742,5.6704,5.7151,41400.0
2009-06-04 11:30:00,6.38,6.4,6.36,6.38,15900.0,5.7062,5.7241,5.6883,5.7062,15900.0
2009-06-04 12:00:00,6.38,6.43,6.36,6.43,15100.0,5.7062,5.7509,5.6883,5.7509,15100.0
2009-06-04 12:30:00,6.44,6.46,6.43,6.46,9200.0,5.7598,5.7777,5.7509,5.7777,9200.0
2009-06-04 13:00:00,6.46,6.48,6.44,6.46,20900.0,5.7777,5.7956,5.7598,5.7777,20900.0
2009-06-04 13:30:00,6.46,6.48,6.46,6.46,15000.0,5.7777,5.7956,5.7777,5.7777,15000.0
2009-06-04 14:00:00,6.47,6.52,6.47,6.48,24600.0,5.7867,5.8314,5.7867,5.7956,24600.0
2009-06-04 14:30:00,6.48,6.49,6.43,6.44,36200.0,5.7956,5.8046,5.7509,5.7598,36200.0
2009-06-04 15:00:00,6.43,6.45,6.39,6.43,40100.0,5.7509,5.7688,5.7151,5.7509,40100.0
2009-06-04 15:30:00,6.42,6.49,6.4,6.45,153000.0,5.742,5.8046,5.7241,5.7688,153000.0
2009-06-05 09:30:00,6.5,6.67,6.43,6.57,96000.0,5.8135,5.9656,5.7509,5.8761,96000.0
2009-06-05 10:00:00,6.56,6.6,6.48,6.51,38700.0,5.8672,5.9029,5.7956,5.8224,38700.0
2009-06-05 10:30:00,6.51,6.54,6.48,6.51,28300.0,5.8224,5.8493,5.7956,5.8224,28300.0
2009-06-05 11:00:00,6.52,6.58,6.52,6.56,19700.0,5.8314,5.8851,5.8314,5.8672,19700.0
2009-06-05 11:30:00,6.57,6.58,6.53,6.58,14600.0,5.8761,5.8851,5.8403,5.8851,14600.0
2009-06-05 12:00:00,6.58,6.59,6.55,6.58,11000.0,5.8851,5.894,5.8582,5.8851,11000.0
2009-06-05 12:30:00,6.58,6.59,6.52,6.53,7400.0,5.8851,5.894,5.8314,5.8403,7400.0
2009-06-05 13:00:00,6.53,6.54,6.48,6.49,17100.0,5.8403,5.8493,5.7956,5.8046,17100.0
2009-06-05 13:30:00,6.5,6.51,6.48,6.5,23000.0,5.8135,5.8224,5.7956,5.8135,23000.0
2009-06-05 14:00:00,6.5,6.5,6.41,6.44,34600.0,5.8135,5.8135,5.733,5.7598,34600.0
2009-06-05 14:30:00,6.45,6.55,6.44,6.51,49400.0,5.7688,5.8582,5.7598,5.8224,49400.0
2009-06-05 15:00:00,6.52,6.55,6.47,6.48,36800.0,5.8314,5.8582,5.7867,5.7956,36800.0
2009-06-05 15:30:00,6.48,6.53,6.46,6.51,101700.0,5.7956,5.8403,5.7777,5.8224,101700.0
2009-06-08 09:30:00,6.45,6.54,6.34,6.34,41000.0,5.7688,5.8493,5.6704,5.6704,41000.0
2009-06-08 10:00:00,6.34,6.39,6.28,6.31,32600.0,5.6704,5.7151,5.6167,5.6436,32600.0
2009-06-08 10:30:00,6.32,6.39,6.31,6.34,31400.0,5.6525,5.7151,5.6436,5.6704,31400.0
2009-06-08 11:00:00,6.34,6.35,6.25,6.25,18400.0,5.6704,5.6793,5.5899,5.5899,18400.0
2009-06-08 11:30:00,6.25,6.27,6.22,6.24,12700.0,5.5899,5.6078,5.5631,5.581,12700.0
2009-06-08 12:00:00,6.24,6.24,6.21,6.22,12600.0,5.581,5.581,5.5541,5.5631,12600.0
2009-06-08 12:30:00,6.22,6.27,6.22,6.26,14600.0,5.5631,5.6078,5.5631,5.5989,14600.0
2009-06-08 13:00:00,6.27,6.32,6.27,6.3,11600.0,5.6078,5.6525,5.6078,5.6346,11600.0
2009-06-08 13:30:00,6.3,6.34,6.28,6.3,18500.0,5.6346,5.6704,5.6167,5.6346,18500.0
2009-06-08 14:00:00,6.29,6.31,6.26,6.26,19800.0,5.6257,5.6436,5.5989,5.5989,19800.0
2009-06-08 14:30:00,6.27,6.3,6.25,6.27,34700.0,5.6078,5.6346,5.5899,5.6078,34700.0
2009-06-08 15:00:00,6.28,6.39,6.25,6.34,66500.0,5.6167,5.7151,5.5899,5.6704,66500.0
2009-06-08 15:30:00,6.35,6.44,6.31,6.33,144200.0,5.6793,5.7598,5.6436,5.6615,144200.0
2009-06-09 09:30:00,6.29,6.36,6.21,6.23,63700.0,5.6257,5.6883,5.5541,5.572,63700.0
2009-06-09 10:00:00,6.23,6.25,6.18,6.18,27500.0,5.572,5.5899,5.5273,5.5273,27500.0
2009-06-09 10:30:00,6.18,6.2,6.1,6.11,81600.0,5.5273,5.5452,5.4558,5.4647,81600.0
2009-06-09 11:00:00,6.11,6.11,6.06,6.08,49300.0,5.4647,5.4647,5.42,5.4379,49300.0
2009-06-09 11:30:00,6.08,6.09,6.06,6.07,22500.0,5.4379,5.4468,5.42,5.4289,22500.0
2009-06-09 12:00:00,6.08,6.15,6.07,6.14,32300.0,5.4379,5.5005,5.4289,5.4915,32300.0
2009-06-09 12:30:00,6.15,6.16,6.13,6.14,13900.0,5.5005,5.5094,5.4826,5.4915,13900.0
2009-06-09 13:00:00,6.13,6.18,6.13,6.17,28100.0,5.4826,5.5273,5.4826,5.5184,28100.0
2009-06-09 13:30:00,6.17,6.22,6.16,6.21,38500.0,5.5184,5.5631,5.5094,5.5541,38500.0
2009-06-09 14:00:00,6.22,6.22,6.2,6.21,43500.0,5.5631,5.5631,5.5452,5.5541,43500.0
2009-06-09 14:30:00,6.21,6.32,6.21,6.23,61200.0,5.5541,5.6525,5.5541,5.572,61200.0
2009-06-09 15:00:00,6.24,6.27,6.22,6.27,39600.0,5.581,5.6078,5.5631,5.6078,39600.0
2009-06-09 15:30:00,6.27,6.3,6.25,6.27,81200.0,5.6078,5.6346,5.5899,5.6078,81200.0
2009-06-10 09:30:00,6.42,6.42,6.19,6.21,55500.0,5.742,5.742,5.5362,5.5541,55500.0
2009-06-10 10:00:00,6.21,6.21,6.15,6.2,33200.0,5.5541,5.5541,5.5005,5.5452,33200.0
2009-06-10 10:30:00,6.2,6.21,6.12,6.12,36800.0,5.5452,5.5541,5.4736,5.4736,36800.0
2009-06-10 11:00:00,6.12,6.12,6.09,6.1,28100.0,5.4736,5.4736,5.4468,5.4558,28100.0
2009-06-10 11:30:00,6.11,6.12,6.09,6.1,28000.0,5.4647,5.4736,5.4468,5.4558,28000.0
2009-06-10 12:00:00,6.1,6.12,6.07,6.07,26700.0,5.4558,5.4736,5.4289,5.4289,26700.0
2009-06-10 12:30:00,6.08,6.09,6.07,6.08,15600.0,5.4379,5.4468,5.4289,5.4379,15600.0
2009-06-10 13:00:00,6.08,6.09,6.02,6.03,35200.0,5.4379,5.4468,5.3842,5.3931,35200.0
2009-06-10 13:30:00,6.03,6.04,6.01,6.01,45300.0,5.3931,5.4021,5.3753,5.3753,45300.0
2009-06-10 14:00:00,6.02,6.02,6.0,6.01,24500.0,5.3842,5.3842,5.3663,5.3753,24500.0
2009-06-10 14:30:00,6.01,6.05,6.01,6.04,42300.0,5.3753,5.411,5.3753,5.4021,42300.0
2009-06-10 15:00:00,6.05,6.07,6.04,6.04,70400.0,5.411,5.4289,5.4021,5.4021,70400.0
2009-06-10 15:30:00,6.04,6.16,6.04,6.13,132900.0,5.4021,5.5094,5.4021,5.4826,132900.0
2009-06-11 09:30:00,6.05,6.2,6.01,6.19,33000.0,5.411,5.5452,5.3753,5.5362,33000.0
2009-06-11 10:00:00,6.19,6.26,6.18,6.26,40300.0,5.5362,5.5989,5.5273,5.5989,40300.0
2009-06-11 10:30:00,6.25,6.27,6.24,6.26,23500.0,5.5899,5.6078,5.581,5.5989,23500.0
2009-06-11 11:00:00,6.26,6.26,6.2,6.21,30300.0,5.5989,5.5989,5.5452,5.5541,30300.0
2009-06-11 11:30:00,6.21,6.21,6.19,6.2,24300.0,5.5541,5.5541,5.5362,5.5452,24300.0
2009-06-11 12:00:00,6.2,6.2,6.16,6.16,15800.0,5.5452,5.5452,5.5094,5.5094,15800.0
2009-06-11 12:30:00,6.17,6.25,6.16,6.25,26600.0,5.5184,5.5899,5.5094,5.5899,26600.0
2009-06-11 13:00:00,6.24,6.3,6.24,6.3,31200.0,5.581,5.6346,5.581,5.6346,31200.0
2009-06-11 13:30:00,6.29,6.31,6.26,6.27,27700.0,5.6257,5.6436,5.5989,5.6078,27700.0
2009-06-11 14:00:00,6.26,6.27,6.23,6.25,30300.0,5.5989,5.6078,5.572,5.5899,30300.0
2009-06-11 14:30:00,6.26,6.26,6.21,6.22,42000.0,5.5989,5.5989,5.5541,5.5631,42000.0
2009-06-11 15:00:00,6.22,6.23,6.16,6.16,73600.0,5.5631,5.572,5.5094,5.5094,73600.0
2009-06-11 15:30:00,6.16,6.19,6.14,6.15,138300.0,5.5094,5.5362,5.4915,5.5005,138300.0
2009-06-12 09:30:00,6.4,6.4,6.17,6.22,62100.0,5.7241,5.7241,5.5184,5.5631,62100.0
2009-06-12 10:00:00,6.22,6.27,6.2,6.26,47700.0,5.5631,5.6078,5.5452,5.5989,47700.0
2009-06-12 10:30:00,6.26,6.29,6.26,6.26,39600.0,5.5989,5.6257,5.5989,5.5989,39600.0
2009-06-12 11:00:00,6.27,6.27,6.25,6.25,43500.0,5.6078,5.6078,5.5899,5.5899,43500.0
2009-06-12 11:30:00,6.25,6.26,6.25,6.25,14400.0,5.5899,5.5989,5.5899,5.5899,14400.0
2009-06-12 12:00:00,6.25,6.26,6.25,6.25,10200.0,5.5899,5.5989,5.5899,5.5899,10200.0
2009-06-12 12:30:00,6.25,6.29,6.25,6.29,27200.0,5.5899,5.6257,5.5899,5.6257,27200.0
2009-06-12 13:00:00,6.29,6.29,6.25,6.26,28600.0,5.6257,5.6257,5.5899,5.5989,28600.0
2009-06-12 13:30:00,6.25,6.26,6.23,6.23,15900.0,5.5899,5.5989,5.572,5.572,15900.0
2009-06-12 14:00:00,6.23,6.26,6.23,6.25,23800.0,5.572,5.5989,5.572,5.5899,23800.0
2009-06-12 14:30:00,6.25,6.32,6.25,6.26,27400.0,5.5899,5.6525,5.5899,5.5989,27400.0
2009-06-12 15:00:00,6.26,6.3,6.26,6.3,26000.0,5.5989,5.6346,5.5989,5.6346,26000.0
2009-06-12 15:30:00,6.29,6.31,6.28,6.29,98700.0,5.6257,5.6436,5.6167,5.6257,98700.0
2009-06-15 09:30:00,6.27,6.35,6.2,6.22,63600.0,5.6078,5.6793,5.5452,5.5631,63600.0
2009-06-15 10:00:00,6.23,6.24,6.22,6.23,39900.0,5.572,5.581,5.5631,5.572,39900.0
2009-06-15 10:30:00,6.22,6.23,6.18,6.18,44400.0,5.5631,5.572,5.5273,5.5273,44400.0
2009-06-15 11:00:00,6.18,6.18,6.11,6.11,35000.0,5.5273,5.5273,5.4647,5.4647,35000.0
2009-06-15 11:30:00,6.11,6.11,6.09,6.1,37200.0,5.4647,5.4647,5.4468,5.4558,37200.0
2009-06-15 12:00:00,6.11,6.11,6.08,6.08,19200.0,5.4647,5.4647,5.4379,5.4379,19200.0
2009-06-15 12:30:00,6.08,6.12,6.08,6.1,34800.0,5.4379,5.4736,5.4379,5.4558,34800.0
2009-06-15 13:00:00,6.11,6.11,6.07,6.07,32600.0,5.4647,5.4647,5.4289,5.4289,32600.0
2009-06-15 13:30:00,6.08,6.09,6.07,6.09,23600.0,5.4379,5.4468,5.4289,5.4468,23600.0
2009-06-15 14:00:00,6.09,6.1,6.07,6.1,28400.0,5.4468,5.4558,5.4289,5.4558,28400.0
2009-06-15 14:30:00,6.1,6.1,6.07,6.09,45500.0,5.4558,5.4558,5.4289,5.4468,45500.0
2009-06-15 15:00:00,6.1,6.1,6.04,6.05,57500.0,5.4558,5.4558,5.4021,5.411,57500.0
2009-06-15 15:30:00,6.05,6.12,6.05,6.09,148300.0,5.411,5.4736,5.411,5.4468,148300.0
2009-06-16 09:30:00,6.11,6.17,6.03,6.03,51900.0,5.4647,5.5184,5.3931,5.3931,51900.0
2009-06-16 10:00:00,6.03,6.04,5.98,6.0,48200.0,5.3931,5.4021,5.3484,5.3663,48200.0
2009-06-16 10:30:00,6.01,6.1,6.0,6.09,36000.0,5.3753,5.4558,5.3663,5.4468,36000.0
2009-06-16 11:00:00,6.09,6.1,6.06,6.07,20500.0,5.4468,5.4558,5.42,5.4289,20500.0
2009-06-16 11:30:00,6.06,6.06,5.99,5.99,25600.0,5.42,5.42,5.3574,5.3574,25600.0
2009-06-16 12:00:00,5.99,6.01,5.99,6.0,35500.0,5.3574,5.3753,5.3574,5.3663,35500.0
2009-06-16 12:30:00,6.0,6.01,5.96,5.96,37600.0,5.3663,5.3753,5.3305,5.3305,37600.0
2009-06-16 13:00:00,5.97,5.98,5.94,5.96,34200.0,5.3395,5.3484,5.3126,5.3305,34200.0
2009-06-16 13:30:00,5.97,6.03,5.96,6.01,25500.0,5.3395,5.3931,5.3305,5.3753,25500.0
2009-06-16 14:00:00,6.01,6.01,5.97,6.0,25300.0,5.3753,5.3753,5.3395,5.3663,25300.0
2009-06-16 14:30:00,6.01,6.07,5.99,6.06,44900.0,5.3753,5.4289,5.3574,5.42,44900.0
2009-06-16 15:00:00,6.07,6.07,6.02,6.05,47900.0,5.4289,5.4289,5.3842,5.411,47900.0
2009-06-16 15:30:00,6.05,6.09,6.04,6.04,108800.0,5.411,5.4468,5.4021,5.4021,108800.0
2009-06-17 09:30:00,5.97,6.1,5.95,5.96,106700.0,5.3395,5.4558,5.3216,5.3305,106700.0
2009-06-17 10:00:00,5.95,6.05,5.94,6.0,65000.0,5.3216,5.411,5.3126,5.3663,65000.0
2009-06-17 10:30:00,5.99,6.0,5.87,5.89,74500.0,5.3574,5.3663,5.25,5.2679,74500.0
2009-06-17 11:00:00,5.88,5.99,5.88,5.98,57600.0,5.259,5.3574,5.259,5.3484,57600.0
2009-06-17 11:30:00,5.97,5.99,5.91,5.93,22100.0,5.3395,5.3574,5.2858,5.3037,22100.0
2009-06-17 12:00:00,5.94,5.95,5.92,5.94,27100.0,5.3126,5.3216,5.2948,5.3126,27100.0
2009-06-17 12:30:00,5.94,5.94,5.88,5.89,18400.0,5.3126,5.3126,5.259,5.2679,18400.0
2009-06-17 13:00:00,5.88,5.88,5.86,5.87,19500.0,5.259,5.259,5.2411,5.25,19500.0
2009-06-17 13:30:00,5.87,5.9,5.84,5.84,61100.0,5.25,5.2769,5.2232,5.2232,61100.0
2009-06-17 14:00:00,5.85,5.85,5.81,5.83,25500.0,5.2322,5.2322,5.1964,5.2143,25500.0
2009-06-17 14:30:00,5.82,5.82,5.8,5.81,35700.0,5.2053,5.2053,5.1874,5.1964,35700.0
2009-06-17 15:00:00,5.8,5.82,5.78,5.8,70300.0,5.1874,5.2053,5.1695,5.1874,70300.0
2009-06-17 15:30:00,5.79,5.85,5.78,5.81,113100.0,5.1785,5.2322,5.1695,5.1964,113100.0
2009-06-18 09:30:00,5.86,5.87,5.77,5.82,37500.0,5.2411,5.25,5.1606,5.2053,37500.0
2009-06-18 10:00:00,5.82,5.85,5.82,5.83,18200.0,5.2053,5.2322,5.2053,5.2143,18200.0
2009-06-18 10:30:00,5.84,5.84,5.75,5.75,27100.0,5.2232,5.2232,5.1427,5.1427,27100.0
2009-06-18 11:00:00,5.76,5.76,5.72,5.72,23800.0,5.1517,5.1517,5.1159,5.1159,23800.0
2009-06-18 11:30:00,5.71,5.71,5.61,5.61,51700.0,5.1069,5.1069,5.0175,5.0175,51700.0
2009-06-18 12:00:00,5.61,5.62,5.58,5.58,77200.0,5.0175,5.0264,4.9907,4.9907,77200.0
2009-06-18 12:30:00,5.58,5.59,5.53,5.54,59600.0,4.9907,4.9996,4.946,4.9549,59600.0
2009-06-18 13:00:00,5.54,5.6,5.54,5.54,63400.0,4.9549,5.0086,4.9549,4.9549,63400.0
2009-06-18 13:30:00,5.55,5.55,5.52,5.52,70800.0,4.9638,4.9638,4.937,4.937,70800.0
2009-06-18 14:00:00,5.53,5.53,5.51,5.51,45900.0,4.946,4.946,4.9281,4.9281,45900.0
2009-06-18 14:30:00,5.52,5.54,5.48,5.54,101400.0,4.937,4.9549,4.9012,4.9549,101400.0
2009-06-18 15:00:00,5.54,5.6,5.54,5.55,107800.0,4.9549,5.0086,4.9549,4.9638,107800.0
2009-06-18 15:30:00,5.55,5.67,5.54,5.59,318700.0,4.9638,5.0712,4.9549,4.9996,318700.0
2009-06-19 09:30:00,5.74,5.81,5.67,5.78,287300.0,5.1338,5.1964,5.0712,5.1695,287300.0
2009-06-19 10:00:00,5.78,5.81,5.74,5.8,50400.0,5.1695,5.1964,5.1338,5.1874,50400.0
2009-06-19 10:30:00,5.8,5.84,5.79,5.84,41700.0,5.1874,5.2232,5.1785,5.2232,41700.0
2009-06-19 11:00:00,5.84,5.9,5.84,5.87,34000.0,5.2232,5.2769,5.2232,5.25,34000.0
2009-06-19 11:30:00,5.87,5.89,5.85,5.86,16000.0,5.25,5.2679,5.2322,5.2411,16000.0
2009-06-19 12:00:00,5.86,5.86,5.78,5.8,14900.0,5.2411,5.2411,5.1695,5.1874,14900.0
2009-06-19 12:30:00,5.8,5.82,5.77,5.81,16100.0,5.1874,5.2053,5.1606,5.1964,16100.0
2009-06-19 13:00:00,5.8,5.81,5.79,5.81,10900.0,5.1874,5.1964,5.1785,5.1964,10900.0
2009-06-19 13:30:00,5.81,5.82,5.78,5.78,28400.0,5.1964,5.2053,5.1695,5.1695,28400.0
2009-06-19 14:00:00,5.78,5.78,5.74,5.76,31300.0,5.1695,5.1695,5.1338,5.1517,31300.0
2009-06-19 14:30:00,5.75,5.77,5.72,5.75,31100.0,5.1427,5.1606,5.1159,5.1427,31100.0
2009-06-19 15:00:00,5.75,5.76,5.72,5.75,50100.0,5.1427,5.1517,5.1159,5.1427,50100.0
2009-06-19 15:30:00,5.75,5.8,5.74,5.8,333300.0,5.1427,5.1874,5.1338,5.1874,333300.0
2009-06-22 09:30:00,5.76,5.79,5.54,5.54,68300.0,5.1517,5.1785,4.9549,4.9549,68300.0
2009-06-22 10:00:00,5.55,5.55,5.48,5.48,76900.0,4.9638,4.9638,4.9012,4.9012,76900.0
2009-06-22 10:30:00,5.49,5.49,5.42,5.43,72500.0,4.9102,4.9102,4.8476,4.8565,72500.0
2009-06-22 11:00:00,5.44,5.44,5.42,5.43,42500.0,4.8655,4.8655,4.8476,4.8565,42500.0
2009-06-22 11:30:00,5.43,5.43,5.39,5.39,51400.0,4.8565,4.8565,4.8207,4.8207,51400.0
2009-06-22 12:00:00,5.39,5.4,5.38,5.39,33300.0,4.8207,4.8297,4.8118,4.8207,33300.0
2009-06-22 12:30:00,5.4,5.4,5.38,5.38,35200.0,4.8297,4.8297,4.8118,4.8118,35200.0
2009-06-22 13:00:00,5.39,5.4,5.34,5.35,71900.0,4.8207,4.8297,4.776,4.785,71900.0
2009-06-22 13:30:00,5.36,5.38,5.3,5.3,164100.0,4.7939,4.8118,4.7402,4.7402,164100.0
2009-06-22 14:00:00,5.32,5.32,5.28,5.29,152900.0,4.7581,4.7581,4.7224,4.7313,152900.0
2009-06-22 14:30:00,5.3,5.3,5.28,5.29,47800.0,4.7402,4.7402,4.7224,4.7313,47800.0
2009-06-22 15:00:00,5.3,5.31,5.29,5.3,67800.0,4.7402,4.7492,4.7313,4.7402,67800.0
2009-06-22 15:30:00,5.31,5.32,5.28,5.29,204200.0,4.7492,4.7581,4.7224,4.7313,204200.0
2009-06-23 09:30:00,5.3,5.36,5.24,5.3,65300.0,4.7402,4.7939,4.6866,4.7402,65300.0
2009-06-23 10:00:00,5.29,5.29,5.15,5.15,95500.0,4.7313,4.7313,4.6061,4.6061,95500.0
2009-06-23 10:30:00,5.16,5.17,5.09,5.13,105400.0,4.615,4.624,4.5524,4.5882,105400.0
2009-06-23 11:00:00,5.13,5.14,5.11,5.11,87500.0,4.5882,4.5971,4.5703,4.5703,87500.0
2009-06-23 11:30:00,5.11,5.17,5.09,5.14,99300.0,4.5703,4.624,4.5524,4.5971,99300.0
2009-06-23 12:00:00,5.15,5.17,5.14,5.16,29300.0,4.6061,4.624,4.5971,4.615,29300.0
2009-06-23 12:30:00,5.17,5.23,5.15,5.16,68700.0,4.624,4.6776,4.6061,4.615,68700.0
2009-06-23 13:00:00,5.17,5.21,5.14,5.15,70400.0,4.624,4.6597,4.5971,4.6061,70400.0
2009-06-23 13:30:00,5.15,5.16,5.12,5.13,66400.0,4.6061,4.615,4.5793,4.5882,66400.0
2009-06-23 14:00:00,5.12,5.15,5.1,5.1,42400.0,4.5793,4.6061,4.5614,4.5614,42400.0
2009-06-23 14:30:00,5.1,5.11,5.08,5.09,71400.0,4.5614,4.5703,4.5435,4.5524,71400.0
2009-06-23 15:00:00,5.08,5.09,5.05,5.08,113700.0,4.5435,4.5524,4.5166,4.5435,113700.0
2009-06-23 15:30:00,5.08,5.09,5.03,5.05,224200.0,4.5435,4.5524,4.4988,4.5166,224200.0
2009-06-24 09:30:00,5.18,5.6,5.08,5.11,70000.0,4.6329,5.0086,4.5435,4.5703,70000.0
2009-06-24 10:00:00,5.1,5.18,5.06,5.16,76300.0,4.5614,4.6329,4.5256,4.615,76300.0
2009-06-24 10:30:00,5.15,5.19,5.15,5.17,60200.0,4.6061,4.6419,4.6061,4.624,60200.0
2009-06-24 11:00:00,5.17,5.18,5.16,5.16,57200.0,4.624,4.6329,4.615,4.615,57200.0
2009-06-24 11:30:00,5.16,5.17,5.14,5.14,41900.0,4.615,4.624,4.5971,4.5971,41900.0
2009-06-24 12:00:00,5.14,5.15,5.1,5.11,54000.0,4.5971,4.6061,4.5614,4.5703,54000.0
2009-06-24 12:30:00,5.1,5.15,5.1,5.15,56400.0,4.5614,4.6061,4.5614,4.6061,56400.0
2009-06-24 13:00:00,5.15,5.21,5.13,5.21,54100.0,4.6061,4.6597,4.5882,4.6597,54100.0
2009-06-24 13:30:00,5.2,5.26,5.2,5.25,41600.0,4.6508,4.7045,4.6508,4.6955,41600.0
2009-06-24 14:00:00,5.24,5.32,5.23,5.24,71000.0,4.6866,4.7581,4.6776,4.6866,71000.0
2009-06-24 14:30:00,5.23,5.29,5.2,5.2,104400.0,4.6776,4.7313,4.6508,4.6508,104400.0
2009-06-24 15:00:00,5.21,5.23,5.15,5.2,125600.0,4.6597,4.6776,4.6061,4.6508,125600.0
2009-06-24 15:30:00,5.21,5.21,5.1,5.15,233200.0,4.6597,4.6597,4.5614,4.6061,233200.0
2009-06-25 09:30:00,5.19,5.26,5.14,5.2,73300.0,4.6419,4.7045,4.5971,4.6508,73300.0
2009-06-25 10:00:00,5.2,5.21,5.16,5.19,81700.0,4.6508,4.6597,4.615,4.6419,81700.0
2009-06-25 10:30:00,5.19,5.19,5.13,5.15,44800.0,4.6419,4.6419,4.5882,4.6061,44800.0
2009-06-25 11:00:00,5.14,5.16,5.13,5.13,34300.0,4.5971,4.615,4.5882,4.5882,34300.0
2009-06-25 11:30:00,5.13,5.21,5.13,5.2,67900.0,4.5882,4.6597,4.5882,4.6508,67900.0
2009-06-25 12:00:00,5.21,5.25,5.21,5.24,47900.0,4.6597,4.6955,4.6597,4.6866,47900.0
2009-06-25 12:30:00,5.25,5.26,5.2,5.21,50100.0,4.6955,4.7045,4.6508,4.6597,50100.0
2009-06-25 13:00:00,5.22,5.26,5.2,5.25,39400.0,4.6687,4.7045,4.6508,4.6955,39400.0
2009-06-25 13:30:00,5.26,5.26,5.21,5.22,45300.0,4.7045,4.7045,4.6597,4.6687,45300.0
2009-06-25 14:00:00,5.21,5.22,5.19,5.21,45200.0,4.6597,4.6687,4.6419,4.6597,45200.0
2009-06-25 14:30:00,5.22,5.25,5.2,5.21,77400.0,4.6687,4.6955,4.6508,4.6597,77400.0
2009-06-25 15:00:00,5.22,5.24,5.2,5.21,104700.0,4.6687,4.6866,4.6508,4.6597,104700.0
2009-06-25 15:30:00,5.22,5.23,5.18,5.23,235900.0,4.6687,4.6776,4.6329,4.6776,235900.0
2009-06-26 09:30:00,5.22,5.23,5.1,5.16,114000.0,4.6687,4.6776,4.5614,4.615,114000.0
2009-06-26 10:00:00,5.16,5.17,5.1,5.13,65400.0,4.615,4.624,4.5614,4.5882,65400.0
2009-06-26 10:30:00,5.13,5.13,5.04,5.04,89000.0,4.5882,4.5882,4.5077,4.5077,89000.0
2009-06-26 11:00:00,5.04,5.1,5.04,5.08,50700.0,4.5077,4.5614,4.5077,4.5435,50700.0
2009-06-26 11:30:00,5.08,5.14,5.08,5.14,52000.0,4.5435,4.5971,4.5435,4.5971,52000.0
2009-06-26 12:00:00,5.14,5.14,5.11,5.11,24100.0,4.5971,4.5971,4.5703,4.5703,24100.0
2009-06-26 12:30:00,5.11,5.15,5.09,5.14,39300.0,4.5703,4.6061,4.5524,4.5971,39300.0
2009-06-26 13:00:00,5.14,5.14,5.1,5.11,28600.0,4.5971,4.5971,4.5614,4.5703,28600.0
2009-06-26 13:30:00,5.1,5.14,5.07,5.14,73700.0,4.5614,4.5971,4.5345,4.5971,73700.0
2009-06-26 14:00:00,5.13,5.19,5.13,5.19,44300.0,4.5882,4.6419,4.5882,4.6419,44300.0
2009-06-26 14:30:00,5.19,5.24,5.18,5.22,46900.0,4.6419,4.6866,4.6329,4.6687,46900.0
2009-06-26 15:00:00,5.23,5.3,5.23,5.29,103800.0,4.6776,4.7402,4.6776,4.7313,103800.0
2009-06-26 15:30:00,5.29,5.45,5.28,5.37,601400.0,4.7313,4.8744,4.7224,4.8028,601400.0
2009-06-29 09:30:00,5.5,5.51,5.31,5.41,117800.0,4.9191,4.9281,4.7492,4.8386,117800.0
2009-06-29 10:00:00,5.41,5.57,5.4,5.57,88700.0,4.8386,4.9817,4.8297,4.9817,88700.0
2009-06-29 10:30:00,5.58,5.62,5.55,5.55,59100.0,4.9907,5.0264,4.9638,4.9638,59100.0
2009-06-29 11:00:00,5.55,5.55,5.45,5.45,43700.0,4.9638,4.9638,4.8744,4.8744,43700.0
2009-06-29 11:30:00,5.46,5.48,5.45,5.47,17300.0,4.8833,4.9012,4.8744,4.8923,17300.0
2009-06-29 12:00:00,5.47,5.55,5.46,5.54,41600.0,4.8923,4.9638,4.8833,4.9549,41600.0
2009-06-29 12:30:00,5.54,5.56,5.53,5.55,27300.0,4.9549,4.9728,4.946,4.9638,27300.0
2009-06-29 13:00:00,5.54,5.56,5.54,5.55,36000.0,4.9549,4.9728,4.9549,4.9638,36000.0
2009-06-29 13:30:00,5.54,5.55,5.5,5.5,33300.0,4.9549,4.9638,4.9191,4.9191,33300.0
2009-06-29 14:00:00,5.5,5.5,5.44,5.44,31300.0,4.9191,4.9191,4.8655,4.8655,31300.0
2009-06-29 14:30:00,5.45,5.53,5.45,5.53,52500.0,4.8744,4.946,4.8744,4.946,52500.0
2009-06-29 15:00:00,5.52,5.6,5.52,5.6,90100.0,4.937,5.0086,4.937,5.0086,90100.0
2009-06-29 15:30:00,5.59,5.59,5.54,5.56,157600.0,4.9996,4.9996,4.9549,4.9728,157600.0
2009-06-30 09:30:00,5.56,5.66,5.46,5.54,110100.0,4.9728,5.0622,4.8833,4.9549,110100.0
2009-06-30 10:00:00,5.53,5.53,5.41,5.42,55000.0,4.946,4.946,4.8386,4.8476,55000.0
2009-06-30 10:30:00,5.42,5.46,5.4,5.45,39300.0,4.8476,4.8833,4.8297,4.8744,39300.0
2009-06-30 11:00:00,5.45,5.46,5.43,5.45,26200.0,4.8744,4.8833,4.8565,4.8744,26200.0
2009-06-30 11:30:00,5.45,5.46,5.43,5.45,28900.0,4.8744,4.8833,4.8565,4.8744,28900.0
2009-06-30 12:00:00,5.45,5.49,5.44,5.49,26700.0,4.8744,4.9102,4.8655,4.9102,26700.0
2009-06-30 12:30:00,5.49,5.51,5.48,5.51,23600.0,4.9102,4.9281,4.9012,4.9281,23600.0
2009-06-30 13:00:00,5.5,5.51,5.49,5.51,18200.0,4.9191,4.9281,4.9102,4.9281,18200.0
2009-06-30 13:30:00,5.51,5.52,5.5,5.51,17500.0,4.9281,4.937,4.9191,4.9281,17500.0
2009-06-30 14:00:00,5.52,5.53,5.51,5.52,21200.0,4.937,4.946,4.9281,4.937,21200.0
2009-06-30 14:30:00,5.53,5.53,5.52,5.53,25300.0,4.946,4.946,4.937,4.946,25300.0
2009-06-30 15:00:00,5.53,5.55,5.51,5.51,67100.0,4.946,4.9638,4.9281,4.9281,67100.0
2009-06-30 15:30:00,5.51,5.54,5.5,5.53,138200.0,4.9281,4.9549,4.9191,4.946,138200.0
2009-07-01 09:30:00,5.53,5.6,5.46,5.59,27400.0,4.946,5.0086,4.8833,4.9996,27400.0
2009-07-01 10:00:00,5.58,5.67,5.51,5.64,50000.0,4.9907,5.0712,4.9281,5.0443,50000.0
2009-07-01 10:30:00,5.65,5.66,5.62,5.64,57200.0,5.0533,5.0622,5.0264,5.0443,57200.0
2009-07-01 11:00:00,5.65,5.68,5.63,5.64,38300.0,5.0533,5.0801,5.0354,5.0443,38300.0
2009-07-01 11:30:00,5.63,5.64,5.62,5.63,16200.0,5.0354,5.0443,5.0264,5.0354,16200.0
2009-07-01 12:00:00,5.62,5.63,5.58,5.59,21800.0,5.0264,5.0354,4.9907,4.9996,21800.0
2009-07-01 12:30:00,5.6,5.61,5.6,5.61,12200.0,5.0086,5.0175,5.0086,5.0175,12200.0
2009-07-01 13:00:00,5.6,5.62,5.59,5.62,15500.0,5.0086,5.0264,4.9996,5.0264,15500.0
2009-07-01 13:30:00,5.62,5.63,5.55,5.55,94500.0,5.0264,5.0354,4.9638,4.9638,94500.0
2009-07-01 14:00:00,5.55,5.56,5.51,5.55,81500.0,4.9638,4.9728,4.9281,4.9638,81500.0
2009-07-01 14:30:00,5.54,5.57,5.54,5.56,46600.0,4.9549,4.9817,4.9549,4.9728,46600.0
2009-07-01 15:00:00,5.56,5.57,5.54,5.54,33700.0,4.9728,4.9817,4.9549,4.9549,33700.0
2009-07-01 15:30:00,5.54,5.55,5.52,5.53,85100.0,4.9549,4.9638,4.937,4.946,85100.0
2009-07-02 09:30:00,5.45,5.52,5.28,5.28,121900.0,4.8744,4.937,4.7224,4.7224,121900.0
2009-07-02 10:00:00,5.29,5.3,5.24,5.25,39000.0,4.7313,4.7402,4.6866,4.6955,39000.0
2009-07-02 10:30:00,5.24,5.24,5.22,5.24,15600.0,4.6866,4.6866,4.6687,4.6866,15600.0
2009-07-02 11:00:00,5.24,5.25,5.23,5.25,20200.0,4.6866,4.6955,4.6776,4.6955,20200.0
2009-07-02 11:30:00,5.25,5.25,5.23,5.24,19100.0,4.6955,4.6955,4.6776,4.6866,19100.0
2009-07-02 12:00:00,5.24,5.26,5.23,5.26,30100.0,4.6866,4.7045,4.6776,4.7045,30100.0
2009-07-02 12:30:00,5.25,5.26,5.24,5.25,21000.0,4.6955,4.7045,4.6866,4.6955,21000.0
2009-07-02 13:00:00,5.25,5.25,5.24,5.24,12800.0,4.6955,4.6955,4.6866,4.6866,12800.0
2009-07-02 13:30:00,5.25,5.25,5.24,5.25,28400.0,4.6955,4.6955,4.6866,4.6955,28400.0
2009-07-02 14:00:00,5.25,5.26,5.24,5.25,21100.0,4.6955,4.7045,4.6866,4.6955,21100.0
2009-07-02 14:30:00,5.25,5.26,5.25,5.26,23600.0,4.6955,4.7045,4.6955,4.7045,23600.0
2009-07-02 15:00:00,5.26,5.26,5.24,5.25,56400.0,4.7045,4.7045,4.6866,4.6955,56400.0
2009-07-02 15:30:00,5.25,5.27,5.24,5.26,101500.0,4.6955,4.7134,4.6866,4.7045,101500.0
2009-07-06 09:30:00,5.32,5.32,5.12,5.12,99300.0,4.7581,4.7581,4.5793,4.5793,99300.0
2009-07-06 10:00:00,5.13,5.17,5.06,5.1,119200.0,4.5882,4.624,4.5256,4.5614,119200.0
2009-07-06 10:30:00,5.1,5.11,5.09,5.11,54400.0,4.5614,4.5703,4.5524,4.5703,54400.0
2009-07-06 11:00:00,5.11,5.11,5.09,5.1,49200.0,4.5703,4.5703,4.5524,4.5614,49200.0
2009-07-06 11:30:00,5.09,5.09,5.05,5.06,45900.0,4.5524,4.5524,4.5166,4.5256,45900.0
2009-07-06 12:00:00,5.06,5.06,5.02,5.02,34600.0,4.5256,4.5256,4.4898,4.4898,34600.0
2009-07-06 12:30:00,5.02,5.03,4.99,5.03,50400.0,4.4898,4.4988,4.463,4.4988,50400.0
2009-07-06 13:00:00,5.02,5.08,5.02,5.08,41200.0,4.4898,4.5435,4.4898,4.5435,41200.0
2009-07-06 13:30:00,5.07,5.08,5.07,5.07,23500.0,4.5345,4.5435,4.5345,4.5345,23500.0
2009-07-06 14:00:00,5.07,5.08,5.02,5.03,41400.0,4.5345,4.5435,4.4898,4.4988,41400.0
2009-07-06 14:30:00,5.02,5.05,5.01,5.05,49100.0,4.4898,4.5166,4.4809,4.5166,49100.0
2009-07-06 15:00:00,5.05,5.07,5.01,5.01,80100.0,4.5166,4.5345,4.4809,4.4809,80100.0
2009-07-06 15:30:00,5.01,5.06,4.99,5.06,124400.0,4.4809,4.5256,4.463,4.5256,124400.0
2009-07-07 09:30:00,5.06,5.13,4.94,5.03,97500.0,4.5256,4.5882,4.4183,4.4988,97500.0
2009-07-07 10:00:00,5.03,5.08,5.02,5.04,43100.0,4.4988,4.5435,4.4898,4.5077,43100.0
2009-07-07 10:30:00,5.05,5.05,4.99,4.99,51700.0,4.5166,4.5166,4.463,4.463,51700.0
2009-07-07 11:00:00,4.99,4.99,4.94,4.95,57200.0,4.463,4.463,4.4183,4.4272,57200.0
2009-07-07 11:30:00,4.95,4.98,4.94,4.97,53200.0,4.4272,4.454,4.4183,4.4451,53200.0
2009-07-07 12:00:00,4.98,4.98,4.94,4.94,25500.0,4.454,4.454,4.4183,4.4183,25500.0
2009-07-07 12:30:00,4.95,4.98,4.93,4.98,52700.0,4.4272,4.454,4.4093,4.454,52700.0
2009-07-07 13:00:00,4.97,5.01,4.97,4.99,70000.0,4.4451,4.4809,4.4451,4.463,70000.0
2009-07-07 13:30:00,5.0,5.0,4.94,4.95,52100.0,4.4719,4.4719,4.4183,4.4272,52100.0
2009-07-07 14:00:00,4.95,5.01,4.95,5.0,39300.0,4.4272,4.4809,4.4272,4.4719,39300.0
2009-07-07 14:30:00,5.0,5.0,4.94,4.95,47500.0,4.4719,4.4719,4.4183,4.4272,47500.0
2009-07-07 15:00:00,4.95,4.99,4.95,4.99,59500.0,4.4272,4.463,4.4272,4.463,59500.0
2009-07-07 15:30:00,4.98,4.99,4.95,4.96,246900.0,4.454,4.463,4.4272,4.4362,246900.0
2009-07-08 09:30:00,5.06,5.06,4.93,4.95,100100.0,4.5256,4.5256,4.4093,4.4272,100100.0
2009-07-08 10:00:00,4.94,4.96,4.91,4.92,122500.0,4.4183,4.4362,4.3914,4.4004,122500.0
2009-07-08 10:30:00,4.91,4.92,4.87,4.89,124700.0,4.3914,4.4004,4.3557,4.3735,124700.0
2009-07-08 11:00:00,4.89,4.9,4.85,4.85,164200.0,4.3735,4.3825,4.3378,4.3378,164200.0
2009-07-08 11:30:00,4.85,4.86,4.82,4.82,122600.0,4.3378,4.3467,4.3109,4.3109,122600.0
2009-07-08 12:00:00,4.82,4.82,4.76,4.77,111500.0,4.3109,4.3109,4.2573,4.2662,111500.0
2009-07-08 12:30:00,4.76,4.81,4.75,4.8,76000.0,4.2573,4.302,4.2483,4.293,76000.0
2009-07-08 13:00:00,4.8,4.85,4.79,4.83,30800.0,4.293,4.3378,4.2841,4.3199,30800.0
2009-07-08 13:30:00,4.83,4.84,4.79,4.82,34400.0,4.3199,4.3288,4.2841,4.3109,34400.0
2009-07-08 14:00:00,4.82,4.83,4.78,4.82,100200.0,4.3109,4.3199,4.2752,4.3109,100200.0
2009-07-08 14:30:00,4.82,4.88,4.8,4.88,49600.0,4.3109,4.3646,4.293,4.3646,49600.0
2009-07-08 15:00:00,4.88,4.91,4.85,4.86,83600.0,4.3646,4.3914,4.3378,4.3467,83600.0
2009-07-08 15:30:00,4.86,4.94,4.86,4.93,134800.0,4.3467,4.4183,4.3467,4.4093,134800.0
2009-07-09 09:30:00,5.01,5.01,4.9,4.95,47200.0,4.4809,4.4809,4.3825,4.4272,47200.0
2009-07-09 10:00:00,4.95,4.98,4.9,4.9,93100.0,4.4272,4.454,4.3825,4.3825,93100.0
2009-07-09 10:30:00,4.9,4.93,4.88,4.92,53600.0,4.3825,4.4093,4.3646,4.4004,53600.0
2009-07-09 11:00:00,4.92,4.93,4.87,4.92,50200.0,4.4004,4.4093,4.3557,4.4004,50200.0
2009-07-09 11:30:00,4.92,4.92,4.84,4.85,114200.0,4.4004,4.4004,4.3288,4.3378,114200.0
2009-07-09 12:00:00,4.84,4.85,4.8,4.81,88300.0,4.3288,4.3378,4.293,4.302,88300.0
2009-07-09 12:30:00,4.8,4.82,4.79,4.81,58900.0,4.293,4.3109,4.2841,4.302,58900.0
2009-07-09 13:00:00,4.81,4.81,4.78,4.79,102900.0,4.302,4.302,4.2752,4.2841,102900.0
2009-07-09 13:30:00,4.79,4.79,4.77,4.79,77400.0,4.2841,4.2841,4.2662,4.2841,77400.0
2009-07-09 14:00:00,4.8,4.85,4.79,4.84,83100.0,4.293,4.3378,4.2841,4.3288,83100.0
2009-07-09 14:30:00,4.84,4.84,4.8,4.81,99200.0,4.3288,4.3288,4.293,4.302,99200.0
2009-07-09 15:00:00,4.8,4.81,4.76,4.76,135600.0,4.293,4.302,4.2573,4.2573,135600.0
2009-07-09 15:30:00,4.76,4.77,4.73,4.75,214000.0,4.2573,4.2662,4.2304,4.2483,214000.0
2009-07-10 09:30:00,4.78,4.85,4.69,4.69,48800.0,4.2752,4.3378,4.1947,4.1947,48800.0
2009-07-10 10:00:00,4.69,4.78,4.54,4.78,66000.0,4.1947,4.2752,4.0605,4.2752,66000.0
2009-07-10 10:30:00,4.78,4.78,4.73,4.73,53600.0,4.2752,4.2752,4.2304,4.2304,53600.0
2009-07-10 11:00:00,4.72,4.72,4.66,4.67,64300.0,4.2215,4.2215,4.1678,4.1768,64300.0
2009-07-10 11:30:00,4.67,4.73,4.67,4.71,67900.0,4.1768,4.2304,4.1768,4.2126,67900.0
2009-07-10 12:00:00,4.7,4.71,4.66,4.66,36800.0,4.2036,4.2126,4.1678,4.1678,36800.0
2009-07-10 12:30:00,4.66,4.73,4.66,4.72,15200.0,4.1678,4.2304,4.1678,4.2215,15200.0
2009-07-10 13:00:00,4.72,4.75,4.71,4.73,25700.0,4.2215,4.2483,4.2126,4.2304,25700.0
2009-07-10 13:30:00,4.73,4.78,4.73,4.78,27900.0,4.2304,4.2752,4.2304,4.2752,27900.0
2009-07-10 14:00:00,4.78,4.8,4.75,4.77,44900.0,4.2752,4.293,4.2483,4.2662,44900.0
2009-07-10 14:30:00,4.77,4.84,4.77,4.79,55000.0,4.2662,4.3288,4.2662,4.2841,55000.0
2009-07-10 15:00:00,4.8,4.83,4.79,4.82,60800.0,4.293,4.3199,4.2841,4.3109,60800.0
2009-07-10 15:30:00,4.81,4.82,4.74,4.77,210100.0,4.302,4.3109,4.2394,4.2662,210100.0
2009-07-13 09:30:00,4.77,4.86,4.73,4.73,53900.0,4.2662,4.3467,4.2304,4.2304,53900.0
2009-07-13 10:00:00,4.74,4.75,4.71,4.75,38800.0,4.2394,4.2483,4.2126,4.2483,38800.0
2009-07-13 10:30:00,4.74,4.75,4.68,4.7,70600.0,4.2394,4.2483,4.1857,4.2036,70600.0
2009-07-13 11:00:00,4.7,4.7,4.68,4.69,44500.0,4.2036,4.2036,4.1857,4.1947,44500.0
2009-07-13 11:30:00,4.68,4.7,4.66,4.68,92000.0,4.1857,4.2036,4.1678,4.1857,92000.0
2009-07-13 12:00:00,4.68,4.69,4.66,4.68,22700.0,4.1857,4.1947,4.1678,4.1857,22700.0
2009-07-13 12:30:00,4.67,4.68,4.65,4.65,27100.0,4.1768,4.1857,4.1589,4.1589,27100.0
2009-07-13 13:00:00,4.64,4.65,4.6,4.65,92800.0,4.1499,4.1589,4.1142,4.1589,92800.0
2009-07-13 13:30:00,4.65,4.72,4.65,4.72,51100.0,4.1589,4.2215,4.1589,4.2215,51100.0
2009-07-13 14:00:00,4.72,4.74,4.72,4.72,24700.0,4.2215,4.2394,4.2215,4.2215,24700.0
2009-07-13 14:30:00,4.73,4.74,4.71,4.73,32600.0,4.2304,4.2394,4.2126,4.2304,32600.0
2009-07-13 15:00:00,4.73,4.9,4.73,4.89,197500.0,4.2304,4.3825,4.2304,4.3735,197500.0
2009-07-13 15:30:00,4.89,4.97,4.89,4.95,340800.0,4.3735,4.4451,4.3735,4.4272,340800.0
2009-07-14 09:30:00,4.93,4.98,4.86,4.89,35200.0,4.4093,4.454,4.3467,4.3735,35200.0
2009-07-14 10:00:00,4.89,4.93,4.86,4.86,33000.0,4.3735,4.4093,4.3467,4.3467,33000.0
2009-07-14 10:30:00,4.87,4.9,4.86,4.89,22200.0,4.3557,4.3825,4.3467,4.3735,22200.0
2009-07-14 11:00:00,4.9,5.01,4.9,4.99,38100.0,4.3825,4.4809,4.3825,4.463,38100.0
2009-07-14 11:30:00,4.99,5.01,4.98,5.0,30900.0,4.463,4.4809,4.454,4.4719,30900.0
2009-07-14 12:00:00,4.99,5.0,4.96,4.98,22600.0,4.463,4.4719,4.4362,4.454,22600.0
2009-07-14 12:30:00,4.98,5.0,4.97,5.0,12500.0,4.454,4.4719,4.4451,4.4719,12500.0
2009-07-14 13:00:00,4.99,5.0,4.96,4.97,12400.0,4.463,4.4719,4.4362,4.4451,12400.0
2009-07-14 13:30:00,4.96,4.99,4.96,4.96,21500.0,4.4362,4.463,4.4362,4.4362,21500.0
2009-07-14 14:00:00,4.97,4.98,4.93,4.97,35200.0,4.4451,4.454,4.4093,4.4451,35200.0
2009-07-14 14:30:00,4.97,5.01,4.96,4.98,24300.0,4.4451,4.4809,4.4362,4.454,24300.0
2009-07-14 15:00:00,4.99,5.02,4.98,5.01,34800.0,4.463,4.4898,4.454,4.4809,34800.0
2009-07-14 15:30:00,5.01,5.05,4.99,5.04,136300.0,4.4809,4.5166,4.463,4.5077,136300.0
2009-07-15 09:30:00,5.23,5.29,5.13,5.28,219300.0,4.6776,4.7313,4.5882,4.7224,219300.0
2009-07-15 10:00:00,5.28,5.33,5.25,5.33,190700.0,4.7224,4.7671,4.6955,4.7671,190700.0
2009-07-15 10:30:00,5.33,5.33,5.29,5.29,105600.0,4.7671,4.7671,4.7313,4.7313,105600.0
2009-07-15 11:00:00,5.28,5.31,5.27,5.3,88800.0,4.7224,4.7492,4.7134,4.7402,88800.0
2009-07-15 11:30:00,5.3,5.35,5.27,5.35,238200.0,4.7402,4.785,4.7134,4.785,238200.0
2009-07-15 12:00:00,5.35,5.35,5.28,5.28,118500.0,4.785,4.785,4.7224,4.7224,118500.0
2009-07-15 12:30:00,5.29,5.33,5.28,5.33,102600.0,4.7313,4.7671,4.7224,4.7671,102600.0
2009-07-15 13:00:00,5.33,5.35,5.33,5.35,36300.0,4.7671,4.785,4.7671,4.785,36300.0
2009-07-15 13:30:00,5.35,5.44,5.34,5.44,94200.0,4.785,4.8655,4.776,4.8655,94200.0
2009-07-15 14:00:00,5.43,5.48,5.42,5.48,96000.0,4.8565,4.9012,4.8476,4.9012,96000.0
2009-07-15 14:30:00,5.48,5.56,5.47,5.55,140000.0,4.9012,4.9728,4.8923,4.9638,140000.0
2009-07-15 15:00:00,5.55,5.56,5.5,5.5,367800.0,4.9638,4.9728,4.9191,4.9191,367800.0
2009-07-15 15:30:00,5.5,5.55,5.42,5.48,401900.0,4.9191,4.9638,4.8476,4.9012,401900.0
2009-07-16 09:30:00,5.43,5.58,5.43,5.57,46300.0,4.8565,4.9907,4.8565,4.9817,46300.0
2009-07-16 10:00:00,5.56,5.56,5.46,5.52,52800.0,4.9728,4.9728,4.8833,4.937,52800.0
2009-07-16 10:30:00,5.53,5.55,5.53,5.53,48600.0,4.946,4.9638,4.946,4.946,48600.0
2009-07-16 11:00:00,5.53,5.54,5.51,5.51,22500.0,4.946,4.9549,4.9281,4.9281,22500.0
2009-07-16 11:30:00,5.51,5.55,5.51,5.55,43000.0,4.9281,4.9638,4.9281,4.9638,43000.0
2009-07-16 12:00:00,5.54,5.57,5.53,5.57,45000.0,4.9549,4.9817,4.946,4.9817,45000.0
2009-07-16 12:30:00,5.56,5.58,5.55,5.57,33500.0,4.9728,4.9907,4.9638,4.9817,33500.0
2009-07-16 13:00:00,5.56,5.58,5.56,5.56,25000.0,4.9728,4.9907,4.9728,4.9728,25000.0
2009-07-16 13:30:00,5.56,5.6,5.54,5.6,45700.0,4.9728,5.0086,4.9549,5.0086,45700.0
2009-07-16 14:00:00,5.6,5.6,5.59,5.59,28500.0,5.0086,5.0086,4.9996,4.9996,28500.0
2009-07-16 14:30:00,5.6,5.6,5.57,5.6,96400.0,5.0086,5.0086,4.9817,5.0086,96400.0
2009-07-16 15:00:00,5.6,5.61,5.58,5.59,102200.0,5.0086,5.0175,4.9907,4.9996,102200.0
2009-07-16 15:30:00,5.59,5.67,5.59,5.63,317200.0,4.9996,5.0712,4.9996,5.0354,317200.0
2009-07-17 09:30:00,5.67,5.67,5.48,5.53,117700.0,5.0712,5.0712,4.9012,4.946,117700.0
2009-07-17 10:00:00,5.51,5.53,5.49,5.5,24400.0,4.9281,4.946,4.9102,4.9191,24400.0
2009-07-17 10:30:00,5.5,5.5,5.4,5.42,31000.0,4.9191,4.9191,4.8297,4.8476,31000.0
2009-07-17 11:00:00,5.42,5.44,5.4,5.44,26100.0,4.8476,4.8655,4.8297,4.8655,26100.0
2009-07-17 11:30:00,5.44,5.45,5.41,5.45,24700.0,4.8655,4.8744,4.8386,4.8744,24700.0
2009-07-17 12:00:00,5.45,5.5,5.45,5.47,17400.0,4.8744,4.9191,4.8744,4.8923,17400.0
2009-07-17 12:30:00,5.47,5.51,5.47,5.51,23700.0,4.8923,4.9281,4.8923,4.9281,23700.0
2009-07-17 13:00:00,5.51,5.54,5.5,5.53,26700.0,4.9281,4.9549,4.9191,4.946,26700.0
2009-07-17 13:30:00,5.52,5.53,5.52,5.52,22700.0,4.937,4.946,4.937,4.937,22700.0
2009-07-17 14:00:00,5.52,5.53,5.52,5.52,22400.0,4.937,4.946,4.937,4.937,22400.0
2009-07-17 14:30:00,5.52,5.53,5.49,5.49,77000.0,4.937,4.946,4.9102,4.9102,77000.0
2009-07-17 15:00:00,5.49,5.5,5.46,5.47,52300.0,4.9102,4.9191,4.8833,4.8923,52300.0
2009-07-17 15:30:00,5.46,5.54,5.45,5.53,171800.0,4.8833,4.9549,4.8744,4.946,171800.0
2009-07-20 09:30:00,5.57,5.7,5.56,5.7,38000.0,4.9817,5.098,4.9728,5.098,38000.0
2009-07-20 10:00:00,5.69,5.77,5.69,5.75,60600.0,5.0891,5.1606,5.0891,5.1427,60600.0
2009-07-20 10:30:00,5.75,5.78,5.71,5.77,59800.0,5.1427,5.1695,5.1069,5.1606,59800.0
2009-07-20 11:00:00,5.76,5.8,5.73,5.79,52100.0,5.1517,5.1874,5.1248,5.1785,52100.0
2009-07-20 11:30:00,5.79,5.8,5.78,5.8,29100.0,5.1785,5.1874,5.1695,5.1874,29100.0
2009-07-20 12:00:00,5.79,5.86,5.79,5.86,45200.0,5.1785,5.2411,5.1785,5.2411,45200.0
2009-07-20 12:30:00,5.87,5.88,5.86,5.86,17100.0,5.25,5.259,5.2411,5.2411,17100.0
2009-07-20 13:00:00,5.86,5.9,5.85,5.88,68900.0,5.2411,5.2769,5.2322,5.259,68900.0
2009-07-20 13:30:00,5.89,5.96,5.88,5.95,58800.0,5.2679,5.3305,5.259,5.3216,58800.0
2009-07-20 14:00:00,5.95,6.0,5.94,6.0,90200.0,5.3216,5.3663,5.3126,5.3663,90200.0
2009-07-20 14:30:00,5.99,6.0,5.98,6.0,67600.0,5.3574,5.3663,5.3484,5.3663,67600.0
2009-07-20 15:00:00,6.0,6.05,5.99,6.03,237500.0,5.3663,5.411,5.3574,5.3931,237500.0
2009-07-20 15:30:00,6.03,6.09,6.02,6.07,286000.0,5.3931,5.4468,5.3842,5.4289,286000.0
2009-07-21 09:30:00,6.21,6.21,6.05,6.1,288000.0,5.5541,5.5541,5.411,5.4558,288000.0
2009-07-21 10:00:00,6.11,6.18,6.09,6.14,130200.0,5.4647,5.5273,5.4468,5.4915,130200.0
2009-07-21 10:30:00,6.14,6.25,6.14,6.25,168600.0,5.4915,5.5899,5.4915,5.5899,168600.0
2009-07-21 11:00:00,6.25,6.28,6.2,6.23,137600.0,5.5899,5.6167,5.5452,5.572,137600.0
2009-07-21 11:30:00,6.23,6.25,6.22,6.24,74600.0,5.572,5.5899,5.5631,5.581,74600.0
2009-07-21 12:00:00,6.23,6.27,6.22,6.25,92100.0,5.572,5.6078,5.5631,5.5899,92100.0
2009-07-21 12:30:00,6.25,6.26,6.21,6.25,143400.0,5.5899,5.5989,5.5541,5.5899,143400.0
2009-07-21 13:00:00,6.24,6.29,6.24,6.28,109200.0,5.581,5.6257,5.581,5.6167,109200.0
2009-07-21 13:30:00,6.29,6.37,6.28,6.35,159900.0,5.6257,5.6972,5.6167,5.6793,159900.0
2009-07-21 14:00:00,6.34,6.35,6.31,6.35,111200.0,5.6704,5.6793,5.6436,5.6793,111200.0
2009-07-21 14:30:00,6.35,6.43,6.33,6.42,124500.0,5.6793,5.7509,5.6615,5.742,124500.0
2009-07-21 15:00:00,6.43,6.44,6.39,6.42,184900.0,5.7509,5.7598,5.7151,5.742,184900.0
2009-07-21 15:30:00,6.42,6.45,6.42,6.43,330300.0,5.742,5.7688,5.742,5.7509,330300.0
2009-07-22 09:30:00,6.4,6.42,6.3,6.39,103000.0,5.7241,5.742,5.6346,5.7151,103000.0
2009-07-22 10:00:00,6.39,6.57,6.39,6.56,176900.0,5.7151,5.8761,5.7151,5.8672,176900.0
2009-07-22 10:30:00,6.56,6.57,6.47,6.52,158600.0,5.8672,5.8761,5.7867,5.8314,158600.0
2009-07-22 11:00:00,6.53,6.55,6.49,6.49,165000.0,5.8403,5.8582,5.8046,5.8046,165000.0
2009-07-22 11:30:00,6.49,6.6,6.49,6.59,137300.0,5.8046,5.9029,5.8046,5.894,137300.0
2009-07-22 12:00:00,6.59,6.73,6.59,6.71,108100.0,5.894,6.0192,5.894,6.0013,108100.0
2009-07-22 12:30:00,6.72,6.85,6.71,6.83,208700.0,6.0103,6.1265,6.0013,6.1087,208700.0
2009-07-22 13:00:00,6.82,6.83,6.73,6.73,194500.0,6.0997,6.1087,6.0192,6.0192,194500.0
2009-07-22 13:30:00,6.73,6.82,6.69,6.81,170400.0,6.0192,6.0997,5.9834,6.0908,170400.0
2009-07-22 14:00:00,6.81,7.04,6.79,6.99,334300.0,6.0908,6.2965,6.0729,6.2518,334300.0
2009-07-22 14:30:00,7.0,7.11,6.99,7.05,385500.0,6.2607,6.3591,6.2518,6.3054,385500.0
2009-07-22 15:00:00,7.05,7.06,6.71,6.74,397300.0,6.3054,6.3144,6.0013,6.0282,397300.0
2009-07-22 15:30:00,6.73,6.78,6.55,6.62,881200.0,6.0192,6.0639,5.8582,5.9208,881200.0
2009-07-23 09:30:00,6.94,7.14,6.34,6.42,431400.0,6.207,6.3859,5.6704,5.742,431400.0
2009-07-23 10:00:00,6.43,6.56,6.35,6.53,228500.0,5.7509,5.8672,5.6793,5.8403,228500.0
2009-07-23 10:30:00,6.54,6.67,6.51,6.56,199400.0,5.8493,5.9656,5.8224,5.8672,199400.0
2009-07-23 11:00:00,6.56,6.93,6.56,6.93,199800.0,5.8672,6.1981,5.8672,6.1981,199800.0
2009-07-23 11:30:00,6.92,7.04,6.82,6.84,181200.0,6.1891,6.2965,6.0997,6.1176,181200.0
2009-07-23 12:00:00,6.85,6.89,6.84,6.88,65300.0,6.1265,6.1623,6.1176,6.1534,65300.0
2009-07-23 12:30:00,6.88,6.96,6.88,6.94,134000.0,6.1534,6.2249,6.1534,6.207,134000.0
2009-07-23 13:00:00,6.93,6.93,6.84,6.89,148900.0,6.1981,6.1981,6.1176,6.1623,148900.0
2009-07-23 13:30:00,6.89,6.9,6.73,6.76,125000.0,6.1623,6.1713,6.0192,6.046,125000.0
2009-07-23 14:00:00,6.76,6.9,6.76,6.89,123100.0,6.046,6.1713,6.046,6.1623,123100.0
2009-07-23 14:30:00,6.89,6.91,6.75,6.75,159100.0,6.1623,6.1802,6.0371,6.0371,159100.0
2009-07-23 15:00:00,6.75,6.76,6.62,6.64,247900.0,6.0371,6.046,5.9208,5.9387,247900.0
2009-07-23 15:30:00,6.64,6.68,6.4,6.48,550500.0,5.9387,5.9745,5.7241,5.7956,550500.0
2009-07-24 09:30:00,6.46,6.56,6.26,6.29,243600.0,5.7777,5.8672,5.5989,5.6257,243600.0
2009-07-24 10:00:00,6.3,6.38,6.28,6.36,102500.0,5.6346,5.7062,5.6167,5.6883,102500.0
2009-07-24 10:30:00,6.38,6.41,6.36,6.38,102500.0,5.7062,5.733,5.6883,5.7062,102500.0
2009-07-24 11:00:00,6.38,6.42,6.36,6.38,85400.0,5.7062,5.742,5.6883,5.7062,85400.0
2009-07-24 11:30:00,6.39,6.44,6.36,6.44,93400.0,5.7151,5.7598,5.6883,5.7598,93400.0
2009-07-24 12:00:00,6.44,6.47,6.38,6.4,63700.0,5.7598,5.7867,5.7062,5.7241,63700.0
2009-07-24 12:30:00,6.4,6.4,6.33,6.35,38600.0,5.7241,5.7241,5.6615,5.6793,38600.0
2009-07-24 13:00:00,6.36,6.41,6.35,6.4,70500.0,5.6883,5.733,5.6793,5.7241,70500.0
2009-07-24 13:30:00,6.4,6.47,6.4,6.44,66100.0,5.7241,5.7867,5.7241,5.7598,66100.0
2009-07-24 14:00:00,6.45,6.47,6.42,6.44,135400.0,5.7688,5.7867,5.742,5.7598,135400.0
2009-07-24 14:30:00,6.45,6.49,6.42,6.43,114200.0,5.7688,5.8046,5.742,5.7509,114200.0
2009-07-24 15:00:00,6.44,6.52,6.42,6.48,174400.0,5.7598,5.8314,5.742,5.7956,174400.0
2009-07-24 15:30:00,6.49,6.63,6.46,6.62,423000.0,5.8046,5.9298,5.7777,5.9208,423000.0
2009-07-27 09:30:00,6.7,7.14,6.7,7.1,247200.0,5.9924,6.3859,5.9924,6.3501,247200.0
2009-07-27 10:00:00,7.13,7.2,6.98,7.09,213500.0,6.377,6.4396,6.2428,6.3412,213500.0
2009-07-27 10:30:00,7.07,7.26,7.05,7.25,109000.0,6.3233,6.4932,6.3054,6.4843,109000.0
2009-07-27 11:00:00,7.26,7.42,7.24,7.39,186300.0,6.4932,6.6363,6.4754,6.6095,186300.0
2009-07-27 11:30:00,7.39,7.45,7.32,7.43,227700.0,6.6095,6.6632,6.5469,6.6453,227700.0
2009-07-27 12:00:00,7.44,7.44,7.37,7.38,113600.0,6.6542,6.6542,6.5916,6.6006,113600.0
2009-07-27 12:30:00,7.38,7.4,7.33,7.38,172200.0,6.6006,6.6185,6.5558,6.6006,172200.0
2009-07-27 13:00:00,7.38,7.45,7.37,7.41,96400.0,6.6006,6.6632,6.5916,6.6274,96400.0
2009-07-27 13:30:00,7.41,7.53,7.41,7.49,137600.0,6.6274,6.7347,6.6274,6.6989,137600.0
2009-07-27 14:00:00,7.5,7.52,7.48,7.48,227700.0,6.7079,6.7258,6.69,6.69,227700.0
2009-07-27 14:30:00,7.48,7.74,7.48,7.73,205000.0,6.69,6.9225,6.69,6.9136,205000.0
2009-07-27 15:00:00,7.74,7.82,7.7,7.8,306500.0,6.9225,6.9941,6.8868,6.9762,306500.0
2009-07-27 15:30:00,7.8,7.8,7.71,7.73,489600.0,6.9762,6.9762,6.8957,6.9136,489600.0
2009-07-28 09:30:00,7.7,7.71,7.46,7.57,240300.0,6.8868,6.8957,6.6721,6.7705,240300.0
2009-07-28 10:00:00,7.54,7.7,7.42,7.7,187200.0,6.7437,6.8868,6.6363,6.8868,187200.0
2009-07-28 10:30:00,7.7,8.07,7.67,8.06,425900.0,6.8868,7.2177,6.8599,7.2087,425900.0
2009-07-28 11:00:00,8.05,8.05,7.75,7.75,264800.0,7.1998,7.1998,6.9315,6.9315,264800.0
2009-07-28 11:30:00,7.75,7.76,7.67,7.71,114900.0,6.9315,6.9404,6.8599,6.8957,114900.0
2009-07-28 12:00:00,7.71,7.74,7.66,7.74,80100.0,6.8957,6.9225,6.851,6.9225,80100.0
2009-07-28 12:30:00,7.72,7.82,7.72,7.79,103000.0,6.9047,6.9941,6.9047,6.9673,103000.0
2009-07-28 13:00:00,7.78,7.8,7.68,7.68,96400.0,6.9583,6.9762,6.8689,6.8689,96400.0
2009-07-28 13:30:00,7.68,7.7,7.63,7.66,131800.0,6.8689,6.8868,6.8242,6.851,131800.0
2009-07-28 14:00:00,7.66,7.7,7.62,7.65,70400.0,6.851,6.8868,6.8152,6.842,70400.0
2009-07-28 14:30:00,7.65,7.7,7.62,7.63,78900.0,6.842,6.8868,6.8152,6.8242,78900.0
2009-07-28 15:00:00,7.63,7.64,7.54,7.55,127000.0,6.8242,6.8331,6.7437,6.7526,127000.0
2009-07-28 15:30:00,7.56,7.61,7.54,7.59,427900.0,6.7616,6.8063,6.7437,6.7884,427900.0
2009-07-29 09:30:00,7.52,7.67,7.42,7.63,163500.0,6.7258,6.8599,6.6363,6.8242,163500.0
2009-07-29 10:00:00,7.64,7.84,7.63,7.75,212300.0,6.8331,7.012,6.8242,6.9315,212300.0
2009-07-29 10:30:00,7.74,7.75,7.54,7.55,121600.0,6.9225,6.9315,6.7437,6.7526,121600.0
2009-07-29 11:00:00,7.55,7.61,7.53,7.54,115000.0,6.7526,6.8063,6.7347,6.7437,115000.0
2009-07-29 11:30:00,7.54,7.59,7.51,7.59,72800.0,6.7437,6.7884,6.7168,6.7884,72800.0
2009-07-29 12:00:00,7.6,7.61,7.55,7.56,53900.0,6.7973,6.8063,6.7526,6.7616,53900.0
2009-07-29 12:30:00,7.56,7.58,7.55,7.55,35300.0,6.7616,6.7794,6.7526,6.7526,35300.0
2009-07-29 13:00:00,7.55,7.55,7.47,7.5,118600.0,6.7526,6.7526,6.6811,6.7079,118600.0
2009-07-29 13:30:00,7.49,7.52,7.48,7.51,49700.0,6.6989,6.7258,6.69,6.7168,49700.0
2009-07-29 14:00:00,7.51,7.61,7.5,7.61,132100.0,6.7168,6.8063,6.7079,6.8063,132100.0
2009-07-29 14:30:00,7.61,7.61,7.48,7.49,151500.0,6.8063,6.8063,6.69,6.6989,151500.0
2009-07-29 15:00:00,7.49,7.56,7.49,7.5,114400.0,6.6989,6.7616,6.6989,6.7079,114400.0
2009-07-29 15:30:00,7.51,7.56,7.48,7.54,250800.0,6.7168,6.7616,6.69,6.7437,250800.0
2009-07-30 09:30:00,7.7,7.7,7.41,7.64,108600.0,6.8868,6.8868,6.6274,6.8331,108600.0
2009-07-30 10:00:00,7.66,7.8,7.64,7.66,85100.0,6.851,6.9762,6.8331,6.851,85100.0
2009-07-30 10:30:00,7.66,7.68,7.61,7.67,55400.0,6.851,6.8689,6.8063,6.8599,55400.0
2009-07-30 11:00:00,7.67,7.69,7.62,7.65,54600.0,6.8599,6.8778,6.8152,6.842,54600.0
2009-07-30 11:30:00,7.65,7.65,7.51,7.55,84000.0,6.842,6.842,6.7168,6.7526,84000.0
2009-07-30 12:00:00,7.55,7.63,7.55,7.62,45000.0,6.7526,6.8242,6.7526,6.8152,45000.0
2009-07-30 12:30:00,7.63,7.65,7.6,7.61,29000.0,6.8242,6.842,6.7973,6.8063,29000.0
2009-07-30 13:00:00,7.6,7.68,7.6,7.68,53000.0,6.7973,6.8689,6.7973,6.8689,53000.0
2009-07-30 13:30:00,7.69,7.72,7.68,7.7,81000.0,6.8778,6.9047,6.8689,6.8868,81000.0
2009-07-30 14:00:00,7.7,7.7,7.67,7.68,56800.0,6.8868,6.8868,6.8599,6.8689,56800.0
2009-07-30 14:30:00,7.67,7.68,7.61,7.61,68100.0,6.8599,6.8689,6.8063,6.8063,68100.0
2009-07-30 15:00:00,7.62,7.69,7.61,7.68,344400.0,6.8152,6.8778,6.8063,6.8689,344400.0
2009-07-30 15:30:00,7.68,7.69,7.61,7.61,120800.0,6.8689,6.8778,6.8063,6.8063,120800.0
2009-07-31 09:30:00,7.6,7.67,7.51,7.55,139000.0,6.7973,6.8599,6.7168,6.7526,139000.0
2009-07-31 10:00:00,7.53,7.74,7.43,7.69,82200.0,6.7347,6.9225,6.6453,6.8778,82200.0
2009-07-31 10:30:00,7.69,7.76,7.66,7.67,94100.0,6.8778,6.9404,6.851,6.8599,94100.0
2009-07-31 11:00:00,7.67,7.74,7.64,7.69,65800.0,6.8599,6.9225,6.8331,6.8778,65800.0
2009-07-31 11:30:00,7.68,7.78,7.68,7.75,47900.0,6.8689,6.9583,6.8689,6.9315,47900.0
2009-07-31 12:00:00,7.75,7.78,7.72,7.76,26400.0,6.9315,6.9583,6.9047,6.9404,26400.0
2009-07-31 12:30:00,7.76,7.78,7.74,7.77,38600.0,6.9404,6.9583,6.9225,6.9494,38600.0
2009-07-31 13:00:00,7.78,7.82,7.76,7.81,31700.0,6.9583,6.9941,6.9404,6.9852,31700.0
2009-07-31 13:30:00,7.82,7.9,7.82,7.88,67600.0,6.9941,7.0656,6.9941,7.0478,67600.0
2009-07-31 14:00:00,7.87,7.91,7.86,7.88,48200.0,7.0388,7.0746,7.0299,7.0478,48200.0
2009-07-31 14:30:00,7.88,7.9,7.87,7.89,100900.0,7.0478,7.0656,7.0388,7.0567,100900.0
2009-07-31 15:00:00,7.89,7.91,7.86,7.91,84400.0,7.0567,7.0746,7.0299,7.0746,84400.0
2009-07-31 15:30:00,7.9,7.92,7.85,7.85,447800.0,7.0656,7.0835,7.0209,7.0209,447800.0
2009-08-03 09:30:00,8.04,8.04,7.73,7.83,175900.0,7.1909,7.1909,6.9136,7.003,175900.0
2009-08-03 10:00:00,7.83,8.0,7.82,7.94,268300.0,7.003,7.1551,6.9941,7.1014,268300.0
2009-08-03 10:30:00,7.93,8.02,7.93,7.93,146100.0,7.0925,7.173,7.0925,7.0925,146100.0
2009-08-03 11:00:00,7.94,7.99,7.93,7.99,71900.0,7.1014,7.1461,7.0925,7.1461,71900.0
2009-08-03 11:30:00,7.99,8.1,7.98,8.08,62800.0,7.1461,7.2445,7.1372,7.2266,62800.0
2009-08-03 12:00:00,8.08,8.1,8.07,8.09,75400.0,7.2266,7.2445,7.2177,7.2356,75400.0
2009-08-03 12:30:00,8.09,8.1,8.01,8.09,130500.0,7.2356,7.2445,7.164,7.2356,130500.0
2009-08-03 13:00:00,8.09,8.24,8.08,8.23,113900.0,7.2356,7.3697,7.2266,7.3608,113900.0
2009-08-03 13:30:00,8.23,8.32,8.22,8.3,114200.0,7.3608,7.4413,7.3518,7.4234,114200.0
2009-08-03 14:00:00,8.3,8.38,8.29,8.38,174900.0,7.4234,7.4949,7.4145,7.4949,174900.0
2009-08-03 14:30:00,8.37,8.38,8.35,8.36,75800.0,7.486,7.4949,7.4681,7.4771,75800.0
2009-08-03 15:00:00,8.37,8.45,8.36,8.43,97400.0,7.486,7.5576,7.4771,7.5397,97400.0
2009-08-03 15:30:00,8.42,8.42,8.33,8.37,197000.0,7.5307,7.5307,7.4502,7.486,197000.0
2009-08-04 09:30:00,8.36,8.48,8.16,8.21,154800.0,7.4771,7.5844,7.2982,7.3429,154800.0
2009-08-04 10:00:00,8.21,8.22,8.12,8.16,108600.0,7.3429,7.3518,7.2624,7.2982,108600.0
2009-08-04 10:30:00,8.17,8.34,8.15,8.28,99300.0,7.3071,7.4592,7.2892,7.4055,99300.0
2009-08-04 11:00:00,8.29,8.31,8.2,8.3,94200.0,7.4145,7.4323,7.334,7.4234,94200.0
2009-08-04 11:30:00,8.31,8.56,8.31,8.43,146700.0,7.4323,7.6559,7.4323,7.5397,146700.0
2009-08-04 12:00:00,8.43,8.49,8.38,8.48,97800.0,7.5397,7.5933,7.4949,7.5844,97800.0
2009-08-04 12:30:00,8.47,8.53,8.45,8.5,82100.0,7.5754,7.6291,7.5576,7.6023,82100.0
2009-08-04 13:00:00,8.53,8.54,8.46,8.53,48100.0,7.6291,7.6381,7.5665,7.6291,48100.0
2009-08-04 13:30:00,8.54,8.54,8.46,8.49,60700.0,7.6381,7.6381,7.5665,7.5933,60700.0
2009-08-04 14:00:00,8.48,8.51,8.45,8.46,53000.0,7.5844,7.6112,7.5576,7.5665,53000.0
2009-08-04 14:30:00,8.47,8.49,8.43,8.48,48500.0,7.5754,7.5933,7.5397,7.5844,48500.0
2009-08-04 15:00:00,8.47,8.49,8.37,8.37,80000.0,7.5754,7.5933,7.486,7.486,80000.0
2009-08-04 15:30:00,8.38,8.42,8.36,8.4,142600.0,7.4949,7.5307,7.4771,7.5128,142600.0
2009-08-05 09:30:00,8.44,8.44,8.3,8.37,72400.0,7.5486,7.5486,7.4234,7.486,72400.0
2009-08-05 10:00:00,8.38,8.38,8.16,8.19,120200.0,7.4949,7.4949,7.2982,7.325,120200.0
2009-08-05 10:30:00,8.19,8.2,8.08,8.14,100700.0,7.325,7.334,7.2266,7.2803,100700.0
2009-08-05 11:00:00,8.14,8.16,8.08,8.13,34700.0,7.2803,7.2982,7.2266,7.2714,34700.0
2009-08-05 11:30:00,8.12,8.13,8.04,8.04,57000.0,7.2624,7.2714,7.1909,7.1909,57000.0
2009-08-05 12:00:00,8.05,8.18,8.04,8.16,48600.0,7.1998,7.3161,7.1909,7.2982,48600.0
2009-08-05 12:30:00,8.16,8.18,8.13,8.14,22700.0,7.2982,7.3161,7.2714,7.2803,22700.0
2009-08-05 13:00:00,8.13,8.22,8.11,8.22,48300.0,7.2714,7.3518,7.2535,7.3518,48300.0
2009-08-05 13:30:00,8.21,8.23,8.11,8.11,60100.0,7.3429,7.3608,7.2535,7.2535,60100.0
2009-08-05 14:00:00,8.12,8.14,8.1,8.11,61200.0,7.2624,7.2803,7.2445,7.2535,61200.0
2009-08-05 14:30:00,8.11,8.18,8.1,8.14,81300.0,7.2535,7.3161,7.2445,7.2803,81300.0
2009-08-05 15:00:00,8.14,8.18,8.11,8.15,115100.0,7.2803,7.3161,7.2535,7.2892,115100.0
2009-08-05 15:30:00,8.15,8.16,8.07,8.11,311900.0,7.2892,7.2982,7.2177,7.2535,311900.0
2009-08-06 09:30:00,8.13,8.38,8.13,8.27,117000.0,7.2714,7.4949,7.2714,7.3966,117000.0
2009-08-06 10:00:00,8.26,8.35,8.13,8.17,99300.0,7.3876,7.4681,7.2714,7.3071,99300.0
2009-08-06 10:30:00,8.17,8.25,8.17,8.22,55200.0,7.3071,7.3787,7.3071,7.3518,55200.0
2009-08-06 11:00:00,8.22,8.29,8.18,8.18,93600.0,7.3518,7.4145,7.3161,7.3161,93600.0
2009-08-06 11:30:00,8.19,8.2,8.14,8.17,59500.0,7.325,7.334,7.2803,7.3071,59500.0
2009-08-06 12:00:00,8.17,8.18,8.11,8.18,35600.0,7.3071,7.3161,7.2535,7.3161,35600.0
2009-08-06 12:30:00,8.18,8.23,8.14,8.17,58300.0,7.3161,7.3608,7.2803,7.3071,58300.0
2009-08-06 13:00:00,8.16,8.19,8.15,8.16,66000.0,7.2982,7.325,7.2892,7.2982,66000.0
2009-08-06 13:30:00,8.16,8.18,8.1,8.17,41600.0,7.2982,7.3161,7.2445,7.3071,41600.0
2009-08-06 14:00:00,8.18,8.18,8.1,8.15,76300.0,7.3161,7.3161,7.2445,7.2892,76300.0
2009-08-06 14:30:00,8.16,8.16,8.08,8.09,64600.0,7.2982,7.2982,7.2266,7.2356,64600.0
2009-08-06 15:00:00,8.1,8.14,8.07,8.08,122000.0,7.2445,7.2803,7.2177,7.2266,122000.0
2009-08-06 15:30:00,8.09,8.18,8.08,8.14,443200.0,7.2356,7.3161,7.2266,7.2803,443200.0
2009-08-07 09:30:00,8.24,8.31,8.21,8.27,79000.0,7.3697,7.4323,7.3429,7.3966,79000.0
2009-08-07 10:00:00,8.26,8.3,8.18,8.26,93600.0,7.3876,7.4234,7.3161,7.3876,93600.0
2009-08-07 10:30:00,8.26,8.35,8.24,8.31,126400.0,7.3876,7.4681,7.3697,7.4323,126400.0
2009-08-07 11:00:00,8.31,8.34,8.25,8.27,80600.0,7.4323,7.4592,7.3787,7.3966,80600.0
2009-08-07 11:30:00,8.27,8.33,8.2,8.33,106800.0,7.3966,7.4502,7.334,7.4502,106800.0
2009-08-07 12:00:00,8.32,8.32,8.24,8.25,101900.0,7.4413,7.4413,7.3697,7.3787,101900.0
2009-08-07 12:30:00,8.25,8.28,8.22,8.23,130600.0,7.3787,7.4055,7.3518,7.3608,130600.0
2009-08-07 13:00:00,8.23,8.3,8.2,8.3,84900.0,7.3608,7.4234,7.334,7.4234,84900.0
2009-08-07 13:30:00,8.3,8.32,8.26,8.3,47700.0,7.4234,7.4413,7.3876,7.4234,47700.0
2009-08-07 14:00:00,8.3,8.33,8.27,8.28,72200.0,7.4234,7.4502,7.3966,7.4055,72200.0
2009-08-07 14:30:00,8.29,8.31,8.23,8.29,228800.0,7.4145,7.4323,7.3608,7.4145,228800.0
2009-08-07 15:00:00,8.28,8.29,8.22,8.27,112200.0,7.4055,7.4145,7.3518,7.3966,112200.0
2009-08-07 15:30:00,8.27,8.29,8.15,8.15,460100.0,7.3966,7.4145,7.2892,7.2892,460100.0
2009-08-10 09:30:00,8.11,8.22,8.02,8.22,98500.0,7.2535,7.3518,7.173,7.3518,98500.0
2009-08-10 10:00:00,8.21,8.22,8.11,8.2,78100.0,7.3429,7.3518,7.2535,7.334,78100.0
2009-08-10 10:30:00,8.19,8.23,8.17,8.2,57900.0,7.325,7.3608,7.3071,7.334,57900.0
2009-08-10 11:00:00,8.2,8.2,8.19,8.2,27200.0,7.334,7.334,7.325,7.334,27200.0
2009-08-10 11:30:00,8.2,8.2,8.14,8.15,35200.0,7.334,7.334,7.2803,7.2892,35200.0
2009-08-10 12:00:00,8.15,8.19,8.14,8.16,22000.0,7.2892,7.325,7.2803,7.2982,22000.0
2009-08-10 12:30:00,8.15,8.15,8.11,8.13,28900.0,7.2892,7.2892,7.2535,7.2714,28900.0
2009-08-10 13:00:00,8.14,8.14,8.07,8.07,36300.0,7.2803,7.2803,7.2177,7.2177,36300.0
2009-08-10 13:30:00,8.08,8.14,8.08,8.12,28100.0,7.2266,7.2803,7.2266,7.2624,28100.0
2009-08-10 14:00:00,8.13,8.14,8.08,8.12,45100.0,7.2714,7.2803,7.2266,7.2624,45100.0
2009-08-10 14:30:00,8.13,8.15,8.1,8.1,111900.0,7.2714,7.2892,7.2445,7.2445,111900.0
2009-08-10 15:00:00,8.11,8.12,8.08,8.1,135100.0,7.2535,7.2624,7.2266,7.2445,135100.0
2009-08-10 15:30:00,8.1,8.14,8.08,8.1,589300.0,7.2445,7.2803,7.2266,7.2445,589300.0
2009-08-11 09:30:00,7.96,8.19,7.85,7.92,121500.0,7.1193,7.325,7.0209,7.0835,121500.0
2009-08-11 10:00:00,7.92,7.95,7.84,7.91,76000.0,7.0835,7.1104,7.012,7.0746,76000.0
2009-08-11 10:30:00,7.9,7.95,7.85,7.94,44000.0,7.0656,7.1104,7.0209,7.1014,44000.0
2009-08-11 11:00:00,7.94,7.95,7.87,7.9,48400.0,7.1014,7.1104,7.0388,7.0656,48400.0
2009-08-11 11:30:00,7.91,7.91,7.85,7.86,25800.0,7.0746,7.0746,7.0209,7.0299,25800.0
2009-08-11 12:00:00,7.86,7.9,7.86,7.89,17700.0,7.0299,7.0656,7.0299,7.0567,17700.0
2009-08-11 12:30:00,7.89,7.89,7.85,7.86,19500.0,7.0567,7.0567,7.0209,7.0299,19500.0
2009-08-11 13:00:00,7.85,7.87,7.85,7.85,22800.0,7.0209,7.0388,7.0209,7.0209,22800.0
2009-08-11 13:30:00,7.85,7.9,7.84,7.9,33800.0,7.0209,7.0656,7.012,7.0656,33800.0
2009-08-11 14:00:00,7.9,7.94,7.89,7.92,49500.0,7.0656,7.1014,7.0567,7.0835,49500.0
2009-08-11 14:30:00,7.92,7.93,7.9,7.93,54600.0,7.0835,7.0925,7.0656,7.0925,54600.0
2009-08-11 15:00:00,7.94,8.0,7.94,8.0,67600.0,7.1014,7.1551,7.1014,7.1551,67600.0
2009-08-11 15:30:00,7.99,8.01,7.94,7.95,116700.0,7.1461,7.164,7.1014,7.1104,116700.0
2009-08-12 09:30:00,7.96,8.19,7.96,8.11,149900.0,7.1193,7.325,7.1193,7.2535,149900.0
2009-08-12 10:00:00,8.11,8.14,8.08,8.1,74900.0,7.2535,7.2803,7.2266,7.2445,74900.0
2009-08-12 10:30:00,8.1,8.11,8.06,8.1,34700.0,7.2445,7.2535,7.2087,7.2445,34700.0
2009-08-12 11:00:00,8.1,8.11,8.08,8.08,21200.0,7.2445,7.2535,7.2266,7.2266,21200.0
2009-08-12 11:30:00,8.08,8.09,8.05,8.05,32100.0,7.2266,7.2356,7.1998,7.1998,32100.0
2009-08-12 12:00:00,8.06,8.06,8.0,8.01,34200.0,7.2087,7.2087,7.1551,7.164,34200.0
2009-08-12 12:30:00,8.02,8.05,8.01,8.04,19100.0,7.173,7.1998,7.164,7.1909,19100.0
2009-08-12 13:00:00,8.04,8.07,8.02,8.06,23400.0,7.1909,7.2177,7.173,7.2087,23400.0
2009-08-12 13:30:00,8.06,8.08,8.05,8.06,35400.0,7.2087,7.2266,7.1998,7.2087,35400.0
2009-08-12 14:00:00,8.06,8.07,7.95,7.96,76000.0,7.2087,7.2177,7.1104,7.1193,76000.0
2009-08-12 14:30:00,7.96,8.11,7.96,8.1,79100.0,7.1193,7.2535,7.1193,7.2445,79100.0
2009-08-12 15:00:00,8.1,8.1,8.02,8.05,89700.0,7.2445,7.2445,7.173,7.1998,89700.0
2009-08-12 15:30:00,8.06,8.09,8.01,8.06,149400.0,7.2087,7.2356,7.164,7.2087,149400.0
2009-08-13 09:30:00,8.11,8.13,7.88,7.9,59100.0,7.2535,7.2714,7.0478,7.0656,59100.0
2009-08-13 10:00:00,7.89,8.05,7.87,8.0,113800.0,7.0567,7.1998,7.0388,7.1551,113800.0
2009-08-13 10:30:00,8.02,8.12,8.02,8.09,63500.0,7.173,7.2624,7.173,7.2356,63500.0
2009-08-13 11:00:00,8.08,8.11,8.01,8.01,66000.0,7.2266,7.2535,7.164,7.164,66000.0
2009-08-13 11:30:00,8.02,8.02,7.98,8.01,41200.0,7.173,7.173,7.1372,7.164,41200.0
2009-08-13 12:00:00,8.01,8.06,8.01,8.05,17800.0,7.164,7.2087,7.164,7.1998,17800.0
2009-08-13 12:30:00,8.05,8.06,8.02,8.03,24500.0,7.1998,7.2087,7.173,7.1819,24500.0
2009-08-13 13:00:00,8.03,8.06,7.98,8.0,84300.0,7.1819,7.2087,7.1372,7.1551,84300.0
2009-08-13 13:30:00,8.0,8.01,7.97,8.0,39800.0,7.1551,7.164,7.1283,7.1551,39800.0
2009-08-13 14:00:00,8.0,8.0,7.94,7.98,39000.0,7.1551,7.1551,7.1014,7.1372,39000.0
2009-08-13 14:30:00,7.98,8.04,7.98,8.02,34800.0,7.1372,7.1909,7.1372,7.173,34800.0
2009-08-13 15:00:00,8.01,8.08,8.01,8.06,52800.0,7.164,7.2266,7.164,7.2087,52800.0
2009-08-13 15:30:00,8.06,8.11,8.04,8.08,288400.0,7.2087,7.2535,7.1909,7.2266,288400.0
2009-08-14 09:30:00,8.1,8.1,7.88,7.98,51200.0,7.2445,7.2445,7.0478,7.1372,51200.0
2009-08-14 10:00:00,7.97,8.03,7.89,7.98,51600.0,7.1283,7.1819,7.0567,7.1372,51600.0
2009-08-14 10:30:00,7.98,7.98,7.9,7.96,94000.0,7.1372,7.1372,7.0656,7.1193,94000.0
2009-08-14 11:00:00,7.97,8.02,7.97,8.02,49100.0,7.1283,7.173,7.1283,7.173,49100.0
2009-08-14 11:30:00,8.01,8.05,7.97,8.04,30300.0,7.164,7.1998,7.1283,7.1909,30300.0
2009-08-14 12:00:00,8.04,8.09,8.03,8.08,35300.0,7.1909,7.2356,7.1819,7.2266,35300.0
2009-08-14 12:30:00,8.08,8.08,8.05,8.06,15300.0,7.2266,7.2266,7.1998,7.2087,15300.0
2009-08-14 13:00:00,8.07,8.11,8.06,8.08,34500.0,7.2177,7.2535,7.2087,7.2266,34500.0
2009-08-14 13:30:00,8.08,8.08,8.05,8.06,11000.0,7.2266,7.2266,7.1998,7.2087,11000.0
2009-08-14 14:00:00,8.06,8.06,7.98,7.98,28700.0,7.2087,7.2087,7.1372,7.1372,28700.0
2009-08-14 14:30:00,7.98,8.0,7.97,7.98,32800.0,7.1372,7.1551,7.1283,7.1372,32800.0
2009-08-14 15:00:00,7.97,7.99,7.96,7.96,43700.0,7.1283,7.1461,7.1193,7.1193,43700.0
2009-08-14 15:30:00,7.97,8.02,7.96,8.02,133800.0,7.1283,7.173,7.1193,7.173,133800.0
2009-08-17 09:30:00,7.84,7.93,7.53,7.61,93300.0,7.012,7.0925,6.7347,6.8063,93300.0
2009-08-17 10:00:00,7.6,7.67,7.55,7.62,126300.0,6.7973,6.8599,6.7526,6.8152,126300.0
2009-08-17 10:30:00,7.62,7.67,7.61,7.62,54400.0,6.8152,6.8599,6.8063,6.8152,54400.0
2009-08-17 11:00:00,7.63,7.66,7.57,7.65,62800.0,6.8242,6.851,6.7705,6.842,62800.0
2009-08-17 11:30:00,7.66,7.73,7.65,7.71,44500.0,6.851,6.9136,6.842,6.8957,44500.0
2009-08-17 12:00:00,7.72,7.72,7.65,7.65,54000.0,6.9047,6.9047,6.842,6.842,54000.0
2009-08-17 12:30:00,7.65,7.66,7.65,7.65,26800.0,6.842,6.851,6.842,6.842,26800.0
2009-08-17 13:00:00,7.65,7.66,7.59,7.59,114700.0,6.842,6.851,6.7884,6.7884,114700.0
2009-08-17 13:30:00,7.59,7.61,7.54,7.56,84300.0,6.7884,6.8063,6.7437,6.7616,84300.0
2009-08-17 14:00:00,7.55,7.61,7.54,7.59,104800.0,6.7526,6.8063,6.7437,6.7884,104800.0
2009-08-17 14:30:00,7.59,7.63,7.57,7.62,135400.0,6.7884,6.8242,6.7705,6.8152,135400.0
2009-08-17 15:00:00,7.62,7.64,7.57,7.58,158600.0,6.8152,6.8331,6.7705,6.7794,158600.0
2009-08-17 15:30:00,7.58,7.61,7.53,7.57,480400.0,6.7794,6.8063,6.7347,6.7705,480400.0
2009-08-18 09:30:00,7.58,7.99,7.58,7.99,110200.0,6.7794,7.1461,6.7794,7.1461,110200.0
2009-08-18 10:00:00,7.99,8.05,7.92,7.94,101800.0,7.1461,7.1998,7.0835,7.1014,101800.0
2009-08-18 10:30:00,7.94,7.96,7.89,7.91,34900.0,7.1014,7.1193,7.0567,7.0746,34900.0
2009-08-18 11:00:00,7.9,7.95,7.9,7.93,53200.0,7.0656,7.1104,7.0656,7.0925,53200.0
2009-08-18 11:30:00,7.94,7.96,7.87,7.87,56000.0,7.1014,7.1193,7.0388,7.0388,56000.0
2009-08-18 12:00:00,7.86,7.89,7.82,7.83,42100.0,7.0299,7.0567,6.9941,7.003,42100.0
2009-08-18 12:30:00,7.83,7.83,7.79,7.79,24100.0,7.003,7.003,6.9673,6.9673,24100.0
2009-08-18 13:00:00,7.78,7.79,7.74,7.74,29200.0,6.9583,6.9673,6.9225,6.9225,29200.0
2009-08-18 13:30:00,7.74,7.75,7.7,7.7,53500.0,6.9225,6.9315,6.8868,6.8868,53500.0
2009-08-18 14:00:00,7.69,7.71,7.67,7.67,61200.0,6.8778,6.8957,6.8599,6.8599,61200.0
2009-08-18 14:30:00,7.68,7.7,7.66,7.68,48000.0,6.8689,6.8868,6.851,6.8689,48000.0
2009-08-18 15:00:00,7.67,7.7,7.67,7.67,59300.0,6.8599,6.8868,6.8599,6.8599,59300.0
2009-08-18 15:30:00,7.67,7.73,7.66,7.68,163900.0,6.8599,6.9136,6.851,6.8689,163900.0
2009-08-19 09:30:00,7.6,7.92,7.6,7.9,123400.0,6.7973,7.0835,6.7973,7.0656,123400.0
2009-08-19 10:00:00,7.9,7.97,7.77,7.81,53400.0,7.0656,7.1283,6.9494,6.9852,53400.0
2009-08-19 10:30:00,7.81,7.89,7.79,7.81,27300.0,6.9852,7.0567,6.9673,6.9852,27300.0
2009-08-19 11:00:00,7.81,7.85,7.8,7.8,19100.0,6.9852,7.0209,6.9762,6.9762,19100.0
2009-08-19 11:30:00,7.81,7.88,7.75,7.86,30500.0,6.9852,7.0478,6.9315,7.0299,30500.0
2009-08-19 12:00:00,7.87,7.94,7.87,7.91,21600.0,7.0388,7.1014,7.0388,7.0746,21600.0
2009-08-19 12:30:00,7.91,7.93,7.89,7.92,19300.0,7.0746,7.0925,7.0567,7.0835,19300.0
2009-08-19 13:00:00,7.92,7.95,7.91,7.93,33300.0,7.0835,7.1104,7.0746,7.0925,33300.0
2009-08-19 13:30:00,7.93,7.94,7.88,7.89,36500.0,7.0925,7.1014,7.0478,7.0567,36500.0
2009-08-19 14:00:00,7.89,7.89,7.88,7.89,24500.0,7.0567,7.0567,7.0478,7.0567,24500.0
2009-08-19 14:30:00,7.88,7.9,7.87,7.89,38200.0,7.0478,7.0656,7.0388,7.0567,38200.0
2009-08-19 15:00:00,7.89,7.9,7.82,7.83,79500.0,7.0567,7.0656,6.9941,7.003,79500.0
2009-08-19 15:30:00,7.83,7.88,7.82,7.87,69700.0,7.003,7.0478,6.9941,7.0388,69700.0
2009-08-20 09:30:00,7.87,7.98,7.87,7.94,41700.0,7.0388,7.1372,7.0388,7.1014,41700.0
2009-08-20 10:00:00,7.95,7.96,7.88,7.92,18200.0,7.1104,7.1193,7.0478,7.0835,18200.0
2009-08-20 10:30:00,7.94,7.97,7.93,7.95,15000.0,7.1014,7.1283,7.0925,7.1104,15000.0
2009-08-20 11:00:00,7.94,7.94,7.87,7.88,32600.0,7.1014,7.1014,7.0388,7.0478,32600.0
2009-08-20 11:30:00,7.87,7.89,7.84,7.89,16500.0,7.0388,7.0567,7.012,7.0567,16500.0
2009-08-20 12:00:00,7.88,8.02,7.88,8.0,91700.0,7.0478,7.173,7.0478,7.1551,91700.0
2009-08-20 12:30:00,8.0,8.0,7.97,7.99,21400.0,7.1551,7.1551,7.1283,7.1461,21400.0
2009-08-20 13:00:00,7.98,8.0,7.98,8.0,15200.0,7.1372,7.1551,7.1372,7.1551,15200.0
2009-08-20 13:30:00,8.0,8.01,7.99,8.0,54000.0,7.1551,7.164,7.1461,7.1551,54000.0
2009-08-20 14:00:00,8.0,8.02,8.0,8.02,50900.0,7.1551,7.173,7.1551,7.173,50900.0
2009-08-20 14:30:00,8.02,8.07,8.02,8.05,73100.0,7.173,7.2177,7.173,7.1998,73100.0
2009-08-20 15:00:00,8.05,8.11,8.04,8.06,105200.0,7.1998,7.2535,7.1909,7.2087,105200.0
2009-08-20 15:30:00,8.06,8.08,8.03,8.04,174700.0,7.2087,7.2266,7.1819,7.1909,174700.0
2009-08-21 09:30:00,8.13,8.15,8.0,8.06,138600.0,7.2714,7.2892,7.1551,7.2087,138600.0
2009-08-21 10:00:00,8.08,8.16,8.08,8.1,78300.0,7.2266,7.2982,7.2266,7.2445,78300.0
2009-08-21 10:30:00,8.1,8.11,8.07,8.1,33100.0,7.2445,7.2535,7.2177,7.2445,33100.0
2009-08-21 11:00:00,8.1,8.13,8.1,8.12,43200.0,7.2445,7.2714,7.2445,7.2624,43200.0
2009-08-21 11:30:00,8.11,8.12,8.06,8.06,29900.0,7.2535,7.2624,7.2087,7.2087,29900.0
2009-08-21 12:00:00,8.06,8.07,8.04,8.07,18100.0,7.2087,7.2177,7.1909,7.2177,18100.0
2009-08-21 12:30:00,8.06,8.07,8.06,8.07,11700.0,7.2087,7.2177,7.2087,7.2177,11700.0
2009-08-21 13:00:00,8.06,8.08,8.06,8.07,17500.0,7.2087,7.2266,7.2087,7.2177,17500.0
2009-08-21 13:30:00,8.07,8.11,8.06,8.07,69200.0,7.2177,7.2535,7.2087,7.2177,69200.0
2009-08-21 14:00:00,8.06,8.07,8.05,8.06,30200.0,7.2087,7.2177,7.1998,7.2087,30200.0
2009-08-21 14:30:00,8.05,8.06,8.02,8.03,42100.0,7.1998,7.2087,7.173,7.1819,42100.0
2009-08-21 15:00:00,8.04,8.07,8.03,8.06,91500.0,7.1909,7.2177,7.1819,7.2087,91500.0
2009-08-21 15:30:00,8.06,8.06,8.03,8.05,162700.0,7.2087,7.2087,7.1819,7.1998,162700.0
2009-08-24 09:30:00,8.08,8.12,8.0,8.12,122300.0,7.2266,7.2624,7.1551,7.2624,122300.0
2009-08-24 10:00:00,8.12,8.12,8.09,8.1,48800.0,7.2624,7.2624,7.2356,7.2445,48800.0
2009-08-24 10:30:00,8.11,8.11,8.07,8.1,27700.0,7.2535,7.2535,7.2177,7.2445,27700.0
2009-08-24 11:00:00,8.1,8.12,8.1,8.12,24300.0,7.2445,7.2624,7.2445,7.2624,24300.0
2009-08-24 11:30:00,8.11,8.12,8.08,8.09,47500.0,7.2535,7.2624,7.2266,7.2356,47500.0
2009-08-24 12:00:00,8.08,8.09,8.06,8.07,45300.0,7.2266,7.2356,7.2087,7.2177,45300.0
2009-08-24 12:30:00,8.07,8.07,8.05,8.05,45800.0,7.2177,7.2177,7.1998,7.1998,45800.0
2009-08-24 13:00:00,8.05,8.05,7.97,7.99,75600.0,7.1998,7.1998,7.1283,7.1461,75600.0
2009-08-24 13:30:00,7.98,8.03,7.96,8.03,46400.0,7.1372,7.1819,7.1193,7.1819,46400.0
2009-08-24 14:00:00,8.03,8.05,8.02,8.05,32900.0,7.1819,7.1998,7.173,7.1998,32900.0
2009-08-24 14:30:00,8.05,8.05,8.02,8.03,38400.0,7.1998,7.1998,7.173,7.1819,38400.0
2009-08-24 15:00:00,8.02,8.03,7.96,8.03,89300.0,7.173,7.1819,7.1193,7.1819,89300.0
2009-08-24 15:30:00,8.02,8.03,7.97,8.0,221800.0,7.173,7.1819,7.1283,7.1551,221800.0
2009-08-25 09:30:00,8.19,8.19,7.95,8.09,109000.0,7.325,7.325,7.1104,7.2356,109000.0
2009-08-25 10:00:00,8.09,8.18,7.99,8.05,112000.0,7.2356,7.3161,7.1461,7.1998,112000.0
2009-08-25 10:30:00,8.05,8.11,8.05,8.09,78200.0,7.1998,7.2535,7.1998,7.2356,78200.0
2009-08-25 11:00:00,8.1,8.11,8.08,8.1,29600.0,7.2445,7.2535,7.2266,7.2445,29600.0
2009-08-25 11:30:00,8.09,8.1,8.08,8.1,44000.0,7.2356,7.2445,7.2266,7.2445,44000.0
2009-08-25 12:00:00,8.1,8.12,8.08,8.11,65300.0,7.2445,7.2624,7.2266,7.2535,65300.0
2009-08-25 12:30:00,8.12,8.12,8.09,8.1,67200.0,7.2624,7.2624,7.2356,7.2445,67200.0
2009-08-25 13:00:00,8.1,8.11,8.07,8.1,52700.0,7.2445,7.2535,7.2177,7.2445,52700.0
2009-08-25 13:30:00,8.11,8.12,8.08,8.09,56300.0,7.2535,7.2624,7.2266,7.2356,56300.0
2009-08-25 14:00:00,8.09,8.11,8.05,8.05,101800.0,7.2356,7.2535,7.1998,7.1998,101800.0
2009-08-25 14:30:00,8.05,8.06,7.98,8.0,77500.0,7.1998,7.2087,7.1372,7.1551,77500.0
2009-08-25 15:00:00,7.99,8.08,7.99,8.06,110100.0,7.1461,7.2266,7.1461,7.2087,110100.0
2009-08-25 15:30:00,8.06,8.06,8.0,8.01,255200.0,7.2087,7.2087,7.1551,7.164,255200.0
2009-08-26 09:30:00,8.08,8.14,7.87,8.05,60500.0,7.2266,7.2803,7.0388,7.1998,60500.0
2009-08-26 10:00:00,8.05,8.21,8.04,8.2,118700.0,7.1998,7.3429,7.1909,7.334,118700.0
2009-08-26 10:30:00,8.21,8.25,8.15,8.15,93400.0,7.3429,7.3787,7.2892,7.2892,93400.0
2009-08-26 11:00:00,8.15,8.16,8.12,8.14,86800.0,7.2892,7.2982,7.2624,7.2803,86800.0
2009-08-26 11:30:00,8.14,8.15,8.12,8.14,52300.0,7.2803,7.2892,7.2624,7.2803,52300.0
2009-08-26 12:00:00,8.14,8.15,8.13,8.14,53000.0,7.2803,7.2892,7.2714,7.2803,53000.0
2009-08-26 12:30:00,8.15,8.15,8.07,8.07,58900.0,7.2892,7.2892,7.2177,7.2177,58900.0
2009-08-26 13:00:00,8.07,8.08,7.98,7.99,31700.0,7.2177,7.2266,7.1372,7.1461,31700.0
2009-08-26 13:30:00,7.99,8.03,7.98,8.02,54400.0,7.1461,7.1819,7.1372,7.173,54400.0
2009-08-26 14:00:00,8.03,8.07,7.99,8.0,106700.0,7.1819,7.2177,7.1461,7.1551,106700.0
2009-08-26 14:30:00,8.0,8.0,7.91,7.91,62200.0,7.1551,7.1551,7.0746,7.0746,62200.0
2009-08-26 15:00:00,7.91,7.95,7.91,7.95,56100.0,7.0746,7.1104,7.0746,7.1104,56100.0
2009-08-26 15:30:00,7.95,7.95,7.91,7.95,130000.0,7.1104,7.1104,7.0746,7.1104,130000.0
2009-08-27 09:30:00,7.91,8.09,7.77,7.81,78500.0,7.0746,7.2356,6.9494,6.9852,78500.0
2009-08-27 10:00:00,7.8,7.86,7.73,7.86,35000.0,6.9762,7.0299,6.9136,7.0299,35000.0
2009-08-27 10:30:00,7.86,7.87,7.82,7.82,33300.0,7.0299,7.0388,6.9941,6.9941,33300.0
2009-08-27 11:00:00,7.82,7.85,7.82,7.85,20900.0,6.9941,7.0209,6.9941,7.0209,20900.0
2009-08-27 11:30:00,7.85,7.85,7.8,7.84,37100.0,7.0209,7.0209,6.9762,7.012,37100.0
2009-08-27 12:00:00,7.84,7.87,7.83,7.86,38900.0,7.012,7.0388,7.003,7.0299,38900.0
2009-08-27 12:30:00,7.86,7.89,7.86,7.89,29500.0,7.0299,7.0567,7.0299,7.0567,29500.0
2009-08-27 13:00:00,7.89,7.9,7.88,7.9,52300.0,7.0567,7.0656,7.0478,7.0656,52300.0
2009-08-27 13:30:00,7.9,7.9,7.88,7.9,38400.0,7.0656,7.0656,7.0478,7.0656,38400.0
2009-08-27 14:00:00,7.9,7.9,7.89,7.9,25500.0,7.0656,7.0656,7.0567,7.0656,25500.0
2009-08-27 14:30:00,7.9,7.9,7.88,7.9,79700.0,7.0656,7.0656,7.0478,7.0656,79700.0
2009-08-27 15:00:00,7.9,7.98,7.89,7.96,135300.0,7.0656,7.1372,7.0567,7.1193,135300.0
2009-08-27 15:30:00,7.96,8.0,7.95,7.96,120500.0,7.1193,7.1551,7.1104,7.1193,120500.0
2009-08-28 09:30:00,8.03,8.14,7.82,7.86,154700.0,7.1819,7.2803,6.9941,7.0299,154700.0
2009-08-28 10:00:00,7.85,7.99,7.85,7.94,357800.0,7.0209,7.1461,7.0209,7.1014,357800.0
2009-08-28 10:30:00,7.95,8.04,7.95,8.01,84100.0,7.1104,7.1909,7.1104,7.164,84100.0
2009-08-28 11:00:00,8.02,8.02,7.81,7.91,133100.0,7.173,7.173,6.9852,7.0746,133100.0
2009-08-28 11:30:00,7.91,7.93,7.88,7.93,49900.0,7.0746,7.0925,7.0478,7.0925,49900.0
2009-08-28 12:00:00,7.93,7.96,7.88,7.93,31000.0,7.0925,7.1193,7.0478,7.0925,31000.0
2009-08-28 12:30:00,7.92,7.98,7.92,7.97,20300.0,7.0835,7.1372,7.0835,7.1283,20300.0
2009-08-28 13:00:00,7.98,8.01,7.97,8.0,39100.0,7.1372,7.164,7.1283,7.1551,39100.0
2009-08-28 13:30:00,8.0,8.01,7.95,7.97,43700.0,7.1551,7.164,7.1104,7.1283,43700.0
2009-08-28 14:00:00,7.96,8.0,7.95,8.0,30600.0,7.1193,7.1551,7.1104,7.1551,30600.0
2009-08-28 14:30:00,8.0,8.0,7.95,7.99,28500.0,7.1551,7.1551,7.1104,7.1461,28500.0
2009-08-28 15:00:00,7.99,8.0,7.99,8.0,26800.0,7.1461,7.1551,7.1461,7.1551,26800.0
2009-08-28 15:30:00,7.99,8.0,7.92,7.99,114700.0,7.1461,7.1551,7.0835,7.1461,114700.0
2009-08-31 09:30:00,7.94,7.94,7.7,7.8,174500.0,7.1014,7.1014,6.8868,6.9762,174500.0
2009-08-31 10:00:00,7.79,7.93,7.78,7.87,136500.0,6.9673,7.0925,6.9583,7.0388,136500.0
2009-08-31 10:30:00,7.87,7.92,7.83,7.9,67000.0,7.0388,7.0835,7.003,7.0656,67000.0
2009-08-31 11:00:00,7.91,7.93,7.86,7.91,87300.0,7.0746,7.0925,7.0299,7.0746,87300.0
2009-08-31 11:30:00,7.91,7.96,7.91,7.95,73300.0,7.0746,7.1193,7.0746,7.1104,73300.0
2009-08-31 12:00:00,7.95,7.97,7.94,7.95,92400.0,7.1104,7.1283,7.1014,7.1104,92400.0
2009-08-31 12:30:00,7.95,7.96,7.85,7.88,80300.0,7.1104,7.1193,7.0209,7.0478,80300.0
2009-08-31 13:00:00,7.87,7.87,7.73,7.73,83400.0,7.0388,7.0388,6.9136,6.9136,83400.0
2009-08-31 13:30:00,7.73,7.79,7.66,7.68,86900.0,6.9136,6.9673,6.851,6.8689,86900.0
2009-08-31 14:00:00,7.68,7.71,7.63,7.64,90900.0,6.8689,6.8957,6.8242,6.8331,90900.0
2009-08-31 14:30:00,7.64,7.71,7.63,7.7,99700.0,6.8331,6.8957,6.8242,6.8868,99700.0
2009-08-31 15:00:00,7.7,7.71,7.6,7.66,136300.0,6.8868,6.8957,6.7973,6.851,136300.0
2009-08-31 15:30:00,7.66,7.66,7.54,7.62,356800.0,6.851,6.851,6.7437,6.8152,356800.0
2009-09-01 09:30:00,7.54,7.73,7.47,7.61,90200.0,6.7437,6.9136,6.6811,6.8063,90200.0
2009-09-01 10:00:00,7.62,7.72,7.6,7.66,61600.0,6.8152,6.9047,6.7973,6.851,61600.0
2009-09-01 10:30:00,7.66,7.66,7.51,7.51,57000.0,6.851,6.851,6.7168,6.7168,57000.0
2009-09-01 11:00:00,7.51,7.52,7.34,7.34,49100.0,6.7168,6.7258,6.5648,6.5648,49100.0
2009-09-01 11:30:00,7.34,7.35,7.26,7.26,50800.0,6.5648,6.5737,6.4932,6.4932,50800.0
2009-09-01 12:00:00,7.25,7.26,7.15,7.18,70500.0,6.4843,6.4932,6.3949,6.4217,70500.0
2009-09-01 12:30:00,7.18,7.21,7.17,7.19,51900.0,6.4217,6.4485,6.4127,6.4306,51900.0
2009-09-01 13:00:00,7.18,7.2,7.13,7.2,60300.0,6.4217,6.4396,6.377,6.4396,60300.0
2009-09-01 13:30:00,7.19,7.22,7.15,7.2,72600.0,6.4306,6.4575,6.3949,6.4396,72600.0
2009-09-01 14:00:00,7.2,7.21,7.17,7.18,42900.0,6.4396,6.4485,6.4127,6.4217,42900.0
2009-09-01 14:30:00,7.18,7.2,7.18,7.2,69000.0,6.4217,6.4396,6.4217,6.4396,69000.0
2009-09-01 15:00:00,7.2,7.21,7.19,7.2,171900.0,6.4396,6.4485,6.4306,6.4396,171900.0
2009-09-01 15:30:00,7.2,7.3,7.19,7.28,355900.0,6.4396,6.529,6.4306,6.5111,355900.0
2009-09-02 09:30:00,7.3,7.95,7.13,7.14,107000.0,6.529,7.1104,6.377,6.3859,107000.0
2009-09-02 10:00:00,7.13,7.15,7.06,7.07,85900.0,6.377,6.3949,6.3144,6.3233,85900.0
2009-09-02 10:30:00,7.07,7.15,7.04,7.14,72500.0,6.3233,6.3949,6.2965,6.3859,72500.0
2009-09-02 11:00:00,7.13,7.13,7.06,7.11,43900.0,6.377,6.377,6.3144,6.3591,43900.0
2009-09-02 11:30:00,7.1,7.13,7.08,7.1,42600.0,6.3501,6.377,6.3322,6.3501,42600.0
2009-09-02 12:00:00,7.1,7.13,7.07,7.12,29500.0,6.3501,6.377,6.3233,6.368,29500.0
2009-09-02 12:30:00,7.13,7.13,7.12,7.12,30900.0,6.377,6.377,6.368,6.368,30900.0
2009-09-02 13:00:00,7.12,7.13,7.08,7.11,47100.0,6.368,6.377,6.3322,6.3591,47100.0
2009-09-02 13:30:00,7.11,7.12,7.11,7.11,28100.0,6.3591,6.368,6.3591,6.3591,28100.0
2009-09-02 14:00:00,7.11,7.13,7.08,7.08,57200.0,6.3591,6.377,6.3322,6.3322,57200.0
2009-09-02 14:30:00,7.08,7.09,7.07,7.08,40100.0,6.3322,6.3412,6.3233,6.3322,40100.0
2009-09-02 15:00:00,7.08,7.24,7.07,7.24,86600.0,6.3322,6.4754,6.3233,6.4754,86600.0
2009-09-02 15:30:00,7.24,7.25,7.1,7.1,313700.0,6.4754,6.4843,6.3501,6.3501,313700.0
2009-09-03 09:30:00,7.14,7.26,7.06,7.12,55000.0,6.3859,6.4932,6.3144,6.368,55000.0
2009-09-03 10:00:00,7.12,7.15,6.94,6.95,111200.0,6.368,6.3949,6.207,6.216,111200.0
2009-09-03 10:30:00,6.94,6.95,6.94,6.95,28400.0,6.207,6.216,6.207,6.216,28400.0
2009-09-03 11:00:00,6.95,7.04,6.95,7.0,47900.0,6.216,6.2965,6.216,6.2607,47900.0
2009-09-03 11:30:00,7.0,7.02,6.99,7.02,21400.0,6.2607,6.2786,6.2518,6.2786,21400.0
2009-09-03 12:00:00,7.02,7.04,7.02,7.04,16000.0,6.2786,6.2965,6.2786,6.2965,16000.0
2009-09-03 12:30:00,7.04,7.04,7.01,7.01,30400.0,6.2965,6.2965,6.2696,6.2696,30400.0
2009-09-03 13:00:00,7.02,7.03,7.02,7.03,9800.0,6.2786,6.2875,6.2786,6.2875,9800.0
2009-09-03 13:30:00,7.03,7.03,7.0,7.0,18500.0,6.2875,6.2875,6.2607,6.2607,18500.0
2009-09-03 14:00:00,7.01,7.01,7.0,7.01,27500.0,6.2696,6.2696,6.2607,6.2696,27500.0
2009-09-03 14:30:00,7.01,7.02,7.0,7.01,41700.0,6.2696,6.2786,6.2607,6.2696,41700.0
2009-09-03 15:00:00,7.02,7.07,7.01,7.07,65600.0,6.2786,6.3233,6.2696,6.3233,65600.0
2009-09-03 15:30:00,7.07,7.14,7.06,7.13,125800.0,6.3233,6.3859,6.3144,6.377,125800.0
2009-09-04 09:30:00,7.13,7.21,6.87,6.92,138700.0,6.377,6.4485,6.1444,6.1891,138700.0
2009-09-04 10:00:00,6.92,7.0,6.92,6.98,55600.0,6.1891,6.2607,6.1891,6.2428,55600.0
2009-09-04 10:30:00,6.98,7.02,6.95,6.96,30500.0,6.2428,6.2786,6.216,6.2249,30500.0
2009-09-04 11:00:00,6.96,6.97,6.89,6.9,45800.0,6.2249,6.2339,6.1623,6.1713,45800.0
2009-09-04 11:30:00,6.9,6.97,6.86,6.97,91600.0,6.1713,6.2339,6.1355,6.2339,91600.0
2009-09-04 12:00:00,6.98,7.06,6.97,7.02,47500.0,6.2428,6.3144,6.2339,6.2786,47500.0
2009-09-04 12:30:00,7.02,7.03,6.99,7.0,20600.0,6.2786,6.2875,6.2518,6.2607,20600.0
2009-09-04 13:00:00,6.99,7.09,6.99,7.09,34600.0,6.2518,6.3412,6.2518,6.3412,34600.0
2009-09-04 13:30:00,7.09,7.1,7.02,7.03,34800.0,6.3412,6.3501,6.2786,6.2875,34800.0
2009-09-04 14:00:00,7.02,7.11,7.02,7.07,37200.0,6.2786,6.3591,6.2786,6.3233,37200.0
2009-09-04 14:30:00,7.06,7.08,7.03,7.07,32200.0,6.3144,6.3322,6.2875,6.3233,32200.0
2009-09-04 15:00:00,7.08,7.09,7.04,7.06,43500.0,6.3322,6.3412,6.2965,6.3144,43500.0
2009-09-04 15:30:00,7.06,7.14,7.06,7.13,97200.0,6.3144,6.3859,6.3144,6.377,97200.0
2009-09-08 09:30:00,7.24,7.32,7.13,7.13,43400.0,6.4754,6.5469,6.377,6.377,43400.0
2009-09-08 10:00:00,7.13,7.15,7.07,7.13,44300.0,6.377,6.3949,6.3233,6.377,44300.0
2009-09-08 10:30:00,7.14,7.25,7.14,7.25,62700.0,6.3859,6.4843,6.3859,6.4843,62700.0
2009-09-08 11:00:00,7.26,7.29,7.23,7.26,49800.0,6.4932,6.5201,6.4664,6.4932,49800.0
2009-09-08 11:30:00,7.26,7.27,7.2,7.2,18700.0,6.4932,6.5022,6.4396,6.4396,18700.0
2009-09-08 12:00:00,7.21,7.23,7.2,7.23,23100.0,6.4485,6.4664,6.4396,6.4664,23100.0
2009-09-08 12:30:00,7.23,7.23,7.18,7.19,25200.0,6.4664,6.4664,6.4217,6.4306,25200.0
2009-09-08 13:00:00,7.19,7.19,7.14,7.14,20100.0,6.4306,6.4306,6.3859,6.3859,20100.0
2009-09-08 13:30:00,7.15,7.2,7.13,7.19,39700.0,6.3949,6.4396,6.377,6.4306,39700.0
2009-09-08 14:00:00,7.2,7.22,7.19,7.22,39800.0,6.4396,6.4575,6.4306,6.4575,39800.0
2009-09-08 14:30:00,7.22,7.27,7.21,7.27,58600.0,6.4575,6.5022,6.4485,6.5022,58600.0
2009-09-08 15:00:00,7.27,7.27,7.22,7.24,87300.0,6.5022,6.5022,6.4575,6.4754,87300.0
2009-09-08 15:30:00,7.23,7.24,7.2,7.21,123000.0,6.4664,6.4754,6.4396,6.4485,123000.0
2009-09-09 09:30:00,7.23,7.39,7.14,7.38,71300.0,6.4664,6.6095,6.3859,6.6006,71300.0
2009-09-09 10:00:00,7.38,7.38,7.3,7.3,42400.0,6.6006,6.6006,6.529,6.529,42400.0
2009-09-09 10:30:00,7.3,7.31,7.22,7.23,18700.0,6.529,6.538,6.4575,6.4664,18700.0
2009-09-09 11:00:00,7.23,7.25,7.21,7.23,17000.0,6.4664,6.4843,6.4485,6.4664,17000.0
2009-09-09 11:30:00,7.23,7.24,7.2,7.2,19300.0,6.4664,6.4754,6.4396,6.4396,19300.0
2009-09-09 12:00:00,7.21,7.21,7.19,7.19,11400.0,6.4485,6.4485,6.4306,6.4306,11400.0
2009-09-09 12:30:00,7.19,7.21,7.18,7.2,32200.0,6.4306,6.4485,6.4217,6.4396,32200.0
2009-09-09 13:00:00,7.2,7.3,7.2,7.26,49400.0,6.4396,6.529,6.4396,6.4932,49400.0
2009-09-09 13:30:00,7.26,7.29,7.26,7.28,23800.0,6.4932,6.5201,6.4932,6.5111,23800.0
2009-09-09 14:00:00,7.29,7.29,7.25,7.25,57200.0,6.5201,6.5201,6.4843,6.4843,57200.0
2009-09-09 14:30:00,7.25,7.27,7.22,7.27,43300.0,6.4843,6.5022,6.4575,6.5022,43300.0
2009-09-09 15:00:00,7.28,7.36,7.28,7.35,60200.0,6.5111,6.5827,6.5111,6.5737,60200.0
2009-09-09 15:30:00,7.36,7.38,7.32,7.37,208100.0,6.5827,6.6006,6.5469,6.5916,208100.0
2009-09-10 09:30:00,7.37,7.52,7.26,7.4,63700.0,6.5916,6.7258,6.4932,6.6185,63700.0
2009-09-10 10:00:00,7.4,7.46,7.37,7.45,47100.0,6.6185,6.6721,6.5916,6.6632,47100.0
2009-09-10 10:30:00,7.45,7.54,7.44,7.53,43500.0,6.6632,6.7437,6.6542,6.7347,43500.0
2009-09-10 11:00:00,7.52,7.6,7.52,7.56,68200.0,6.7258,6.7973,6.7258,6.7616,68200.0
2009-09-10 11:30:00,7.55,7.62,7.55,7.61,37700.0,6.7526,6.8152,6.7526,6.8063,37700.0
2009-09-10 12:00:00,7.6,7.61,7.54,7.59,89200.0,6.7973,6.8063,6.7437,6.7884,89200.0
2009-09-10 12:30:00,7.58,7.66,7.58,7.65,97100.0,6.7794,6.851,6.7794,6.842,97100.0
2009-09-10 13:00:00,7.65,7.68,7.65,7.65,59300.0,6.842,6.8689,6.842,6.842,59300.0
2009-09-10 13:30:00,7.65,7.71,7.63,7.71,166600.0,6.842,6.8957,6.8242,6.8957,166600.0
2009-09-10 14:00:00,7.72,7.73,7.71,7.73,43800.0,6.9047,6.9136,6.8957,6.9136,43800.0
2009-09-10 14:30:00,7.73,7.73,7.7,7.71,50500.0,6.9136,6.9136,6.8868,6.8957,50500.0
2009-09-10 15:00:00,7.72,7.81,7.71,7.78,231500.0,6.9047,6.9852,6.8957,6.9583,231500.0
2009-09-10 15:30:00,7.78,7.78,7.71,7.72,353000.0,6.9583,6.9583,6.8957,6.9047,353000.0
2009-09-11 09:30:00,7.74,7.93,7.7,7.87,105000.0,6.9225,7.0925,6.8868,7.0388,105000.0
2009-09-11 10:00:00,7.87,7.9,7.67,7.7,295700.0,7.0388,7.0656,6.8599,6.8868,295700.0
2009-09-11 10:30:00,7.7,7.81,7.7,7.8,65400.0,6.8868,6.9852,6.8868,6.9762,65400.0
2009-09-11 11:00:00,7.81,7.89,7.78,7.86,69000.0,6.9852,7.0567,6.9583,7.0299,69000.0
2009-09-11 11:30:00,7.86,7.87,7.82,7.86,46600.0,7.0299,7.0388,6.9941,7.0299,46600.0
2009-09-11 12:00:00,7.85,7.89,7.85,7.87,35500.0,7.0209,7.0567,7.0209,7.0388,35500.0
2009-09-11 12:30:00,7.88,7.88,7.8,7.86,70100.0,7.0478,7.0478,6.9762,7.0299,70100.0
2009-09-11 13:00:00,7.85,7.9,7.84,7.89,48000.0,7.0209,7.0656,7.012,7.0567,48000.0
2009-09-11 13:30:00,7.89,7.89,7.87,7.87,27500.0,7.0567,7.0567,7.0388,7.0388,27500.0
2009-09-11 14:00:00,7.87,7.93,7.87,7.92,81400.0,7.0388,7.0925,7.0388,7.0835,81400.0
2009-09-11 14:30:00,7.91,7.93,7.91,7.92,38800.0,7.0746,7.0925,7.0746,7.0835,38800.0
2009-09-11 15:00:00,7.92,7.94,7.86,7.86,144500.0,7.0835,7.1014,7.0299,7.0299,144500.0
2009-09-11 15:30:00,7.86,7.87,7.77,7.81,335500.0,7.0299,7.0388,6.9494,6.9852,335500.0
2009-09-14 09:30:00,7.68,7.68,7.49,7.56,92800.0,6.8689,6.8689,6.6989,6.7616,92800.0
2009-09-14 10:00:00,7.57,7.57,7.46,7.54,82300.0,6.7705,6.7705,6.6721,6.7437,82300.0
2009-09-14 10:30:00,7.54,7.57,7.53,7.57,53700.0,6.7437,6.7705,6.7347,6.7705,53700.0
2009-09-14 11:00:00,7.57,7.57,7.53,7.56,34400.0,6.7705,6.7705,6.7347,6.7616,34400.0
2009-09-14 11:30:00,7.56,7.56,7.53,7.53,25600.0,6.7616,6.7616,6.7347,6.7347,25600.0
2009-09-14 12:00:00,7.54,7.68,7.54,7.67,100100.0,6.7437,6.8689,6.7437,6.8599,100100.0
2009-09-14 12:30:00,7.66,7.73,7.66,7.73,38300.0,6.851,6.9136,6.851,6.9136,38300.0
2009-09-14 13:00:00,7.72,7.73,7.65,7.67,33600.0,6.9047,6.9136,6.842,6.8599,33600.0
2009-09-14 13:30:00,7.66,7.72,7.66,7.7,30900.0,6.851,6.9047,6.851,6.8868,30900.0
2009-09-14 14:00:00,7.7,7.74,7.68,7.74,28400.0,6.8868,6.9225,6.8689,6.9225,28400.0
2009-09-14 14:30:00,7.74,7.75,7.73,7.74,30100.0,6.9225,6.9315,6.9136,6.9225,30100.0
2009-09-14 15:00:00,7.74,7.75,7.73,7.74,33700.0,6.9225,6.9315,6.9136,6.9225,33700.0
2009-09-14 15:30:00,7.74,7.78,7.73,7.73,182000.0,6.9225,6.9583,6.9136,6.9136,182000.0
2009-09-15 09:30:00,7.7,7.8,7.63,7.66,108600.0,6.8868,6.9762,6.8242,6.851,108600.0
2009-09-15 10:00:00,7.66,7.71,7.57,7.69,48500.0,6.851,6.8957,6.7705,6.8778,48500.0
2009-09-15 10:30:00,7.7,7.71,7.64,7.65,29200.0,6.8868,6.8957,6.8331,6.842,29200.0
2009-09-15 11:00:00,7.66,7.67,7.62,7.65,38200.0,6.851,6.8599,6.8152,6.842,38200.0
2009-09-15 11:30:00,7.64,7.66,7.62,7.65,40500.0,6.8331,6.851,6.8152,6.842,40500.0
2009-09-15 12:00:00,7.64,7.66,7.64,7.65,17200.0,6.8331,6.851,6.8331,6.842,17200.0
2009-09-15 12:30:00,7.64,7.7,7.62,7.7,48000.0,6.8331,6.8868,6.8152,6.8868,48000.0
2009-09-15 13:00:00,7.7,7.74,7.7,7.74,103200.0,6.8868,6.9225,6.8868,6.9225,103200.0
2009-09-15 13:30:00,7.74,7.79,7.73,7.78,72000.0,6.9225,6.9673,6.9136,6.9583,72000.0
2009-09-15 14:00:00,7.77,7.78,7.74,7.76,70800.0,6.9494,6.9583,6.9225,6.9404,70800.0
2009-09-15 14:30:00,7.75,7.76,7.72,7.76,62900.0,6.9315,6.9404,6.9047,6.9404,62900.0
2009-09-15 15:00:00,7.75,7.88,7.75,7.88,63200.0,6.9315,7.0478,6.9315,7.0478,63200.0
2009-09-15 15:30:00,7.88,7.91,7.84,7.88,256500.0,7.0478,7.0746,7.012,7.0478,256500.0
2009-09-16 09:30:00,8.0,8.24,7.9,8.21,238100.0,7.1551,7.3697,7.0656,7.3429,238100.0
2009-09-16 10:00:00,8.21,8.34,8.21,8.31,193000.0,7.3429,7.4592,7.3429,7.4323,193000.0
2009-09-16 10:30:00,8.32,8.47,8.32,8.44,44700.0,7.4413,7.5754,7.4413,7.5486,44700.0
2009-09-16 11:00:00,8.46,8.66,8.43,8.6,108600.0,7.5665,7.7454,7.5397,7.6917,108600.0
2009-09-16 11:30:00,8.61,8.83,8.6,8.74,201300.0,7.7007,7.8974,7.6917,7.8169,201300.0
2009-09-16 12:00:00,8.74,8.82,8.71,8.8,127000.0,7.8169,7.8885,7.7901,7.8706,127000.0
2009-09-16 12:30:00,8.8,8.8,8.7,8.7,70900.0,7.8706,7.8706,7.7812,7.7812,70900.0
2009-09-16 13:00:00,8.7,8.77,8.7,8.72,65400.0,7.7812,7.8438,7.7812,7.799,65400.0
2009-09-16 13:30:00,8.72,8.73,8.59,8.59,89300.0,7.799,7.808,7.6828,7.6828,89300.0
2009-09-16 14:00:00,8.59,8.64,8.56,8.6,190300.0,7.6828,7.7275,7.6559,7.6917,190300.0
2009-09-16 14:30:00,8.6,8.62,8.57,8.62,76500.0,7.6917,7.7096,7.6649,7.7096,76500.0
2009-09-16 15:00:00,8.62,8.77,8.6,8.74,187800.0,7.7096,7.8438,7.6917,7.8169,187800.0
2009-09-16 15:30:00,8.74,8.86,8.69,8.83,688100.0,7.8169,7.9243,7.7722,7.8974,688100.0
2009-09-17 09:30:00,8.78,9.28,8.75,9.28,184100.0,7.8527,8.2999,7.8259,8.2999,184100.0
2009-09-17 10:00:00,9.28,9.34,9.07,9.07,145800.0,8.2999,8.3536,8.1121,8.1121,145800.0
2009-09-17 10:30:00,9.07,9.08,8.97,9.07,138000.0,8.1121,8.121,8.0226,8.1121,138000.0
2009-09-17 11:00:00,9.07,9.11,9.0,9.03,52600.0,8.1121,8.1479,8.0495,8.0763,52600.0
2009-09-17 11:30:00,9.03,9.09,8.98,8.99,72000.0,8.0763,8.13,8.0316,8.0405,72000.0
2009-09-17 12:00:00,9.0,9.01,8.69,8.7,141700.0,8.0495,8.0584,7.7722,7.7812,141700.0
2009-09-17 12:30:00,8.69,8.71,8.49,8.56,159700.0,7.7722,7.7901,7.5933,7.6559,159700.0
2009-09-17 13:00:00,8.56,8.62,8.38,8.44,224700.0,7.6559,7.7096,7.4949,7.5486,224700.0
2009-09-17 13:30:00,8.44,8.49,8.43,8.46,116600.0,7.5486,7.5933,7.5397,7.5665,116600.0
2009-09-17 14:00:00,8.46,8.49,8.41,8.47,142100.0,7.5665,7.5933,7.5218,7.5754,142100.0
2009-09-17 14:30:00,8.47,8.57,8.44,8.45,356300.0,7.5754,7.6649,7.5486,7.5576,356300.0
2009-09-17 15:00:00,8.45,8.47,8.45,8.46,131800.0,7.5576,7.5754,7.5576,7.5665,131800.0
2009-09-17 15:30:00,8.46,8.46,8.35,8.45,395500.0,7.5665,7.5665,7.4681,7.5576,395500.0
2009-09-18 09:30:00,8.57,8.57,8.25,8.3,312600.0,7.6649,7.6649,7.3787,7.4234,312600.0
2009-09-18 10:00:00,8.31,8.38,8.27,8.3,93500.0,7.4323,7.4949,7.3966,7.4234,93500.0
2009-09-18 10:30:00,8.3,8.42,8.3,8.41,98800.0,7.4234,7.5307,7.4234,7.5218,98800.0
2009-09-18 11:00:00,8.41,8.43,8.38,8.41,99800.0,7.5218,7.5397,7.4949,7.5218,99800.0
2009-09-18 11:30:00,8.42,8.44,8.38,8.4,112000.0,7.5307,7.5486,7.4949,7.5128,112000.0
2009-09-18 12:00:00,8.41,8.43,8.38,8.42,115400.0,7.5218,7.5397,7.4949,7.5307,115400.0
2009-09-18 12:30:00,8.42,8.44,8.41,8.44,78300.0,7.5307,7.5486,7.5218,7.5486,78300.0
2009-09-18 13:00:00,8.44,8.44,8.4,8.44,67600.0,7.5486,7.5486,7.5128,7.5486,67600.0
2009-09-18 13:30:00,8.43,8.44,8.41,8.41,73900.0,7.5397,7.5486,7.5218,7.5218,73900.0
2009-09-18 14:00:00,8.41,8.43,8.39,8.41,65600.0,7.5218,7.5397,7.5039,7.5218,65600.0
2009-09-18 14:30:00,8.4,8.42,8.37,8.41,161300.0,7.5128,7.5307,7.486,7.5218,161300.0
2009-09-18 15:00:00,8.41,8.43,8.37,8.38,261900.0,7.5218,7.5397,7.486,7.4949,261900.0
2009-09-18 15:30:00,8.39,8.4,8.34,8.38,445000.0,7.5039,7.5128,7.4592,7.4949,445000.0
2009-09-21 09:30:00,8.3,8.3,7.94,7.98,119400.0,7.4234,7.4234,7.1014,7.1372,119400.0
2009-09-21 10:00:00,7.98,8.03,7.85,8.01,222200.0,7.1372,7.1819,7.0209,7.164,222200.0
2009-09-21 10:30:00,8.01,8.02,7.95,7.99,79100.0,7.164,7.173,7.1104,7.1461,79100.0
2009-09-21 11:00:00,8.0,8.1,7.99,8.05,102300.0,7.1551,7.2445,7.1461,7.1998,102300.0
2009-09-21 11:30:00,8.05,8.13,8.04,8.07,124900.0,7.1998,7.2714,7.1909,7.2177,124900.0
2009-09-21 12:00:00,8.08,8.1,8.06,8.07,72600.0,7.2266,7.2445,7.2087,7.2177,72600.0
2009-09-21 12:30:00,8.08,8.2,8.07,8.18,89200.0,7.2266,7.334,7.2177,7.3161,89200.0
2009-09-21 13:00:00,8.18,8.21,8.15,8.2,77000.0,7.3161,7.3429,7.2892,7.334,77000.0
2009-09-21 13:30:00,8.2,8.2,8.14,8.18,38800.0,7.334,7.334,7.2803,7.3161,38800.0
2009-09-21 14:00:00,8.18,8.18,8.14,8.14,64700.0,7.3161,7.3161,7.2803,7.2803,64700.0
2009-09-21 14:30:00,8.15,8.19,8.13,8.14,52300.0,7.2892,7.325,7.2714,7.2803,52300.0
2009-09-21 15:00:00,8.15,8.18,8.13,8.17,76900.0,7.2892,7.3161,7.2714,7.3071,76900.0
2009-09-21 15:30:00,8.17,8.18,8.11,8.16,128900.0,7.3071,7.3161,7.2535,7.2982,128900.0
2009-09-22 09:30:00,8.23,8.49,8.16,8.45,107000.0,7.3608,7.5933,7.2982,7.5576,107000.0
2009-09-22 10:00:00,8.45,8.59,8.39,8.5,131300.0,7.5576,7.6828,7.5039,7.6023,131300.0
2009-09-22 10:30:00,8.5,8.51,8.37,8.47,131900.0,7.6023,7.6112,7.486,7.5754,131900.0
2009-09-22 11:00:00,8.47,8.56,8.47,8.54,62800.0,7.5754,7.6559,7.5754,7.6381,62800.0
2009-09-22 11:30:00,8.53,8.64,8.53,8.64,87900.0,7.6291,7.7275,7.6291,7.7275,87900.0
2009-09-22 12:00:00,8.64,8.67,8.63,8.63,79200.0,7.7275,7.7543,7.7185,7.7185,79200.0
2009-09-22 12:30:00,8.64,8.66,8.55,8.58,120200.0,7.7275,7.7454,7.647,7.6738,120200.0
2009-09-22 13:00:00,8.58,8.67,8.58,8.63,91800.0,7.6738,7.7543,7.6738,7.7185,91800.0
2009-09-22 13:30:00,8.62,8.68,8.59,8.59,138900.0,7.7096,7.7633,7.6828,7.6828,138900.0
2009-09-22 14:00:00,8.59,8.6,8.49,8.49,298800.0,7.6828,7.6917,7.5933,7.5933,298800.0
2009-09-22 14:30:00,8.5,8.53,8.48,8.48,179100.0,7.6023,7.6291,7.5844,7.5844,179100.0
2009-09-22 15:00:00,8.49,8.49,8.43,8.46,138100.0,7.5933,7.5933,7.5397,7.5665,138100.0
2009-09-22 15:30:00,8.45,8.46,8.37,8.37,283400.0,7.5576,7.5665,7.486,7.486,283400.0
2009-09-23 09:30:00,8.41,8.49,8.3,8.48,151100.0,7.5218,7.5933,7.4234,7.5844,151100.0
2009-09-23 10:00:00,8.48,8.52,8.47,8.5,118500.0,7.5844,7.6202,7.5754,7.6023,118500.0
2009-09-23 10:30:00,8.49,8.49,8.38,8.44,157000.0,7.5933,7.5933,7.4949,7.5486,157000.0
2009-09-23 11:00:00,8.44,8.49,8.38,8.42,115600.0,7.5486,7.5933,7.4949,7.5307,115600.0
2009-09-23 11:30:00,8.42,8.53,8.42,8.51,99200.0,7.5307,7.6291,7.5307,7.6112,99200.0
2009-09-23 12:00:00,8.51,8.55,8.39,8.39,87600.0,7.6112,7.647,7.5039,7.5039,87600.0
2009-09-23 12:30:00,8.4,8.41,8.38,8.41,52200.0,7.5128,7.5218,7.4949,7.5218,52200.0
2009-09-23 13:00:00,8.41,8.41,8.34,8.38,121800.0,7.5218,7.5218,7.4592,7.4949,121800.0
2009-09-23 13:30:00,8.39,8.4,8.3,8.34,116300.0,7.5039,7.5128,7.4234,7.4592,116300.0
2009-09-23 14:00:00,8.35,8.4,8.32,8.35,88700.0,7.4681,7.5128,7.4413,7.4681,88700.0
2009-09-23 14:30:00,8.35,8.35,8.28,8.3,62500.0,7.4681,7.4681,7.4055,7.4234,62500.0
2009-09-23 15:00:00,8.3,8.35,8.23,8.25,92900.0,7.4234,7.4681,7.3608,7.3787,92900.0
2009-09-23 15:30:00,8.24,8.26,8.08,8.13,396900.0,7.3697,7.3876,7.2266,7.2714,396900.0
2009-09-24 09:30:00,8.16,8.19,8.0,8.05,147800.0,7.2982,7.325,7.1551,7.1998,147800.0
2009-09-24 10:00:00,8.04,8.06,7.95,7.99,150300.0,7.1909,7.2087,7.1104,7.1461,150300.0
2009-09-24 10:30:00,7.99,7.99,7.82,7.88,140100.0,7.1461,7.1461,6.9941,7.0478,140100.0
2009-09-24 11:00:00,7.88,7.89,7.81,7.83,43400.0,7.0478,7.0567,6.9852,7.003,43400.0
2009-09-24 11:30:00,7.83,7.88,7.8,7.82,62700.0,7.003,7.0478,6.9762,6.9941,62700.0
2009-09-24 12:00:00,7.82,7.84,7.79,7.8,27900.0,6.9941,7.012,6.9673,6.9762,27900.0
2009-09-24 12:30:00,7.8,7.81,7.69,7.7,145000.0,6.9762,6.9852,6.8778,6.8868,145000.0
2009-09-24 13:00:00,7.7,7.79,7.7,7.77,69400.0,6.8868,6.9673,6.8868,6.9494,69400.0
2009-09-24 13:30:00,7.76,7.79,7.71,7.75,46000.0,6.9404,6.9673,6.8957,6.9315,46000.0
2009-09-24 14:00:00,7.75,7.78,7.73,7.76,54100.0,6.9315,6.9583,6.9136,6.9404,54100.0
2009-09-24 14:30:00,7.76,7.79,7.71,7.79,40700.0,6.9404,6.9673,6.8957,6.9673,40700.0
2009-09-24 15:00:00,7.79,7.8,7.71,7.74,89900.0,6.9673,6.9762,6.8957,6.9225,89900.0
2009-09-24 15:30:00,7.73,7.8,7.72,7.75,210200.0,6.9136,6.9762,6.9047,6.9315,210200.0
2009-09-25 09:30:00,7.74,7.87,7.47,7.83,151100.0,6.9225,7.0388,6.6811,7.003,151100.0
2009-09-25 10:00:00,7.82,7.9,7.79,7.89,95800.0,6.9941,7.0656,6.9673,7.0567,95800.0
2009-09-25 10:30:00,7.89,7.99,7.89,7.96,67500.0,7.0567,7.1461,7.0567,7.1193,67500.0
2009-09-25 11:00:00,7.95,7.98,7.86,7.88,40600.0,7.1104,7.1372,7.0299,7.0478,40600.0
2009-09-25 11:30:00,7.89,7.9,7.82,7.83,50000.0,7.0567,7.0656,6.9941,7.003,50000.0
2009-09-25 12:00:00,7.83,7.85,7.78,7.81,47100.0,7.003,7.0209,6.9583,6.9852,47100.0
2009-09-25 12:30:00,7.8,7.81,7.78,7.81,36900.0,6.9762,6.9852,6.9583,6.9852,36900.0
2009-09-25 13:00:00,7.81,7.86,7.79,7.86,38300.0,6.9852,7.0299,6.9673,7.0299,38300.0
2009-09-25 13:30:00,7.86,7.9,7.83,7.9,36300.0,7.0299,7.0656,7.003,7.0656,36300.0
2009-09-25 14:00:00,7.9,7.91,7.87,7.91,91700.0,7.0656,7.0746,7.0388,7.0746,91700.0
2009-09-25 14:30:00,7.9,7.9,7.85,7.85,58200.0,7.0656,7.0656,7.0209,7.0209,58200.0
2009-09-25 15:00:00,7.86,7.86,7.76,7.8,47900.0,7.0299,7.0299,6.9404,6.9762,47900.0
2009-09-25 15:30:00,7.8,7.83,7.74,7.78,169600.0,6.9762,7.003,6.9225,6.9583,169600.0
2009-09-28 09:30:00,7.74,7.99,7.67,7.97,109900.0,6.9225,7.1461,6.8599,7.1283,109900.0
2009-09-28 10:00:00,7.98,8.08,7.98,8.01,99200.0,7.1372,7.2266,7.1372,7.164,99200.0
2009-09-28 10:30:00,8.0,8.03,7.96,7.98,65600.0,7.1551,7.1819,7.1193,7.1372,65600.0
2009-09-28 11:00:00,7.98,8.07,7.98,8.07,31500.0,7.1372,7.2177,7.1372,7.2177,31500.0
2009-09-28 11:30:00,8.07,8.07,7.98,8.05,196500.0,7.2177,7.2177,7.1372,7.1998,196500.0
2009-09-28 12:00:00,8.05,8.07,8.0,8.07,52100.0,7.1998,7.2177,7.1551,7.2177,52100.0
2009-09-28 12:30:00,8.05,8.05,8.01,8.02,47900.0,7.1998,7.1998,7.164,7.173,47900.0
2009-09-28 13:00:00,8.02,8.03,8.0,8.01,24400.0,7.173,7.1819,7.1551,7.164,24400.0
2009-09-28 13:30:00,8.01,8.06,8.0,8.01,29700.0,7.164,7.2087,7.1551,7.164,29700.0
2009-09-28 14:00:00,8.0,8.01,7.97,8.01,16400.0,7.1551,7.164,7.1283,7.164,16400.0
2009-09-28 14:30:00,8.0,8.02,7.96,7.96,38300.0,7.1551,7.173,7.1193,7.1193,38300.0
2009-09-28 15:00:00,7.97,8.0,7.95,8.0,52800.0,7.1283,7.1551,7.1104,7.1551,52800.0
2009-09-28 15:30:00,8.0,8.03,7.89,8.0,256500.0,7.1551,7.1819,7.0567,7.1551,256500.0
2009-09-29 09:30:00,8.7,8.86,8.62,8.7,874800.0,7.7812,7.9243,7.7096,7.7812,874800.0
2009-09-29 10:00:00,8.69,8.76,8.46,8.5,637900.0,7.7722,7.8348,7.5665,7.6023,637900.0
2009-09-29 10:30:00,8.5,8.54,8.35,8.38,191500.0,7.6023,7.6381,7.4681,7.4949,191500.0
2009-09-29 11:00:00,8.37,8.5,8.34,8.45,256600.0,7.486,7.6023,7.4592,7.5576,256600.0
2009-09-29 11:30:00,8.44,8.45,8.33,8.38,110100.0,7.5486,7.5576,7.4502,7.4949,110100.0
2009-09-29 12:00:00,8.39,8.42,8.35,8.42,62100.0,7.5039,7.5307,7.4681,7.5307,62100.0
2009-09-29 12:30:00,8.41,8.48,8.4,8.47,81300.0,7.5218,7.5844,7.5128,7.5754,81300.0
2009-09-29 13:00:00,8.47,8.53,8.46,8.48,204000.0,7.5754,7.6291,7.5665,7.5844,204000.0
2009-09-29 13:30:00,8.49,8.56,8.47,8.53,84700.0,7.5933,7.6559,7.5754,7.6291,84700.0
2009-09-29 14:00:00,8.54,8.54,8.37,8.39,155100.0,7.6381,7.6381,7.486,7.5039,155100.0
2009-09-29 14:30:00,8.38,8.39,8.3,8.3,54800.0,7.4949,7.5039,7.4234,7.4234,54800.0
2009-09-29 15:00:00,8.32,8.36,8.26,8.32,153500.0,7.4413,7.4771,7.3876,7.4413,153500.0
2009-09-29 15:30:00,8.32,8.4,8.31,8.38,424900.0,7.4413,7.5128,7.4323,7.4949,424900.0
2009-09-30 09:30:00,8.35,8.47,8.11,8.17,206900.0,7.4681,7.5754,7.2535,7.3071,206900.0
2009-09-30 10:00:00,8.16,8.22,8.09,8.12,67900.0,7.2982,7.3518,7.2356,7.2624,67900.0
2009-09-30 10:30:00,8.14,8.15,8.0,8.04,96200.0,7.2803,7.2892,7.1551,7.1909,96200.0
2009-09-30 11:00:00,8.04,8.11,8.0,8.09,110700.0,7.1909,7.2535,7.1551,7.2356,110700.0
2009-09-30 11:30:00,8.09,8.22,8.03,8.21,228600.0,7.2356,7.3518,7.1819,7.3429,228600.0
2009-09-30 12:00:00,8.22,8.27,8.17,8.27,122000.0,7.3518,7.3966,7.3071,7.3966,122000.0
2009-09-30 12:30:00,8.27,8.45,8.27,8.42,125600.0,7.3966,7.5576,7.3966,7.5307,125600.0
2009-09-30 13:00:00,8.43,8.47,8.29,8.3,146800.0,7.5397,7.5754,7.4145,7.4234,146800.0
2009-09-30 13:30:00,8.29,8.3,8.22,8.26,56700.0,7.4145,7.4234,7.3518,7.3876,56700.0
2009-09-30 14:00:00,8.25,8.3,8.23,8.3,60600.0,7.3787,7.4234,7.3608,7.4234,60600.0
2009-09-30 14:30:00,8.29,8.31,8.24,8.24,88600.0,7.4145,7.4323,7.3697,7.3697,88600.0
2009-09-30 15:00:00,8.24,8.24,8.11,8.12,128300.0,7.3697,7.3697,7.2535,7.2624,128300.0
2009-09-30 15:30:00,8.1,8.19,8.06,8.13,620600.0,7.2445,7.325,7.2087,7.2714,620600.0
2009-10-01 09:30:00,8.08,8.14,7.88,7.9,101600.0,7.2266,7.2803,7.0478,7.0656,101600.0
2009-10-01 10:00:00,7.9,7.97,7.82,7.95,223800.0,7.0656,7.1283,6.9941,7.1104,223800.0
2009-10-01 10:30:00,7.96,8.01,7.9,7.93,93500.0,7.1193,7.164,7.0656,7.0925,93500.0
2009-10-01 11:00:00,7.92,7.92,7.68,7.68,67500.0,7.0835,7.0835,6.8689,6.8689,67500.0
2009-10-01 11:30:00,7.69,7.72,7.66,7.69,83100.0,6.8778,6.9047,6.851,6.8778,83100.0
2009-10-01 12:00:00,7.7,7.72,7.65,7.72,78800.0,6.8868,6.9047,6.842,6.9047,78800.0
2009-10-01 12:30:00,7.72,7.76,7.67,7.67,41900.0,6.9047,6.9404,6.8599,6.8599,41900.0
2009-10-01 13:00:00,7.67,7.67,7.6,7.66,79400.0,6.8599,6.8599,6.7973,6.851,79400.0
2009-10-01 13:30:00,7.66,7.73,7.64,7.7,50700.0,6.851,6.9136,6.8331,6.8868,50700.0
2009-10-01 14:00:00,7.69,7.76,7.68,7.75,84500.0,6.8778,6.9404,6.8689,6.9315,84500.0
2009-10-01 14:30:00,7.75,7.8,7.72,7.79,65400.0,6.9315,6.9762,6.9047,6.9673,65400.0
2009-10-01 15:00:00,7.78,7.82,7.74,7.75,158100.0,6.9583,6.9941,6.9225,6.9315,158100.0
2009-10-01 15:30:00,7.75,7.81,7.75,7.77,251000.0,6.9315,6.9852,6.9315,6.9494,251000.0
2009-10-02 09:30:00,7.64,7.67,7.29,7.29,134200.0,6.8331,6.8599,6.5201,6.5201,134200.0
2009-10-02 10:00:00,7.28,7.46,7.25,7.42,126100.0,6.5111,6.6721,6.4843,6.6363,126100.0
2009-10-02 10:30:00,7.41,7.54,7.36,7.39,93300.0,6.6274,6.7437,6.5827,6.6095,93300.0
2009-10-02 11:00:00,7.39,7.43,7.35,7.35,38000.0,6.6095,6.6453,6.5737,6.5737,38000.0
2009-10-02 11:30:00,7.34,7.42,7.32,7.32,52300.0,6.5648,6.6363,6.5469,6.5469,52300.0
2009-10-02 12:00:00,7.32,7.41,7.32,7.36,71600.0,6.5469,6.6274,6.5469,6.5827,71600.0
2009-10-02 12:30:00,7.36,7.41,7.33,7.38,48000.0,6.5827,6.6274,6.5558,6.6006,48000.0
2009-10-02 13:00:00,7.38,7.45,7.38,7.44,59400.0,6.6006,6.6632,6.6006,6.6542,59400.0
2009-10-02 13:30:00,7.45,7.45,7.4,7.41,67700.0,6.6632,6.6632,6.6185,6.6274,67700.0
2009-10-02 14:00:00,7.41,7.43,7.37,7.37,72200.0,6.6274,6.6453,6.5916,6.5916,72200.0
2009-10-02 14:30:00,7.38,7.39,7.36,7.37,67700.0,6.6006,6.6095,6.5827,6.5916,67700.0
2009-10-02 15:00:00,7.36,7.37,7.28,7.29,112400.0,6.5827,6.5916,6.5111,6.5201,112400.0
2009-10-02 15:30:00,7.28,7.33,7.27,7.3,295800.0,6.5111,6.5558,6.5022,6.529,295800.0
2009-10-05 09:30:00,7.33,7.54,7.28,7.52,120300.0,6.5558,6.7437,6.5111,6.7258,120300.0
2009-10-05 10:00:00,7.52,7.58,7.35,7.49,77500.0,6.7258,6.7794,6.5737,6.6989,77500.0
2009-10-05 10:30:00,7.49,7.55,7.46,7.52,75000.0,6.6989,6.7526,6.6721,6.7258,75000.0
2009-10-05 11:00:00,7.52,7.55,7.49,7.52,124300.0,6.7258,6.7526,6.6989,6.7258,124300.0
2009-10-05 11:30:00,7.52,7.59,7.49,7.57,77200.0,6.7258,6.7884,6.6989,6.7705,77200.0
2009-10-05 12:00:00,7.57,7.6,7.54,7.54,49400.0,6.7705,6.7973,6.7437,6.7437,49400.0
2009-10-05 12:30:00,7.54,7.64,7.54,7.64,128000.0,6.7437,6.8331,6.7437,6.8331,128000.0
2009-10-05 13:00:00,7.64,7.67,7.63,7.67,36300.0,6.8331,6.8599,6.8242,6.8599,36300.0
2009-10-05 13:30:00,7.68,7.69,7.63,7.68,62700.0,6.8689,6.8778,6.8242,6.8689,62700.0
2009-10-05 14:00:00,7.68,7.71,7.65,7.7,119000.0,6.8689,6.8957,6.842,6.8868,119000.0
2009-10-05 14:30:00,7.71,7.8,7.7,7.77,74100.0,6.8957,6.9762,6.8868,6.9494,74100.0
2009-10-05 15:00:00,7.76,7.82,7.75,7.81,155400.0,6.9404,6.9941,6.9315,6.9852,155400.0
2009-10-05 15:30:00,7.81,7.85,7.78,7.78,376900.0,6.9852,7.0209,6.9583,6.9583,376900.0
2009-10-06 09:30:00,7.9,8.06,7.74,8.03,92100.0,7.0656,7.2087,6.9225,7.1819,92100.0
2009-10-06 10:00:00,8.04,8.31,8.01,8.13,291400.0,7.1909,7.4323,7.164,7.2714,291400.0
2009-10-06 10:30:00,8.12,8.25,8.07,8.24,104400.0,7.2624,7.3787,7.2177,7.3697,104400.0
2009-10-06 11:00:00,8.25,8.39,8.22,8.25,195400.0,7.3787,7.5039,7.3518,7.3787,195400.0
2009-10-06 11:30:00,8.25,8.37,8.25,8.35,285300.0,7.3787,7.486,7.3787,7.4681,285300.0
2009-10-06 12:00:00,8.35,8.39,8.27,8.29,135700.0,7.4681,7.5039,7.3966,7.4145,135700.0
2009-10-06 12:30:00,8.29,8.29,8.24,8.25,96300.0,7.4145,7.4145,7.3697,7.3787,96300.0
2009-10-06 13:00:00,8.25,8.28,8.25,8.25,55500.0,7.3787,7.4055,7.3787,7.3787,55500.0
2009-10-06 13:30:00,8.25,8.27,8.15,8.21,102200.0,7.3787,7.3966,7.2892,7.3429,102200.0
2009-10-06 14:00:00,8.2,8.21,8.08,8.08,118200.0,7.334,7.3429,7.2266,7.2266,118200.0
2009-10-06 14:30:00,8.09,8.13,8.07,8.09,71800.0,7.2356,7.2714,7.2177,7.2356,71800.0
2009-10-06 15:00:00,8.08,8.16,8.08,8.15,97700.0,7.2266,7.2982,7.2266,7.2892,97700.0
2009-10-06 15:30:00,8.15,8.24,8.09,8.21,399400.0,7.2892,7.3697,7.2356,7.3429,399400.0
2009-10-07 09:30:00,8.19,8.22,7.99,8.07,155900.0,7.325,7.3518,7.1461,7.2177,155900.0
2009-10-07 10:00:00,8.06,8.14,8.06,8.08,100000.0,7.2087,7.2803,7.2087,7.2266,100000.0
2009-10-07 10:30:00,8.08,8.17,8.04,8.17,104500.0,7.2266,7.3071,7.1909,7.3071,104500.0
2009-10-07 11:00:00,8.16,8.21,8.08,8.08,51800.0,7.2982,7.3429,7.2266,7.2266,51800.0
2009-10-07 11:30:00,8.08,8.08,8.03,8.05,137100.0,7.2266,7.2266,7.1819,7.1998,137100.0
2009-10-07 12:00:00,8.04,8.06,7.98,8.0,85800.0,7.1909,7.2087,7.1372,7.1551,85800.0
2009-10-07 12:30:00,8.0,8.0,7.97,7.99,55900.0,7.1551,7.1551,7.1283,7.1461,55900.0
2009-10-07 13:00:00,7.99,8.01,7.92,8.01,150600.0,7.1461,7.164,7.0835,7.164,150600.0
2009-10-07 13:30:00,8.0,8.02,8.0,8.01,76700.0,7.1551,7.173,7.1551,7.164,76700.0
2009-10-07 14:00:00,8.01,8.03,8.0,8.01,324900.0,7.164,7.1819,7.1551,7.164,324900.0
2009-10-07 14:30:00,8.0,8.03,8.0,8.02,129000.0,7.1551,7.1819,7.1551,7.173,129000.0
2009-10-07 15:00:00,8.01,8.02,7.94,8.0,147300.0,7.164,7.173,7.1014,7.1551,147300.0
2009-10-07 15:30:00,7.99,8.02,7.96,8.02,182300.0,7.1461,7.173,7.1193,7.173,182300.0
2009-10-08 09:30:00,8.11,8.22,8.07,8.1,55600.0,7.2535,7.3518,7.2177,7.2445,55600.0
2009-10-08 10:00:00,8.11,8.26,8.06,8.23,101800.0,7.2535,7.3876,7.2087,7.3608,101800.0
2009-10-08 10:30:00,8.22,8.37,8.22,8.36,106800.0,7.3518,7.486,7.3518,7.4771,106800.0
2009-10-08 11:00:00,8.36,8.41,8.33,8.38,176200.0,7.4771,7.5218,7.4502,7.4949,176200.0
2009-10-08 11:30:00,8.38,8.53,8.38,8.51,236800.0,7.4949,7.6291,7.4949,7.6112,236800.0
2009-10-08 12:00:00,8.52,8.56,8.49,8.55,231000.0,7.6202,7.6559,7.5933,7.647,231000.0
2009-10-08 12:30:00,8.56,8.62,8.54,8.55,78700.0,7.6559,7.7096,7.6381,7.647,78700.0
2009-10-08 13:00:00,8.54,8.56,8.48,8.53,79600.0,7.6381,7.6559,7.5844,7.6291,79600.0
2009-10-08 13:30:00,8.52,8.57,8.47,8.56,61100.0,7.6202,7.6649,7.5754,7.6559,61100.0
2009-10-08 14:00:00,8.55,8.57,8.52,8.55,79300.0,7.647,7.6649,7.6202,7.647,79300.0
2009-10-08 14:30:00,8.55,8.56,8.51,8.52,66400.0,7.647,7.6559,7.6112,7.6202,66400.0
2009-10-08 15:00:00,8.53,8.6,8.52,8.59,134900.0,7.6291,7.6917,7.6202,7.6828,134900.0
2009-10-08 15:30:00,8.58,8.6,8.56,8.56,257700.0,7.6738,7.6917,7.6559,7.6559,257700.0
2009-10-09 09:30:00,8.57,8.59,8.36,8.59,58300.0,7.6649,7.6828,7.4771,7.6828,58300.0
2009-10-09 10:00:00,8.59,8.65,8.54,8.59,134700.0,7.6828,7.7364,7.6381,7.6828,134700.0
2009-10-09 10:30:00,8.6,8.62,8.53,8.55,65000.0,7.6917,7.7096,7.6291,7.647,65000.0
2009-10-09 11:00:00,8.54,8.59,8.51,8.56,60000.0,7.6381,7.6828,7.6112,7.6559,60000.0
2009-10-09 11:30:00,8.55,8.58,8.55,8.55,56800.0,7.647,7.6738,7.647,7.647,56800.0
2009-10-09 12:00:00,8.55,8.56,8.47,8.5,60500.0,7.647,7.6559,7.5754,7.6023,60500.0
2009-10-09 12:30:00,8.51,8.51,8.45,8.48,24900.0,7.6112,7.6112,7.5576,7.5844,24900.0
2009-10-09 13:00:00,8.49,8.5,8.49,8.49,21700.0,7.5933,7.6023,7.5933,7.5933,21700.0
2009-10-09 13:30:00,8.5,8.5,8.46,8.47,20600.0,7.6023,7.6023,7.5665,7.5754,20600.0
2009-10-09 14:00:00,8.47,8.49,8.44,8.44,47700.0,7.5754,7.5933,7.5486,7.5486,47700.0
2009-10-09 14:30:00,8.44,8.53,8.44,8.53,37200.0,7.5486,7.6291,7.5486,7.6291,37200.0
2009-10-09 15:00:00,8.54,8.56,8.51,8.52,27800.0,7.6381,7.6559,7.6112,7.6202,27800.0
2009-10-09 15:30:00,8.51,8.52,8.47,8.49,146400.0,7.6112,7.6202,7.5754,7.5933,146400.0
2009-10-12 09:30:00,8.48,8.52,8.37,8.5,88400.0,7.5844,7.6202,7.486,7.6023,88400.0
2009-10-12 10:00:00,8.5,8.65,8.5,8.54,65400.0,7.6023,7.7364,7.6023,7.6381,65400.0
2009-10-12 10:30:00,8.55,8.58,8.53,8.54,23600.0,7.647,7.6738,7.6291,7.6381,23600.0
2009-10-12 11:00:00,8.53,8.53,8.38,8.39,65300.0,7.6291,7.6291,7.4949,7.5039,65300.0
2009-10-12 11:30:00,8.4,8.4,8.36,8.37,32000.0,7.5128,7.5128,7.4771,7.486,32000.0
2009-10-12 12:00:00,8.37,8.4,8.37,8.38,14400.0,7.486,7.5128,7.486,7.4949,14400.0
2009-10-12 12:30:00,8.38,8.38,8.36,8.37,12400.0,7.4949,7.4949,7.4771,7.486,12400.0
2009-10-12 13:00:00,8.38,8.39,8.36,8.39,36100.0,7.4949,7.5039,7.4771,7.5039,36100.0
2009-10-12 13:30:00,8.39,8.4,8.37,8.39,36400.0,7.5039,7.5128,7.486,7.5039,36400.0
2009-10-12 14:00:00,8.38,8.39,8.34,8.39,103400.0,7.4949,7.5039,7.4592,7.5039,103400.0
2009-10-12 14:30:00,8.38,8.39,8.37,8.38,32900.0,7.4949,7.5039,7.486,7.4949,32900.0
2009-10-12 15:00:00,8.38,8.39,8.29,8.33,100000.0,7.4949,7.5039,7.4145,7.4502,100000.0
2009-10-12 15:30:00,8.33,8.39,8.31,8.39,105400.0,7.4502,7.5039,7.4323,7.5039,105400.0
2009-10-13 09:30:00,8.34,8.37,8.13,8.14,93300.0,7.4592,7.486,7.2714,7.2803,93300.0
2009-10-13 10:00:00,8.14,8.2,8.09,8.2,61400.0,7.2803,7.334,7.2356,7.334,61400.0
2009-10-13 10:30:00,8.21,8.24,8.15,8.22,52300.0,7.3429,7.3697,7.2892,7.3518,52300.0
2009-10-13 11:00:00,8.22,8.24,8.18,8.19,48300.0,7.3518,7.3697,7.3161,7.325,48300.0
2009-10-13 11:30:00,8.2,8.33,8.2,8.31,14900.0,7.334,7.4502,7.334,7.4323,14900.0
2009-10-13 12:00:00,8.31,8.36,8.3,8.34,36100.0,7.4323,7.4771,7.4234,7.4592,36100.0
2009-10-13 12:30:00,8.34,8.37,8.33,8.37,16600.0,7.4592,7.486,7.4502,7.486,16600.0
2009-10-13 13:00:00,8.37,8.39,8.35,8.36,18400.0,7.486,7.5039,7.4681,7.4771,18400.0
2009-10-13 13:30:00,8.36,8.37,8.31,8.35,23600.0,7.4771,7.486,7.4323,7.4681,23600.0
2009-10-13 14:00:00,8.35,8.35,8.27,8.29,56100.0,7.4681,7.4681,7.3966,7.4145,56100.0
2009-10-13 14:30:00,8.3,8.3,8.25,8.25,39900.0,7.4234,7.4234,7.3787,7.3787,39900.0
2009-10-13 15:00:00,8.25,8.3,8.25,8.29,59300.0,7.3787,7.4234,7.3787,7.4145,59300.0
2009-10-13 15:30:00,8.29,8.31,8.26,8.31,134900.0,7.4145,7.4323,7.3876,7.4323,134900.0
2009-10-14 09:30:00,8.51,8.51,8.18,8.23,70900.0,7.6112,7.6112,7.3161,7.3608,70900.0
2009-10-14 10:00:00,8.23,8.23,8.14,8.15,51100.0,7.3608,7.3608,7.2803,7.2892,51100.0
2009-10-14 10:30:00,8.16,8.22,8.15,8.22,37500.0,7.2982,7.3518,7.2892,7.3518,37500.0
2009-10-14 11:00:00,8.2,8.27,8.19,8.24,44900.0,7.334,7.3966,7.325,7.3697,44900.0
2009-10-14 11:30:00,8.23,8.29,8.18,8.27,47900.0,7.3608,7.4145,7.3161,7.3966,47900.0
2009-10-14 12:00:00,8.27,8.33,8.26,8.33,25000.0,7.3966,7.4502,7.3876,7.4502,25000.0
2009-10-14 12:30:00,8.33,8.37,8.32,8.36,45600.0,7.4502,7.486,7.4413,7.4771,45600.0
2009-10-14 13:00:00,8.36,8.38,8.35,8.38,52300.0,7.4771,7.4949,7.4681,7.4949,52300.0
2009-10-14 13:30:00,8.38,8.47,8.37,8.45,43900.0,7.4949,7.5754,7.486,7.5576,43900.0
2009-10-14 14:00:00,8.45,8.46,8.44,8.46,47200.0,7.5576,7.5665,7.5486,7.5665,47200.0
2009-10-14 14:30:00,8.46,8.53,8.45,8.52,150900.0,7.5665,7.6291,7.5576,7.6202,150900.0
2009-10-14 15:00:00,8.52,8.61,8.51,8.59,164800.0,7.6202,7.7007,7.6112,7.6828,164800.0
2009-10-14 15:30:00,8.59,8.7,8.59,8.67,474500.0,7.6828,7.7812,7.6828,7.7543,474500.0
2009-10-15 09:30:00,8.44,8.92,8.35,8.89,277400.0,7.5486,7.9779,7.4681,7.9511,277400.0
2009-10-15 10:00:00,8.89,8.9,8.79,8.82,283000.0,7.9511,7.96,7.8616,7.8885,283000.0
2009-10-15 10:30:00,8.83,8.86,8.74,8.83,204100.0,7.8974,7.9243,7.8169,7.8974,204100.0
2009-10-15 11:00:00,8.83,8.85,8.64,8.68,160700.0,7.8974,7.9153,7.7275,7.7633,160700.0
2009-10-15 11:30:00,8.68,8.68,8.61,8.61,52200.0,7.7633,7.7633,7.7007,7.7007,52200.0
2009-10-15 12:00:00,8.61,8.72,8.61,8.72,80300.0,7.7007,7.799,7.7007,7.799,80300.0
2009-10-15 12:30:00,8.72,8.75,8.66,8.68,62000.0,7.799,7.8259,7.7454,7.7633,62000.0
2009-10-15 13:00:00,8.67,8.69,8.65,8.68,45900.0,7.7543,7.7722,7.7364,7.7633,45900.0
2009-10-15 13:30:00,8.68,8.72,8.63,8.64,340000.0,7.7633,7.799,7.7185,7.7275,340000.0
2009-10-15 14:00:00,8.64,8.66,8.6,8.62,168500.0,7.7275,7.7454,7.6917,7.7096,168500.0
2009-10-15 14:30:00,8.62,8.64,8.6,8.61,107700.0,7.7096,7.7275,7.6917,7.7007,107700.0
2009-10-15 15:00:00,8.62,8.65,8.59,8.6,90200.0,7.7096,7.7364,7.6828,7.6917,90200.0
2009-10-15 15:30:00,8.59,8.7,8.59,8.67,205600.0,7.6828,7.7812,7.6828,7.7543,205600.0
2009-10-16 09:30:00,8.57,8.72,8.44,8.51,161300.0,7.6649,7.799,7.5486,7.6112,161300.0
2009-10-16 10:00:00,8.51,8.53,8.39,8.4,53400.0,7.6112,7.6291,7.5039,7.5128,53400.0
2009-10-16 10:30:00,8.4,8.46,8.37,8.39,90300.0,7.5128,7.5665,7.486,7.5039,90300.0
2009-10-16 11:00:00,8.39,8.51,8.38,8.51,39100.0,7.5039,7.6112,7.4949,7.6112,39100.0
2009-10-16 11:30:00,8.51,8.51,8.43,8.46,24200.0,7.6112,7.6112,7.5397,7.5665,24200.0
2009-10-16 12:00:00,8.46,8.5,8.45,8.45,49200.0,7.5665,7.6023,7.5576,7.5576,49200.0
2009-10-16 12:30:00,8.45,8.49,8.43,8.48,31900.0,7.5576,7.5933,7.5397,7.5844,31900.0
2009-10-16 13:00:00,8.47,8.54,8.46,8.54,32600.0,7.5754,7.6381,7.5665,7.6381,32600.0
2009-10-16 13:30:00,8.55,8.58,8.51,8.57,53800.0,7.647,7.6738,7.6112,7.6649,53800.0
2009-10-16 14:00:00,8.58,8.6,8.54,8.6,34500.0,7.6738,7.6917,7.6381,7.6917,34500.0
2009-10-16 14:30:00,8.61,8.61,8.52,8.53,35600.0,7.7007,7.7007,7.6202,7.6291,35600.0
2009-10-16 15:00:00,8.53,8.55,8.5,8.51,55600.0,7.6291,7.647,7.6023,7.6112,55600.0
2009-10-16 15:30:00,8.5,8.53,8.45,8.5,232300.0,7.6023,7.6291,7.5576,7.6023,232300.0
2009-10-19 09:30:00,8.52,8.52,8.23,8.24,104900.0,7.6202,7.6202,7.3608,7.3697,104900.0
2009-10-19 10:00:00,8.24,8.35,8.23,8.33,75300.0,7.3697,7.4681,7.3608,7.4502,75300.0
2009-10-19 10:30:00,8.34,8.47,8.34,8.43,44900.0,7.4592,7.5754,7.4592,7.5397,44900.0
2009-10-19 11:00:00,8.42,8.58,8.41,8.58,97800.0,7.5307,7.6738,7.5218,7.6738,97800.0
2009-10-19 11:30:00,8.58,8.66,8.57,8.66,89900.0,7.6738,7.7454,7.6649,7.7454,89900.0
2009-10-19 12:00:00,8.65,8.65,8.63,8.65,13300.0,7.7364,7.7364,7.7185,7.7364,13300.0
2009-10-19 12:30:00,8.65,8.65,8.62,8.63,31300.0,7.7364,7.7364,7.7096,7.7185,31300.0
2009-10-19 13:00:00,8.62,8.67,8.61,8.67,33100.0,7.7096,7.7543,7.7007,7.7543,33100.0
2009-10-19 13:30:00,8.67,8.79,8.65,8.77,127700.0,7.7543,7.8616,7.7364,7.8438,127700.0
2009-10-19 14:00:00,8.78,8.88,8.76,8.86,83900.0,7.8527,7.9421,7.8348,7.9243,83900.0
2009-10-19 14:30:00,8.87,8.93,8.86,8.88,142600.0,7.9332,7.9869,7.9243,7.9421,142600.0
2009-10-19 15:00:00,8.88,8.91,8.8,8.82,136100.0,7.9421,7.969,7.8706,7.8885,136100.0
2009-10-19 15:30:00,8.82,8.93,8.81,8.91,385500.0,7.8885,7.9869,7.8795,7.969,385500.0
2009-10-20 09:30:00,9.07,9.07,8.64,8.76,70200.0,8.1121,8.1121,7.7275,7.8348,70200.0
2009-10-20 10:00:00,8.76,8.81,8.68,8.77,48400.0,7.8348,7.8795,7.7633,7.8438,48400.0
2009-10-20 10:30:00,8.76,8.87,8.76,8.84,59600.0,7.8348,7.9332,7.8348,7.9064,59600.0
2009-10-20 11:00:00,8.84,8.84,8.76,8.76,52100.0,7.9064,7.9064,7.8348,7.8348,52100.0
2009-10-20 11:30:00,8.76,8.77,8.65,8.71,66100.0,7.8348,7.8438,7.7364,7.7901,66100.0
2009-10-20 12:00:00,8.71,8.77,8.7,8.76,48300.0,7.7901,7.8438,7.7812,7.8348,48300.0
2009-10-20 12:30:00,8.77,8.78,8.71,8.77,77500.0,7.8438,7.8527,7.7901,7.8438,77500.0
2009-10-20 13:00:00,8.77,8.83,8.76,8.82,37800.0,7.8438,7.8974,7.8348,7.8885,37800.0
2009-10-20 13:30:00,8.81,8.85,8.8,8.8,122600.0,7.8795,7.9153,7.8706,7.8706,122600.0
2009-10-20 14:00:00,8.8,8.86,8.79,8.85,95600.0,7.8706,7.9243,7.8616,7.9153,95600.0
2009-10-20 14:30:00,8.85,8.88,8.78,8.78,109500.0,7.9153,7.9421,7.8527,7.8527,109500.0
2009-10-20 15:00:00,8.78,8.79,8.64,8.68,211400.0,7.8527,7.8616,7.7275,7.7633,211400.0
2009-10-20 15:30:00,8.68,8.72,8.63,8.66,221100.0,7.7633,7.799,7.7185,7.7454,221100.0
2009-10-21 09:30:00,8.65,8.69,8.49,8.69,187400.0,7.7364,7.7722,7.5933,7.7722,187400.0
2009-10-21 10:00:00,8.69,8.94,8.68,8.93,153500.0,7.7722,7.9958,7.7633,7.9869,153500.0
2009-10-21 10:30:00,8.91,8.99,8.88,8.92,67900.0,7.969,8.0405,7.9421,7.9779,67900.0
2009-10-21 11:00:00,8.91,8.92,8.83,8.89,46400.0,7.969,7.9779,7.8974,7.9511,46400.0
2009-10-21 11:30:00,8.88,8.97,8.87,8.97,78800.0,7.9421,8.0226,7.9332,8.0226,78800.0
2009-10-21 12:00:00,8.97,9.02,8.93,8.95,125900.0,8.0226,8.0674,7.9869,8.0047,125900.0
2009-10-21 12:30:00,8.94,9.08,8.94,9.01,172700.0,7.9958,8.121,7.9958,8.0584,172700.0
2009-10-21 13:00:00,9.0,9.01,8.9,8.92,116000.0,8.0495,8.0584,7.96,7.9779,116000.0
2009-10-21 13:30:00,8.91,8.94,8.87,8.93,76800.0,7.969,7.9958,7.9332,7.9869,76800.0
2009-10-21 14:00:00,8.92,9.07,8.89,9.04,157900.0,7.9779,8.1121,7.9511,8.0852,157900.0
2009-10-21 14:30:00,9.04,9.05,8.96,8.98,111700.0,8.0852,8.0942,8.0137,8.0316,111700.0
2009-10-21 15:00:00,8.98,9.01,8.88,8.95,178500.0,8.0316,8.0584,7.9421,8.0047,178500.0
2009-10-21 15:30:00,8.95,8.95,8.74,8.79,451400.0,8.0047,8.0047,7.8169,7.8616,451400.0
2009-10-22 09:30:00,9.75,10.44,9.51,9.95,1374600.0,8.7203,9.3374,8.5056,8.8991,1374600.0
2009-10-22 10:00:00,9.95,10.25,9.92,10.13,935900.0,8.8991,9.1675,8.8723,9.0601,935900.0
2009-10-22 10:30:00,10.14,10.24,10.09,10.16,502400.0,9.0691,9.1585,9.0243,9.087,502400.0
2009-10-22 11:00:00,10.16,10.21,10.11,10.18,327900.0,9.087,9.1317,9.0422,9.1048,327900.0
2009-10-22 11:30:00,10.17,10.21,10.09,10.12,231300.0,9.0959,9.1317,9.0243,9.0512,231300.0
2009-10-22 12:00:00,10.11,10.28,10.09,10.25,294300.0,9.0422,9.1943,9.0243,9.1675,294300.0
2009-10-22 12:30:00,10.25,10.38,10.23,10.3,324700.0,9.1675,9.2837,9.1496,9.2122,324700.0
2009-10-22 13:00:00,10.28,10.44,10.2,10.42,324700.0,9.1943,9.3374,9.1227,9.3195,324700.0
2009-10-22 13:30:00,10.41,10.63,10.34,10.49,406300.0,9.3106,9.5073,9.2479,9.3821,406300.0
2009-10-22 14:00:00,10.49,10.57,10.33,10.45,355100.0,9.3821,9.4537,9.239,9.3463,355100.0
2009-10-22 14:30:00,10.46,10.69,10.45,10.61,294000.0,9.3553,9.561,9.3463,9.4894,294000.0
2009-10-22 15:00:00,10.61,10.8,10.59,10.66,339000.0,9.4894,9.6594,9.4715,9.5341,339000.0
2009-10-22 15:30:00,10.65,10.84,10.61,10.69,626100.0,9.5252,9.6951,9.4894,9.561,626100.0
2009-10-23 09:30:00,10.65,11.0,10.61,10.87,386300.0,9.5252,9.8382,9.4894,9.722,386300.0
2009-10-23 10:00:00,10.88,11.02,10.68,10.79,213600.0,9.7309,9.8561,9.552,9.6504,213600.0
2009-10-23 10:30:00,10.8,10.94,10.69,10.79,192700.0,9.6594,9.7846,9.561,9.6504,192700.0
2009-10-23 11:00:00,10.78,10.91,10.77,10.83,171800.0,9.6415,9.7577,9.6325,9.6862,171800.0
2009-10-23 11:30:00,10.83,11.05,10.82,10.9,223800.0,9.6862,9.883,9.6773,9.7488,223800.0
2009-10-23 12:00:00,10.91,11.04,10.89,10.98,170300.0,9.7577,9.874,9.7399,9.8204,170300.0
2009-10-23 12:30:00,10.98,11.02,10.9,10.93,124100.0,9.8204,9.8561,9.7488,9.7756,124100.0
2009-10-23 13:00:00,10.93,10.94,10.77,10.77,136400.0,9.7756,9.7846,9.6325,9.6325,136400.0
2009-10-23 13:30:00,10.77,10.79,10.52,10.53,233700.0,9.6325,9.6504,9.4089,9.4179,233700.0
2009-10-23 14:00:00,10.53,10.74,10.41,10.66,402700.0,9.4179,9.6057,9.3106,9.5341,402700.0
2009-10-23 14:30:00,10.67,10.9,10.61,10.77,281300.0,9.5431,9.7488,9.4894,9.6325,281300.0
2009-10-23 15:00:00,10.77,10.88,10.77,10.8,230200.0,9.6325,9.7309,9.6325,9.6594,230200.0
2009-10-23 15:30:00,10.8,10.81,10.71,10.75,530500.0,9.6594,9.6683,9.5789,9.6146,530500.0
2009-10-26 09:30:00,10.86,10.93,10.71,10.87,162500.0,9.713,9.7756,9.5789,9.722,162500.0
2009-10-26 10:00:00,10.87,10.93,10.64,10.71,294800.0,9.722,9.7756,9.5163,9.5789,294800.0
2009-10-26 10:30:00,10.72,10.75,10.58,10.6,178600.0,9.5878,9.6146,9.4626,9.4805,178600.0
2009-10-26 11:00:00,10.59,10.6,10.31,10.31,296800.0,9.4715,9.4805,9.2211,9.2211,296800.0
2009-10-26 11:30:00,10.31,10.31,9.98,10.02,399900.0,9.2211,9.2211,8.926,8.9617,399900.0
2009-10-26 12:00:00,10.02,10.16,9.96,10.07,186100.0,8.9617,9.087,8.9081,9.0065,186100.0
2009-10-26 12:30:00,10.07,10.15,10.03,10.12,107400.0,9.0065,9.078,8.9707,9.0512,107400.0
2009-10-26 13:00:00,10.1,10.16,10.1,10.13,74400.0,9.0333,9.087,9.0333,9.0601,74400.0
2009-10-26 13:30:00,10.12,10.18,10.11,10.14,70600.0,9.0512,9.1048,9.0422,9.0691,70600.0
2009-10-26 14:00:00,10.14,10.18,10.03,10.07,111500.0,9.0691,9.1048,8.9707,9.0065,111500.0
2009-10-26 14:30:00,10.06,10.08,9.96,9.97,174700.0,8.9975,9.0154,8.9081,8.917,174700.0
2009-10-26 15:00:00,9.96,10.07,9.94,9.95,170700.0,8.9081,9.0065,8.8902,8.8991,170700.0
2009-10-26 15:30:00,9.94,10.15,9.94,10.07,377500.0,8.8902,9.078,8.8902,9.0065,377500.0
2009-10-27 09:30:00,10.06,10.25,10.02,10.11,156100.0,8.9975,9.1675,8.9617,9.0422,156100.0
2009-10-27 10:00:00,10.11,10.11,9.87,9.96,169300.0,9.0422,9.0422,8.8276,8.9081,169300.0
2009-10-27 10:30:00,9.97,10.03,9.88,9.92,109600.0,8.917,8.9707,8.8365,8.8723,109600.0
2009-10-27 11:00:00,9.91,9.95,9.85,9.9,76200.0,8.8634,8.8991,8.8097,8.8544,76200.0
2009-10-27 11:30:00,9.9,9.9,9.77,9.87,111700.0,8.8544,8.8544,8.7381,8.8276,111700.0
2009-10-27 12:00:00,9.87,9.89,9.81,9.84,90800.0,8.8276,8.8455,8.7739,8.8008,90800.0
2009-10-27 12:30:00,9.84,9.9,9.75,9.81,85700.0,8.8008,8.8544,8.7203,8.7739,85700.0
2009-10-27 13:00:00,9.81,9.88,9.75,9.78,58200.0,8.7739,8.8365,8.7203,8.7471,58200.0
2009-10-27 13:30:00,9.77,9.87,9.75,9.86,76400.0,8.7381,8.8276,8.7203,8.8186,76400.0
2009-10-27 14:00:00,9.86,9.95,9.79,9.92,124900.0,8.8186,8.8991,8.756,8.8723,124900.0
2009-10-27 14:30:00,9.92,9.93,9.78,9.78,195100.0,8.8723,8.8812,8.7471,8.7471,195100.0
2009-10-27 15:00:00,9.79,9.84,9.69,9.7,189500.0,8.756,8.8008,8.6666,8.6755,189500.0
2009-10-27 15:30:00,9.69,9.73,9.62,9.72,320700.0,8.6666,8.7024,8.604,8.6934,320700.0
2009-10-28 09:30:00,9.57,9.62,9.31,9.32,204400.0,8.5593,8.604,8.3267,8.3357,204400.0
2009-10-28 10:00:00,9.31,9.31,9.08,9.08,445800.0,8.3267,8.3267,8.121,8.121,445800.0
2009-10-28 10:30:00,9.08,9.1,8.81,8.89,481200.0,8.121,8.1389,7.8795,7.9511,481200.0
2009-10-28 11:00:00,8.89,9.07,8.75,9.0,384100.0,7.9511,8.1121,7.8259,8.0495,384100.0
2009-10-28 11:30:00,9.0,9.03,8.93,8.98,224000.0,8.0495,8.0763,7.9869,8.0316,224000.0
2009-10-28 12:00:00,8.97,8.99,8.92,8.97,217900.0,8.0226,8.0405,7.9779,8.0226,217900.0
2009-10-28 12:30:00,8.97,8.97,8.77,8.81,290400.0,8.0226,8.0226,7.8438,7.8795,290400.0
2009-10-28 13:00:00,8.81,8.94,8.8,8.82,157600.0,7.8795,7.9958,7.8706,7.8885,157600.0
2009-10-28 13:30:00,8.82,8.88,8.81,8.86,137400.0,7.8885,7.9421,7.8795,7.9243,137400.0
2009-10-28 14:00:00,8.86,8.86,8.73,8.77,268100.0,7.9243,7.9243,7.808,7.8438,268100.0
2009-10-28 14:30:00,8.78,8.78,8.61,8.63,205600.0,7.8527,7.8527,7.7007,7.7185,205600.0
2009-10-28 15:00:00,8.62,8.65,8.51,8.58,418100.0,7.7096,7.7364,7.6112,7.6738,418100.0
2009-10-28 15:30:00,8.59,8.62,8.52,8.56,944300.0,7.6828,7.7096,7.6202,7.6559,944300.0
2009-10-29 09:30:00,8.65,8.91,8.65,8.79,100700.0,7.7364,7.969,7.7364,7.8616,100700.0
2009-10-29 10:00:00,8.79,8.81,8.72,8.76,198300.0,7.8616,7.8795,7.799,7.8348,198300.0
2009-10-29 10:30:00,8.76,8.77,8.66,8.73,346700.0,7.8348,7.8438,7.7454,7.808,346700.0
2009-10-29 11:00:00,8.73,8.84,8.73,8.81,173500.0,7.808,7.9064,7.808,7.8795,173500.0
2009-10-29 11:30:00,8.82,8.94,8.8,8.89,221200.0,7.8885,7.9958,7.8706,7.9511,221200.0
2009-10-29 12:00:00,8.9,8.9,8.82,8.88,102200.0,7.96,7.96,7.8885,7.9421,102200.0
2009-10-29 12:30:00,8.88,8.88,8.8,8.81,73400.0,7.9421,7.9421,7.8706,7.8795,73400.0
2009-10-29 13:00:00,8.8,8.81,8.75,8.78,134100.0,7.8706,7.8795,7.8259,7.8527,134100.0
2009-10-29 13:30:00,8.78,8.8,8.75,8.77,91300.0,7.8527,7.8706,7.8259,7.8438,91300.0
2009-10-29 14:00:00,8.76,8.83,8.76,8.82,86000.0,7.8348,7.8974,7.8348,7.8885,86000.0
2009-10-29 14:30:00,8.82,8.83,8.78,8.83,84500.0,7.8885,7.8974,7.8527,7.8974,84500.0
2009-10-29 15:00:00,8.83,8.86,8.82,8.85,155800.0,7.8974,7.9243,7.8885,7.9153,155800.0
2009-10-29 15:30:00,8.85,8.85,8.76,8.79,492300.0,7.9153,7.9153,7.8348,7.8616,492300.0
2009-10-30 09:30:00,8.65,8.79,8.52,8.54,118100.0,7.7364,7.8616,7.6202,7.6381,118100.0
2009-10-30 10:00:00,8.54,8.64,8.33,8.39,283300.0,7.6381,7.7275,7.4502,7.5039,283300.0
2009-10-30 10:30:00,8.39,8.51,8.35,8.48,196000.0,7.5039,7.6112,7.4681,7.5844,196000.0
2009-10-30 11:00:00,8.48,8.5,8.4,8.42,47700.0,7.5844,7.6023,7.5128,7.5307,47700.0
2009-10-30 11:30:00,8.42,8.44,8.2,8.24,166700.0,7.5307,7.5486,7.334,7.3697,166700.0
2009-10-30 12:00:00,8.24,8.31,8.21,8.23,162900.0,7.3697,7.4323,7.3429,7.3608,162900.0
2009-10-30 12:30:00,8.23,8.31,8.17,8.27,147400.0,7.3608,7.4323,7.3071,7.3966,147400.0
2009-10-30 13:00:00,8.28,8.36,8.22,8.24,153800.0,7.4055,7.4771,7.3518,7.3697,153800.0
2009-10-30 13:30:00,8.25,8.26,8.17,8.18,58600.0,7.3787,7.3876,7.3071,7.3161,58600.0
2009-10-30 14:00:00,8.17,8.25,8.12,8.17,258500.0,7.3071,7.3787,7.2624,7.3071,258500.0
2009-10-30 14:30:00,8.17,8.2,8.1,8.12,164500.0,7.3071,7.334,7.2445,7.2624,164500.0
2009-10-30 15:00:00,8.11,8.12,7.97,8.01,424000.0,7.2535,7.2624,7.1283,7.164,424000.0
2009-10-30 15:30:00,8.0,8.1,7.97,7.97,691500.0,7.1551,7.2445,7.1283,7.1283,691500.0
2009-11-02 09:30:00,8.01,8.32,7.86,7.94,194000.0,7.164,7.4413,7.0299,7.1014,194000.0
2009-11-02 10:00:00,7.96,8.17,7.95,7.98,399500.0,7.1193,7.3071,7.1104,7.1372,399500.0
2009-11-02 10:30:00,7.97,8.08,7.86,7.86,226300.0,7.1283,7.2266,7.0299,7.0299,226300.0
2009-11-02 11:00:00,7.85,7.97,7.81,7.92,170900.0,7.0209,7.1283,6.9852,7.0835,170900.0
2009-11-02 11:30:00,7.92,8.12,7.91,8.06,229100.0,7.0835,7.2624,7.0746,7.2087,229100.0
2009-11-02 12:00:00,8.07,8.08,7.9,7.93,117200.0,7.2177,7.2266,7.0656,7.0925,117200.0
2009-11-02 12:30:00,7.93,7.94,7.67,7.69,211100.0,7.0925,7.1014,6.8599,6.8778,211100.0
2009-11-02 13:00:00,7.68,7.86,7.67,7.82,149000.0,6.8689,7.0299,6.8599,6.9941,149000.0
2009-11-02 13:30:00,7.82,7.82,7.69,7.69,135100.0,6.9941,6.9941,6.8778,6.8778,135100.0
2009-11-02 14:00:00,7.69,7.75,7.62,7.75,165300.0,6.8778,6.9315,6.8152,6.9315,165300.0
2009-11-02 14:30:00,7.75,7.8,7.66,7.7,166700.0,6.9315,6.9762,6.851,6.8868,166700.0
2009-11-02 15:00:00,7.7,7.79,7.65,7.7,352800.0,6.8868,6.9673,6.842,6.8868,352800.0
2009-11-02 15:30:00,7.7,7.78,7.7,7.76,374400.0,6.8868,6.9583,6.8868,6.9404,374400.0
2009-11-03 09:30:00,7.71,7.85,7.58,7.75,296600.0,6.8957,7.0209,6.7794,6.9315,296600.0
2009-11-03 10:00:00,7.74,7.78,7.57,7.58,239400.0,6.9225,6.9583,6.7705,6.7794,239400.0
2009-11-03 10:30:00,7.58,7.71,7.56,7.66,184300.0,6.7794,6.8957,6.7616,6.851,184300.0
2009-11-03 11:00:00,7.65,7.68,7.58,7.61,142000.0,6.842,6.8689,6.7794,6.8063,142000.0
2009-11-03 11:30:00,7.6,7.63,7.54,7.62,118300.0,6.7973,6.8242,6.7437,6.8152,118300.0
2009-11-03 12:00:00,7.62,7.64,7.58,7.63,73300.0,6.8152,6.8331,6.7794,6.8242,73300.0
2009-11-03 12:30:00,7.63,7.73,7.63,7.68,159900.0,6.8242,6.9136,6.8242,6.8689,159900.0
2009-11-03 13:00:00,7.68,7.7,7.59,7.64,189300.0,6.8689,6.8868,6.7884,6.8331,189300.0
2009-11-03 13:30:00,7.64,7.67,7.62,7.65,303900.0,6.8331,6.8599,6.8152,6.842,303900.0
2009-11-03 14:00:00,7.64,7.75,7.64,7.75,269800.0,6.8331,6.9315,6.8331,6.9315,269800.0
2009-11-03 14:30:00,7.74,7.95,7.7,7.77,589400.0,6.9225,7.1104,6.8868,6.9494,589400.0
2009-11-03 15:00:00,7.77,7.96,7.76,7.96,327200.0,6.9494,7.1193,6.9404,7.1193,327200.0
2009-11-03 15:30:00,7.96,8.01,7.95,7.96,429400.0,7.1193,7.164,7.1104,7.1193,429400.0
2009-11-04 09:30:00,8.03,8.25,7.98,8.15,164200.0,7.1819,7.3787,7.1372,7.2892,164200.0
2009-11-04 10:00:00,8.13,8.15,8.03,8.12,243600.0,7.2714,7.2892,7.1819,7.2624,243600.0
2009-11-04 10:30:00,8.12,8.22,8.1,8.22,286400.0,7.2624,7.3518,7.2445,7.3518,286400.0
2009-11-04 11:00:00,8.22,8.22,8.07,8.08,121100.0,7.3518,7.3518,7.2177,7.2266,121100.0
2009-11-04 11:30:00,8.07,8.07,7.95,7.95,105000.0,7.2177,7.2177,7.1104,7.1104,105000.0
2009-11-04 12:00:00,7.96,7.98,7.8,7.81,114100.0,7.1193,7.1372,6.9762,6.9852,114100.0
2009-11-04 12:30:00,7.81,7.84,7.73,7.74,77100.0,6.9852,7.012,6.9136,6.9225,77100.0
2009-11-04 13:00:00,7.74,7.77,7.69,7.7,73000.0,6.9225,6.9494,6.8778,6.8868,73000.0
2009-11-04 13:30:00,7.71,7.72,7.68,7.71,87700.0,6.8957,6.9047,6.8689,6.8957,87700.0
2009-11-04 14:00:00,7.71,7.84,7.7,7.71,210400.0,6.8957,7.012,6.8868,6.8957,210400.0
2009-11-04 14:30:00,7.72,7.81,7.71,7.79,374000.0,6.9047,6.9852,6.8957,6.9673,374000.0
2009-11-04 15:00:00,7.8,7.84,7.74,7.78,225000.0,6.9762,7.012,6.9225,6.9583,225000.0
2009-11-04 15:30:00,7.79,7.81,7.6,7.63,732000.0,6.9673,6.9852,6.7973,6.8242,732000.0
2009-11-05 09:30:00,7.71,8.05,7.71,7.93,141200.0,6.8957,7.1998,6.8957,7.0925,141200.0
2009-11-05 10:00:00,7.94,8.02,7.87,7.95,163900.0,7.1014,7.173,7.0388,7.1104,163900.0
2009-11-05 10:30:00,7.95,8.25,7.95,8.18,307300.0,7.1104,7.3787,7.1104,7.3161,307300.0
2009-11-05 11:00:00,8.18,8.2,8.1,8.17,121300.0,7.3161,7.334,7.2445,7.3071,121300.0
2009-11-05 11:30:00,8.17,8.18,7.97,7.99,217600.0,7.3071,7.3161,7.1283,7.1461,217600.0
2009-11-05 12:00:00,7.99,8.03,7.94,7.97,115100.0,7.1461,7.1819,7.1014,7.1283,115100.0
2009-11-05 12:30:00,7.99,8.07,7.97,8.06,53100.0,7.1461,7.2177,7.1283,7.2087,53100.0
2009-11-05 13:00:00,8.08,8.09,8.03,8.07,65300.0,7.2266,7.2356,7.1819,7.2177,65300.0
2009-11-05 13:30:00,8.07,8.17,8.04,8.1,88500.0,7.2177,7.3071,7.1909,7.2445,88500.0
2009-11-05 14:00:00,8.09,8.13,8.06,8.09,90400.0,7.2356,7.2714,7.2087,7.2356,90400.0
2009-11-05 14:30:00,8.09,8.15,8.07,8.14,88400.0,7.2356,7.2892,7.2177,7.2803,88400.0
2009-11-05 15:00:00,8.14,8.18,8.11,8.16,144100.0,7.2803,7.3161,7.2535,7.2982,144100.0
2009-11-05 15:30:00,8.15,8.28,8.11,8.24,546000.0,7.2892,7.4055,7.2535,7.3697,546000.0
2009-11-06 09:30:00,7.97,8.41,7.97,8.2,254700.0,7.1283,7.5218,7.1283,7.334,254700.0
2009-11-06 10:00:00,8.2,8.3,8.15,8.17,197600.0,7.334,7.4234,7.2892,7.3071,197600.0
2009-11-06 10:30:00,8.17,8.27,8.06,8.27,219500.0,7.3071,7.3966,7.2087,7.3966,219500.0
2009-11-06 11:00:00,8.27,8.32,8.23,8.29,147900.0,7.3966,7.4413,7.3608,7.4145,147900.0
2009-11-06 11:30:00,8.29,8.36,8.27,8.31,126400.0,7.4145,7.4771,7.3966,7.4323,126400.0
2009-11-06 12:00:00,8.3,8.4,8.3,8.34,103900.0,7.4234,7.5128,7.4234,7.4592,103900.0
2009-11-06 12:30:00,8.35,8.36,8.2,8.23,119300.0,7.4681,7.4771,7.334,7.3608,119300.0
2009-11-06 13:00:00,8.22,8.28,8.18,8.25,86800.0,7.3518,7.4055,7.3161,7.3787,86800.0
2009-11-06 13:30:00,8.25,8.28,8.17,8.19,94600.0,7.3787,7.4055,7.3071,7.325,94600.0
2009-11-06 14:00:00,8.19,8.24,8.15,8.21,107200.0,7.325,7.3697,7.2892,7.3429,107200.0
2009-11-06 14:30:00,8.21,8.22,8.09,8.1,111100.0,7.3429,7.3518,7.2356,7.2445,111100.0
2009-11-06 15:00:00,8.1,8.15,8.05,8.13,128000.0,7.2445,7.2892,7.1998,7.2714,128000.0
2009-11-06 15:30:00,8.13,8.16,8.11,8.15,184400.0,7.2714,7.2982,7.2535,7.2892,184400.0
2009-11-09 09:30:00,8.21,8.38,8.14,8.34,114600.0,7.3429,7.4949,7.2803,7.4592,114600.0
2009-11-09 10:00:00,8.35,8.55,8.34,8.53,125300.0,7.4681,7.647,7.4592,7.6291,125300.0
2009-11-09 10:30:00,8.53,8.53,8.4,8.48,76300.0,7.6291,7.6291,7.5128,7.5844,76300.0
2009-11-09 11:00:00,8.48,8.6,8.43,8.59,115200.0,7.5844,7.6917,7.5397,7.6828,115200.0
2009-11-09 11:30:00,8.59,8.68,8.57,8.57,192100.0,7.6828,7.7633,7.6649,7.6649,192100.0
2009-11-09 12:00:00,8.57,8.63,8.55,8.57,167600.0,7.6649,7.7185,7.647,7.6649,167600.0
2009-11-09 12:30:00,8.58,8.63,8.57,8.61,220700.0,7.6738,7.7185,7.6649,7.7007,220700.0
2009-11-09 13:00:00,8.62,8.62,8.56,8.59,86500.0,7.7096,7.7096,7.6559,7.6828,86500.0
2009-11-09 13:30:00,8.59,8.68,8.56,8.68,137500.0,7.6828,7.7633,7.6559,7.7633,137500.0
2009-11-09 14:00:00,8.68,8.68,8.61,8.65,140200.0,7.7633,7.7633,7.7007,7.7364,140200.0
2009-11-09 14:30:00,8.65,8.7,8.63,8.7,141200.0,7.7364,7.7812,7.7185,7.7812,141200.0
2009-11-09 15:00:00,8.7,8.7,8.54,8.57,258600.0,7.7812,7.7812,7.6381,7.6649,258600.0
2009-11-09 15:30:00,8.57,8.63,8.56,8.62,250200.0,7.6649,7.7185,7.6559,7.7096,250200.0
2009-11-10 09:30:00,8.59,8.67,8.51,8.64,133500.0,7.6828,7.7543,7.6112,7.7275,133500.0
2009-11-10 10:00:00,8.64,8.77,8.59,8.76,187700.0,7.7275,7.8438,7.6828,7.8348,187700.0
2009-11-10 10:30:00,8.77,8.81,8.64,8.65,144100.0,7.8438,7.8795,7.7275,7.7364,144100.0
2009-11-10 11:00:00,8.65,8.71,8.55,8.63,160900.0,7.7364,7.7901,7.647,7.7185,160900.0
2009-11-10 11:30:00,8.63,8.69,8.59,8.65,96400.0,7.7185,7.7722,7.6828,7.7364,96400.0
2009-11-10 12:00:00,8.64,8.65,8.5,8.5,73500.0,7.7275,7.7364,7.6023,7.6023,73500.0
2009-11-10 12:30:00,8.5,8.56,8.47,8.53,100600.0,7.6023,7.6559,7.5754,7.6291,100600.0
2009-11-10 13:00:00,8.53,8.56,8.49,8.54,75700.0,7.6291,7.6559,7.5933,7.6381,75700.0
2009-11-10 13:30:00,8.54,8.62,8.52,8.61,101700.0,7.6381,7.7096,7.6202,7.7007,101700.0
2009-11-10 14:00:00,8.62,8.65,8.59,8.64,87600.0,7.7096,7.7364,7.6828,7.7275,87600.0
2009-11-10 14:30:00,8.65,8.72,8.62,8.68,85700.0,7.7364,7.799,7.7096,7.7633,85700.0
2009-11-10 15:00:00,8.67,8.77,8.65,8.7,171900.0,7.7543,7.8438,7.7364,7.7812,171900.0
2009-11-10 15:30:00,8.71,8.73,8.6,8.68,210000.0,7.7901,7.808,7.6917,7.7633,210000.0
2009-11-11 09:30:00,8.81,9.06,8.81,8.94,147000.0,7.8795,8.1031,7.8795,7.9958,147000.0
2009-11-11 10:00:00,8.92,9.15,8.92,9.11,166100.0,7.9779,8.1836,7.9779,8.1479,166100.0
2009-11-11 10:30:00,9.11,9.11,8.93,8.95,207400.0,8.1479,8.1479,7.9869,8.0047,207400.0
2009-11-11 11:00:00,8.95,9.1,8.91,9.07,225400.0,8.0047,8.1389,7.969,8.1121,225400.0
2009-11-11 11:30:00,9.07,9.08,8.94,8.95,202500.0,8.1121,8.121,7.9958,8.0047,202500.0
2009-11-11 12:00:00,8.95,9.01,8.92,9.01,155900.0,8.0047,8.0584,7.9779,8.0584,155900.0
2009-11-11 12:30:00,9.03,9.08,9.02,9.04,97500.0,8.0763,8.121,8.0674,8.0852,97500.0
2009-11-11 13:00:00,9.03,9.1,9.01,9.08,110400.0,8.0763,8.1389,8.0584,8.121,110400.0
2009-11-11 13:30:00,9.09,9.1,9.02,9.09,96800.0,8.13,8.1389,8.0674,8.13,96800.0
2009-11-11 14:00:00,9.08,9.11,9.07,9.08,95600.0,8.121,8.1479,8.1121,8.121,95600.0
2009-11-11 14:30:00,9.07,9.15,9.06,9.09,160500.0,8.1121,8.1836,8.1031,8.13,160500.0
2009-11-11 15:00:00,9.09,9.11,9.0,9.0,126000.0,8.13,8.1479,8.0495,8.0495,126000.0
2009-11-11 15:30:00,9.01,9.03,8.92,9.01,303100.0,8.0584,8.0763,7.9779,8.0584,303100.0
2009-11-12 09:30:00,8.94,9.2,8.86,9.12,208900.0,7.9958,8.2283,7.9243,8.1568,208900.0
2009-11-12 10:00:00,9.12,9.18,9.07,9.14,155900.0,8.1568,8.2105,8.1121,8.1747,155900.0
2009-11-12 10:30:00,9.14,9.16,9.09,9.13,117000.0,8.1747,8.1926,8.13,8.1657,117000.0
2009-11-12 11:00:00,9.12,9.13,9.0,9.04,113900.0,8.1568,8.1657,8.0495,8.0852,113900.0
2009-11-12 11:30:00,9.04,9.05,8.95,9.0,95200.0,8.0852,8.0942,8.0047,8.0495,95200.0
2009-11-12 12:00:00,8.98,9.04,8.97,9.03,30600.0,8.0316,8.0852,8.0226,8.0763,30600.0
2009-11-12 12:30:00,9.02,9.08,8.99,9.02,53000.0,8.0674,8.121,8.0405,8.0674,53000.0
2009-11-12 13:00:00,9.02,9.03,8.92,8.97,91100.0,8.0674,8.0763,7.9779,8.0226,91100.0
2009-11-12 13:30:00,8.98,9.05,8.97,9.04,84900.0,8.0316,8.0942,8.0226,8.0852,84900.0
2009-11-12 14:00:00,9.04,9.07,9.02,9.03,104900.0,8.0852,8.1121,8.0674,8.0763,104900.0
2009-11-12 14:30:00,9.02,9.04,9.0,9.01,90600.0,8.0674,8.0852,8.0495,8.0584,90600.0
2009-11-12 15:00:00,9.0,9.01,8.92,8.97,155500.0,8.0495,8.0584,7.9779,8.0226,155500.0
2009-11-12 15:30:00,8.97,8.99,8.86,8.92,312600.0,8.0226,8.0405,7.9243,7.9779,312600.0
2009-11-13 09:30:00,8.97,9.17,8.82,9.0,123400.0,8.0226,8.2015,7.8885,8.0495,123400.0
2009-11-13 10:00:00,9.0,9.03,8.89,8.99,85900.0,8.0495,8.0763,7.9511,8.0405,85900.0
2009-11-13 10:30:00,8.99,9.15,8.97,9.11,67300.0,8.0405,8.1836,8.0226,8.1479,67300.0
2009-11-13 11:00:00,9.1,9.1,9.02,9.05,65300.0,8.1389,8.1389,8.0674,8.0942,65300.0
2009-11-13 11:30:00,9.03,9.1,9.01,9.02,110000.0,8.0763,8.1389,8.0584,8.0674,110000.0
2009-11-13 12:00:00,9.02,9.1,9.01,9.09,87000.0,8.0674,8.1389,8.0584,8.13,87000.0
2009-11-13 12:30:00,9.1,9.11,9.02,9.04,66100.0,8.1389,8.1479,8.0674,8.0852,66100.0
2009-11-13 13:00:00,9.04,9.1,9.03,9.09,73700.0,8.0852,8.1389,8.0763,8.13,73700.0
2009-11-13 13:30:00,9.08,9.1,9.03,9.08,142300.0,8.121,8.1389,8.0763,8.121,142300.0
2009-11-13 14:00:00,9.08,9.14,9.03,9.06,174300.0,8.121,8.1747,8.0763,8.1031,174300.0
2009-11-13 14:30:00,9.06,9.09,9.0,9.04,134900.0,8.1031,8.13,8.0495,8.0852,134900.0
2009-11-13 15:00:00,9.03,9.07,8.99,9.02,138500.0,8.0763,8.1121,8.0405,8.0674,138500.0
2009-11-13 15:30:00,9.02,9.05,8.95,8.96,421600.0,8.0674,8.0942,8.0047,8.0137,421600.0
2009-11-16 09:30:00,9.13,9.38,8.97,9.34,207800.0,8.1657,8.3893,8.0226,8.3536,207800.0
2009-11-16 10:00:00,9.34,9.41,9.31,9.32,80300.0,8.3536,8.4162,8.3267,8.3357,80300.0
2009-11-16 10:30:00,9.31,9.4,9.3,9.39,134400.0,8.3267,8.4072,8.3178,8.3983,134400.0
2009-11-16 11:00:00,9.39,9.46,9.36,9.45,43900.0,8.3983,8.4609,8.3714,8.4519,43900.0
2009-11-16 11:30:00,9.44,9.51,9.44,9.47,68400.0,8.443,8.5056,8.443,8.4698,68400.0
2009-11-16 12:00:00,9.47,9.47,9.37,9.44,78900.0,8.4698,8.4698,8.3804,8.443,78900.0
2009-11-16 12:30:00,9.43,9.5,9.4,9.5,45200.0,8.4341,8.4967,8.4072,8.4967,45200.0
2009-11-16 13:00:00,9.49,9.56,9.49,9.51,58700.0,8.4877,8.5503,8.4877,8.5056,58700.0
2009-11-16 13:30:00,9.52,9.61,9.51,9.61,87600.0,8.5145,8.595,8.5056,8.595,87600.0
2009-11-16 14:00:00,9.6,9.62,9.56,9.56,115800.0,8.5861,8.604,8.5503,8.5503,115800.0
2009-11-16 14:30:00,9.56,9.59,9.54,9.56,59200.0,8.5503,8.5772,8.5324,8.5503,59200.0
2009-11-16 15:00:00,9.57,9.6,9.52,9.55,155800.0,8.5593,8.5861,8.5145,8.5414,155800.0
2009-11-16 15:30:00,9.55,9.59,9.52,9.56,316200.0,8.5414,8.5772,8.5145,8.5503,316200.0
2009-11-17 09:30:00,9.5,9.55,9.34,9.52,84300.0,8.4967,8.5414,8.3536,8.5145,84300.0
2009-11-17 10:00:00,9.55,9.56,9.48,9.55,53300.0,8.5414,8.5503,8.4788,8.5414,53300.0
2009-11-17 10:30:00,9.54,9.55,9.37,9.41,109300.0,8.5324,8.5414,8.3804,8.4162,109300.0
2009-11-17 11:00:00,9.4,9.41,9.25,9.26,122300.0,8.4072,8.4162,8.2731,8.282,122300.0
2009-11-17 11:30:00,9.27,9.31,9.23,9.3,67200.0,8.291,8.3267,8.2552,8.3178,67200.0
2009-11-17 12:00:00,9.3,9.45,9.29,9.44,100500.0,8.3178,8.4519,8.3088,8.443,100500.0
2009-11-17 12:30:00,9.44,9.49,9.43,9.47,32300.0,8.443,8.4877,8.4341,8.4698,32300.0
2009-11-17 13:00:00,9.46,9.49,9.42,9.47,31400.0,8.4609,8.4877,8.4251,8.4698,31400.0
2009-11-17 13:30:00,9.46,9.53,9.46,9.5,28100.0,8.4609,8.5235,8.4609,8.4967,28100.0
2009-11-17 14:00:00,9.49,9.5,9.46,9.48,30900.0,8.4877,8.4967,8.4609,8.4788,30900.0
2009-11-17 14:30:00,9.48,9.5,9.41,9.45,77400.0,8.4788,8.4967,8.4162,8.4519,77400.0
2009-11-17 15:00:00,9.45,9.51,9.44,9.5,73300.0,8.4519,8.5056,8.443,8.4967,73300.0
2009-11-17 15:30:00,9.5,9.58,9.49,9.54,130000.0,8.4967,8.5682,8.4877,8.5324,130000.0
2009-11-18 09:30:00,9.46,9.52,9.32,9.4,98400.0,8.4609,8.5145,8.3357,8.4072,98400.0
2009-11-18 10:00:00,9.39,9.42,9.35,9.38,107400.0,8.3983,8.4251,8.3625,8.3893,107400.0
2009-11-18 10:30:00,9.38,9.43,9.34,9.4,112000.0,8.3893,8.4341,8.3536,8.4072,112000.0
2009-11-18 11:00:00,9.4,9.41,9.37,9.4,111100.0,8.4072,8.4162,8.3804,8.4072,111100.0
2009-11-18 11:30:00,9.41,9.41,9.31,9.31,95300.0,8.4162,8.4162,8.3267,8.3267,95300.0
2009-11-18 12:00:00,9.3,9.33,9.27,9.31,68300.0,8.3178,8.3446,8.291,8.3267,68300.0
2009-11-18 12:30:00,9.3,9.31,9.21,9.22,93100.0,8.3178,8.3267,8.2373,8.2462,93100.0
2009-11-18 13:00:00,9.22,9.26,9.18,9.23,59300.0,8.2462,8.282,8.2105,8.2552,59300.0
2009-11-18 13:30:00,9.23,9.25,9.22,9.23,68000.0,8.2552,8.2731,8.2462,8.2552,68000.0
2009-11-18 14:00:00,9.23,9.28,9.18,9.18,121600.0,8.2552,8.2999,8.2105,8.2105,121600.0
2009-11-18 14:30:00,9.18,9.25,9.16,9.21,166100.0,8.2105,8.2731,8.1926,8.2373,166100.0
2009-11-18 15:00:00,9.21,9.28,9.21,9.28,117700.0,8.2373,8.2999,8.2373,8.2999,117700.0
2009-11-18 15:30:00,9.27,9.27,9.23,9.24,237600.0,8.291,8.291,8.2552,8.2641,237600.0
2009-11-19 09:30:00,9.16,9.17,8.95,8.98,141400.0,8.1926,8.2015,8.0047,8.0316,141400.0
2009-11-19 10:00:00,8.98,9.01,8.84,8.88,227900.0,8.0316,8.0584,7.9064,7.9421,227900.0
2009-11-19 10:30:00,8.87,8.88,8.74,8.76,103900.0,7.9332,7.9421,7.8169,7.8348,103900.0
2009-11-19 11:00:00,8.76,8.77,8.69,8.76,126700.0,7.8348,7.8438,7.7722,7.8348,126700.0
2009-11-19 11:30:00,8.76,8.86,8.74,8.83,88000.0,7.8348,7.9243,7.8169,7.8974,88000.0
2009-11-19 12:00:00,8.85,8.87,8.84,8.87,59700.0,7.9153,7.9332,7.9064,7.9332,59700.0
2009-11-19 12:30:00,8.87,8.9,8.85,8.86,47700.0,7.9332,7.96,7.9153,7.9243,47700.0
2009-11-19 13:00:00,8.86,8.9,8.82,8.9,58600.0,7.9243,7.96,7.8885,7.96,58600.0
2009-11-19 13:30:00,8.89,8.97,8.89,8.97,48300.0,7.9511,8.0226,7.9511,8.0226,48300.0
2009-11-19 14:00:00,8.97,8.98,8.85,8.86,101500.0,8.0226,8.0316,7.9153,7.9243,101500.0
2009-11-19 14:30:00,8.86,8.87,8.8,8.82,54200.0,7.9243,7.9332,7.8706,7.8885,54200.0
2009-11-19 15:00:00,8.82,8.84,8.8,8.81,93800.0,7.8885,7.9064,7.8706,7.8795,93800.0
2009-11-19 15:30:00,8.81,8.84,8.79,8.83,241400.0,7.8795,7.9064,7.8616,7.8974,241400.0
2009-11-20 09:30:00,8.86,8.86,8.36,8.68,227800.0,7.9243,7.9243,7.4771,7.7633,227800.0
2009-11-20 10:00:00,8.69,8.69,8.56,8.6,115300.0,7.7722,7.7722,7.6559,7.6917,115300.0
2009-11-20 10:30:00,8.6,8.62,8.53,8.55,86600.0,7.6917,7.7096,7.6291,7.647,86600.0
2009-11-20 11:00:00,8.56,8.61,8.55,8.58,50700.0,7.6559,7.7007,7.647,7.6738,50700.0
2009-11-20 11:30:00,8.58,8.64,8.58,8.64,38500.0,7.6738,7.7275,7.6738,7.7275,38500.0
2009-11-20 12:00:00,8.63,8.67,8.6,8.62,34700.0,7.7185,7.7543,7.6917,7.7096,34700.0
2009-11-20 12:30:00,8.63,8.65,8.54,8.56,49900.0,7.7185,7.7364,7.6381,7.6559,49900.0
2009-11-20 13:00:00,8.56,8.57,8.54,8.56,25800.0,7.6559,7.6649,7.6381,7.6559,25800.0
2009-11-20 13:30:00,8.55,8.64,8.54,8.59,35400.0,7.647,7.7275,7.6381,7.6828,35400.0
2009-11-20 14:00:00,8.59,8.64,8.59,8.62,33800.0,7.6828,7.7275,7.6828,7.7096,33800.0
2009-11-20 14:30:00,8.62,8.63,8.56,8.56,40500.0,7.7096,7.7185,7.6559,7.6559,40500.0
2009-11-20 15:00:00,8.56,8.61,8.56,8.59,72200.0,7.6559,7.7007,7.6559,7.6828,72200.0
2009-11-20 15:30:00,8.6,8.67,8.59,8.66,171900.0,7.6917,7.7543,7.6828,7.7454,171900.0
2009-11-23 09:30:00,8.97,9.07,8.89,9.06,143800.0,8.0226,8.1121,7.9511,8.1031,143800.0
2009-11-23 10:00:00,9.06,9.09,9.03,9.08,110400.0,8.1031,8.13,8.0763,8.121,110400.0
2009-11-23 10:30:00,9.09,9.1,8.98,8.99,104300.0,8.13,8.1389,8.0316,8.0405,104300.0
2009-11-23 11:00:00,8.99,9.02,8.99,9.01,71500.0,8.0405,8.0674,8.0405,8.0584,71500.0
2009-11-23 11:30:00,9.01,9.07,8.99,9.01,79600.0,8.0584,8.1121,8.0405,8.0584,79600.0
2009-11-23 12:00:00,8.99,9.0,8.98,8.99,33100.0,8.0405,8.0495,8.0316,8.0405,33100.0
2009-11-23 12:30:00,8.99,9.02,8.97,9.0,79100.0,8.0405,8.0674,8.0226,8.0495,79100.0
2009-11-23 13:00:00,8.99,9.02,8.98,8.99,25600.0,8.0405,8.0674,8.0316,8.0405,25600.0
2009-11-23 13:30:00,8.98,9.02,8.92,8.94,81600.0,8.0316,8.0674,7.9779,7.9958,81600.0
2009-11-23 14:00:00,8.95,8.98,8.91,8.98,64100.0,8.0047,8.0316,7.969,8.0316,64100.0
2009-11-23 14:30:00,8.99,9.0,8.97,8.97,64600.0,8.0405,8.0495,8.0226,8.0226,64600.0
2009-11-23 15:00:00,8.97,8.98,8.89,8.9,108600.0,8.0226,8.0316,7.9511,7.96,108600.0
2009-11-23 15:30:00,8.9,8.91,8.84,8.89,230100.0,7.96,7.969,7.9064,7.9511,230100.0
2009-11-24 09:30:00,8.89,9.15,8.73,8.73,89200.0,7.9511,8.1836,7.808,7.808,89200.0
2009-11-24 10:00:00,8.74,8.85,8.73,8.83,116600.0,7.8169,7.9153,7.808,7.8974,116600.0
2009-11-24 10:30:00,8.82,8.99,8.81,8.9,71800.0,7.8885,8.0405,7.8795,7.96,71800.0
2009-11-24 11:00:00,8.9,8.91,8.8,8.81,58000.0,7.96,7.969,7.8706,7.8795,58000.0
2009-11-24 11:30:00,8.8,8.85,8.78,8.83,51200.0,7.8706,7.9153,7.8527,7.8974,51200.0
2009-11-24 12:00:00,8.84,8.85,8.8,8.8,37300.0,7.9064,7.9153,7.8706,7.8706,37300.0
2009-11-24 12:30:00,8.81,8.83,8.76,8.76,31500.0,7.8795,7.8974,7.8348,7.8348,31500.0
2009-11-24 13:00:00,8.76,8.81,8.76,8.76,37400.0,7.8348,7.8795,7.8348,7.8348,37400.0
2009-11-24 13:30:00,8.77,8.8,8.76,8.77,28100.0,7.8438,7.8706,7.8348,7.8438,28100.0
2009-11-24 14:00:00,8.77,8.89,8.74,8.85,50500.0,7.8438,7.9511,7.8169,7.9153,50500.0
2009-11-24 14:30:00,8.85,8.91,8.82,8.91,61200.0,7.9153,7.969,7.8885,7.969,61200.0
2009-11-24 15:00:00,8.9,8.92,8.89,8.89,68900.0,7.96,7.9779,7.9511,7.9511,68900.0
2009-11-24 15:30:00,8.89,8.91,8.86,8.89,115100.0,7.9511,7.969,7.9243,7.9511,115100.0
2009-11-25 09:30:00,8.92,9.04,8.9,8.98,82800.0,7.9779,8.0852,7.96,8.0316,82800.0
2009-11-25 10:00:00,8.98,9.04,8.89,8.95,132700.0,8.0316,8.0852,7.9511,8.0047,132700.0
2009-11-25 10:30:00,8.95,9.01,8.9,8.93,52400.0,8.0047,8.0584,7.96,7.9869,52400.0
2009-11-25 11:00:00,8.93,9.04,8.93,8.99,37200.0,7.9869,8.0852,7.9869,8.0405,37200.0
2009-11-25 11:30:00,8.99,9.0,8.95,8.95,34500.0,8.0405,8.0495,8.0047,8.0047,34500.0
2009-11-25 12:00:00,8.95,8.96,8.94,8.94,42300.0,8.0047,8.0137,7.9958,7.9958,42300.0
2009-11-25 12:30:00,8.94,8.95,8.92,8.93,26300.0,7.9958,8.0047,7.9779,7.9869,26300.0
2009-11-25 13:00:00,8.92,8.94,8.9,8.94,25100.0,7.9779,7.9958,7.96,7.9958,25100.0
2009-11-25 13:30:00,8.94,8.94,8.93,8.93,20300.0,7.9958,7.9958,7.9869,7.9869,20300.0
2009-11-25 14:00:00,8.93,8.99,8.92,8.99,49000.0,7.9869,8.0405,7.9779,8.0405,49000.0
2009-11-25 14:30:00,8.98,9.0,8.98,9.0,49400.0,8.0316,8.0495,8.0316,8.0495,49400.0
2009-11-25 15:00:00,8.99,9.01,8.99,9.0,83500.0,8.0405,8.0584,8.0405,8.0495,83500.0
2009-11-25 15:30:00,9.0,9.01,8.97,8.99,143300.0,8.0495,8.0584,8.0226,8.0405,143300.0
2009-11-27 09:30:00,8.49,8.49,8.32,8.49,168600.0,7.5933,7.5933,7.4413,7.5933,168600.0
2009-11-27 10:00:00,8.5,8.62,8.5,8.62,107100.0,7.6023,7.7096,7.6023,7.7096,107100.0
2009-11-27 10:30:00,8.62,8.78,8.61,8.74,71400.0,7.7096,7.8527,7.7007,7.8169,71400.0
2009-11-27 11:00:00,8.74,8.84,8.72,8.72,68400.0,7.8169,7.9064,7.799,7.799,68400.0
2009-11-27 11:30:00,8.72,8.82,8.71,8.8,38300.0,7.799,7.8885,7.7901,7.8706,38300.0
2009-11-27 12:00:00,8.79,8.83,8.77,8.82,52200.0,7.8616,7.8974,7.8438,7.8885,52200.0
2009-11-27 12:30:00,8.82,8.87,8.75,8.77,86700.0,7.8885,7.9332,7.8259,7.8438,86700.0
2009-11-30 09:30:00,8.7,8.78,8.57,8.68,76900.0,7.7812,7.8527,7.6649,7.7633,76900.0
2009-11-30 10:00:00,8.69,8.77,8.68,8.75,55500.0,7.7722,7.8438,7.7633,7.8259,55500.0
2009-11-30 10:30:00,8.74,8.78,8.67,8.67,38200.0,7.8169,7.8527,7.7543,7.7543,38200.0
2009-11-30 11:00:00,8.67,8.68,8.53,8.54,69900.0,7.7543,7.7633,7.6291,7.6381,69900.0
2009-11-30 11:30:00,8.53,8.53,8.43,8.46,111100.0,7.6291,7.6291,7.5397,7.5665,111100.0
2009-11-30 12:00:00,8.47,8.48,8.4,8.45,53200.0,7.5754,7.5844,7.5128,7.5576,53200.0
2009-11-30 12:30:00,8.45,8.46,8.38,8.42,49200.0,7.5576,7.5665,7.4949,7.5307,49200.0
2009-11-30 13:00:00,8.42,8.44,8.34,8.4,81000.0,7.5307,7.5486,7.4592,7.5128,81000.0
2009-11-30 13:30:00,8.4,8.46,8.38,8.42,97100.0,7.5128,7.5665,7.4949,7.5307,97100.0
2009-11-30 14:00:00,8.42,8.44,8.4,8.42,84300.0,7.5307,7.5486,7.5128,7.5307,84300.0
2009-11-30 14:30:00,8.42,8.44,8.36,8.36,101700.0,7.5307,7.5486,7.4771,7.4771,101700.0
2009-11-30 15:00:00,8.37,8.4,8.36,8.39,167700.0,7.486,7.5128,7.4771,7.5039,167700.0
2009-11-30 15:30:00,8.38,8.45,8.38,8.43,334600.0,7.4949,7.5576,7.4949,7.5397,334600.0
2009-12-01 09:30:00,8.68,8.75,8.53,8.59,148400.0,7.7633,7.8259,7.6291,7.6828,148400.0
2009-12-01 10:00:00,8.58,8.6,8.5,8.57,150500.0,7.6738,7.6917,7.6023,7.6649,150500.0
2009-12-01 10:30:00,8.57,8.58,8.49,8.52,82100.0,7.6649,7.6738,7.5933,7.6202,82100.0
2009-12-01 11:00:00,8.52,8.54,8.48,8.5,80700.0,7.6202,7.6381,7.5844,7.6023,80700.0
2009-12-01 11:30:00,8.49,8.66,8.49,8.65,97200.0,7.5933,7.7454,7.5933,7.7364,97200.0
2009-12-01 12:00:00,8.66,8.72,8.65,8.68,60300.0,7.7454,7.799,7.7364,7.7633,60300.0
2009-12-01 12:30:00,8.67,8.71,8.67,8.68,27500.0,7.7543,7.7901,7.7543,7.7633,27500.0
2009-12-01 13:00:00,8.7,8.75,8.69,8.75,56900.0,7.7812,7.8259,7.7722,7.8259,56900.0
2009-12-01 13:30:00,8.76,8.79,8.74,8.79,18400.0,7.8348,7.8616,7.8169,7.8616,18400.0
2009-12-01 14:00:00,8.79,8.8,8.77,8.79,31700.0,7.8616,7.8706,7.8438,7.8616,31700.0
2009-12-01 14:30:00,8.78,8.8,8.71,8.73,51400.0,7.8527,7.8706,7.7901,7.808,51400.0
2009-12-01 15:00:00,8.74,8.74,8.64,8.64,68300.0,7.8169,7.8169,7.7275,7.7275,68300.0
2009-12-01 15:30:00,8.64,8.64,8.58,8.6,162900.0,7.7275,7.7275,7.6738,7.6917,162900.0
2009-12-02 09:30:00,8.6,8.78,8.49,8.5,147400.0,7.6917,7.8527,7.5933,7.6023,147400.0
2009-12-02 10:00:00,8.5,8.65,8.48,8.52,66500.0,7.6023,7.7364,7.5844,7.6202,66500.0
2009-12-02 10:30:00,8.51,8.52,8.46,8.47,50900.0,7.6112,7.6202,7.5665,7.5754,50900.0
2009-12-02 11:00:00,8.47,8.52,8.45,8.49,109000.0,7.5754,7.6202,7.5576,7.5933,109000.0
2009-12-02 11:30:00,8.49,8.53,8.48,8.51,53400.0,7.5933,7.6291,7.5844,7.6112,53400.0
2009-12-02 12:00:00,8.51,8.52,8.39,8.4,46800.0,7.6112,7.6202,7.5039,7.5128,46800.0
2009-12-02 12:30:00,8.4,8.42,8.39,8.41,31100.0,7.5128,7.5307,7.5039,7.5218,31100.0
2009-12-02 13:00:00,8.4,8.43,8.4,8.42,25300.0,7.5128,7.5397,7.5128,7.5307,25300.0
2009-12-02 13:30:00,8.42,8.45,8.4,8.44,30800.0,7.5307,7.5576,7.5128,7.5486,30800.0
2009-12-02 14:00:00,8.45,8.49,8.44,8.47,65200.0,7.5576,7.5933,7.5486,7.5754,65200.0
2009-12-02 14:30:00,8.48,8.51,8.45,8.49,59200.0,7.5844,7.6112,7.5576,7.5933,59200.0
2009-12-02 15:00:00,8.49,8.5,8.45,8.49,59700.0,7.5933,7.6023,7.5576,7.5933,59700.0
2009-12-02 15:30:00,8.49,8.53,8.48,8.51,132200.0,7.5933,7.6291,7.5844,7.6112,132200.0
2009-12-03 09:30:00,8.61,8.8,8.61,8.64,108300.0,7.7007,7.8706,7.7007,7.7275,108300.0
2009-12-03 10:00:00,8.64,8.68,8.55,8.65,101300.0,7.7275,7.7633,7.647,7.7364,101300.0
2009-12-03 10:30:00,8.64,8.66,8.58,8.63,72400.0,7.7275,7.7454,7.6738,7.7185,72400.0
2009-12-03 11:00:00,8.63,8.63,8.58,8.62,44000.0,7.7185,7.7185,7.6738,7.7096,44000.0
2009-12-03 11:30:00,8.63,8.63,8.58,8.61,42700.0,7.7185,7.7185,7.6738,7.7007,42700.0
2009-12-03 12:00:00,8.6,8.63,8.59,8.62,42600.0,7.6917,7.7185,7.6828,7.7096,42600.0
2009-12-03 12:30:00,8.62,8.65,8.59,8.64,37300.0,7.7096,7.7364,7.6828,7.7275,37300.0
2009-12-03 13:00:00,8.64,8.66,8.62,8.65,45200.0,7.7275,7.7454,7.7096,7.7364,45200.0
2009-12-03 13:30:00,8.65,8.69,8.64,8.68,42400.0,7.7364,7.7722,7.7275,7.7633,42400.0
2009-12-03 14:00:00,8.68,8.7,8.66,8.68,93400.0,7.7633,7.7812,7.7454,7.7633,93400.0
2009-12-03 14:30:00,8.69,8.69,8.64,8.67,232000.0,7.7722,7.7722,7.7275,7.7543,232000.0
2009-12-03 15:00:00,8.67,8.67,8.59,8.61,177300.0,7.7543,7.7543,7.6828,7.7007,177300.0
2009-12-03 15:30:00,8.61,8.62,8.55,8.55,154500.0,7.7007,7.7096,7.647,7.647,154500.0
2009-12-04 09:30:00,8.65,8.9,8.57,8.78,164000.0,7.7364,7.96,7.6649,7.8527,164000.0
2009-12-04 10:00:00,8.78,8.81,8.65,8.68,128200.0,7.8527,7.8795,7.7364,7.7633,128200.0
2009-12-04 10:30:00,8.68,8.71,8.63,8.65,71900.0,7.7633,7.7901,7.7185,7.7364,71900.0
2009-12-04 11:00:00,8.66,8.67,8.52,8.52,62900.0,7.7454,7.7543,7.6202,7.6202,62900.0
2009-12-04 11:30:00,8.5,8.55,8.34,8.48,91200.0,7.6023,7.647,7.4592,7.5844,91200.0
2009-12-04 12:00:00,8.48,8.54,8.44,8.54,81600.0,7.5844,7.6381,7.5486,7.6381,81600.0
2009-12-04 12:30:00,8.54,8.56,8.48,8.52,73600.0,7.6381,7.6559,7.5844,7.6202,73600.0
2009-12-04 13:00:00,8.52,8.64,8.51,8.6,97900.0,7.6202,7.7275,7.6112,7.6917,97900.0
2009-12-04 13:30:00,8.6,8.68,8.6,8.63,95000.0,7.6917,7.7633,7.6917,7.7185,95000.0
2009-12-04 14:00:00,8.64,8.68,8.61,8.65,96200.0,7.7275,7.7633,7.7007,7.7364,96200.0
2009-12-04 14:30:00,8.66,8.71,8.64,8.69,113300.0,7.7454,7.7901,7.7275,7.7722,113300.0
2009-12-04 15:00:00,8.68,8.79,8.66,8.73,239700.0,7.7633,7.8616,7.7454,7.808,239700.0
2009-12-04 15:30:00,8.74,8.76,8.68,8.71,243700.0,7.8169,7.8348,7.7633,7.7901,243700.0
2009-12-07 09:30:00,8.61,8.85,8.61,8.83,124400.0,7.7007,7.9153,7.7007,7.8974,124400.0
2009-12-07 10:00:00,8.83,8.94,8.8,8.9,79500.0,7.8974,7.9958,7.8706,7.96,79500.0
2009-12-07 10:30:00,8.91,8.92,8.88,8.89,87300.0,7.969,7.9779,7.9421,7.9511,87300.0
2009-12-07 11:00:00,8.89,8.91,8.87,8.9,52100.0,7.9511,7.969,7.9332,7.96,52100.0
2009-12-07 11:30:00,8.9,8.99,8.89,8.98,48000.0,7.96,8.0405,7.9511,8.0316,48000.0
2009-12-07 12:00:00,8.99,8.99,8.97,8.99,32200.0,8.0405,8.0405,8.0226,8.0405,32200.0
2009-12-07 12:30:00,8.99,9.03,8.97,9.0,256500.0,8.0405,8.0763,8.0226,8.0495,256500.0
2009-12-07 13:00:00,9.0,9.01,8.97,8.98,49100.0,8.0495,8.0584,8.0226,8.0316,49100.0
2009-12-07 13:30:00,8.98,9.0,8.97,9.0,68900.0,8.0316,8.0495,8.0226,8.0495,68900.0
2009-12-07 14:00:00,8.99,8.99,8.93,8.97,105800.0,8.0405,8.0405,7.9869,8.0226,105800.0
2009-12-07 14:30:00,8.97,8.97,8.85,8.89,411300.0,8.0226,8.0226,7.9153,7.9511,411300.0
2009-12-07 15:00:00,8.9,8.91,8.87,8.88,192700.0,7.96,7.969,7.9332,7.9421,192700.0
2009-12-07 15:30:00,8.88,8.92,8.86,8.91,609000.0,7.9421,7.9779,7.9243,7.969,609000.0
2009-12-08 09:30:00,8.9,9.17,8.62,9.08,325700.0,7.96,8.2015,7.7096,8.121,325700.0
2009-12-08 10:00:00,9.09,9.22,9.05,9.2,130700.0,8.13,8.2462,8.0942,8.2283,130700.0
2009-12-08 10:30:00,9.21,9.29,9.09,9.13,116800.0,8.2373,8.3088,8.13,8.1657,116800.0
2009-12-08 11:00:00,9.13,9.16,9.1,9.14,85900.0,8.1657,8.1926,8.1389,8.1747,85900.0
2009-12-08 11:30:00,9.14,9.19,9.09,9.13,99200.0,8.1747,8.2194,8.13,8.1657,99200.0
2009-12-08 12:00:00,9.13,9.13,8.95,8.96,98800.0,8.1657,8.1657,8.0047,8.0137,98800.0
2009-12-08 12:30:00,8.96,9.05,8.95,9.03,105500.0,8.0137,8.0942,8.0047,8.0763,105500.0
2009-12-08 13:00:00,9.03,9.04,9.0,9.01,80200.0,8.0763,8.0852,8.0495,8.0584,80200.0
2009-12-08 13:30:00,9.01,9.05,9.0,9.02,300400.0,8.0584,8.0942,8.0495,8.0674,300400.0
2009-12-08 14:00:00,9.01,9.04,9.0,9.03,114100.0,8.0584,8.0852,8.0495,8.0763,114100.0
2009-12-08 14:30:00,9.02,9.04,8.98,9.0,389100.0,8.0674,8.0852,8.0316,8.0495,389100.0
2009-12-08 15:00:00,9.01,9.02,8.98,9.0,224600.0,8.0584,8.0674,8.0316,8.0495,224600.0
2009-12-08 15:30:00,9.0,9.02,8.97,8.99,462600.0,8.0495,8.0674,8.0226,8.0405,462600.0
2009-12-09 09:30:00,8.98,9.0,8.73,9.0,158400.0,8.0316,8.0495,7.808,8.0495,158400.0
2009-12-09 10:00:00,8.99,9.02,8.97,8.99,118800.0,8.0405,8.0674,8.0226,8.0405,118800.0
2009-12-09 10:30:00,9.0,9.01,8.93,8.94,402800.0,8.0495,8.0584,7.9869,7.9958,402800.0
2009-12-09 11:00:00,8.94,8.99,8.92,8.94,136800.0,7.9958,8.0405,7.9779,7.9958,136800.0
2009-12-09 11:30:00,8.94,8.99,8.9,8.92,402700.0,7.9958,8.0405,7.96,7.9779,402700.0
2009-12-09 12:00:00,8.92,8.92,8.85,8.89,258500.0,7.9779,7.9779,7.9153,7.9511,258500.0
2009-12-09 12:30:00,8.89,8.92,8.85,8.92,149300.0,7.9511,7.9779,7.9153,7.9779,149300.0
2009-12-09 13:00:00,8.92,8.92,8.87,8.91,103100.0,7.9779,7.9779,7.9332,7.969,103100.0
2009-12-09 13:30:00,8.91,8.92,8.86,8.86,114600.0,7.969,7.9779,7.9243,7.9243,114600.0
2009-12-09 14:00:00,8.86,8.92,8.86,8.89,115300.0,7.9243,7.9779,7.9243,7.9511,115300.0
2009-12-09 14:30:00,8.89,8.95,8.88,8.95,128100.0,7.9511,8.0047,7.9421,8.0047,128100.0
2009-12-09 15:00:00,8.96,9.01,8.95,9.0,269500.0,8.0137,8.0584,8.0047,8.0495,269500.0
2009-12-09 15:30:00,9.0,9.01,8.95,8.95,237400.0,8.0495,8.0584,8.0047,8.0047,237400.0
2009-12-10 09:30:00,8.89,9.08,8.88,9.02,266000.0,7.9511,8.121,7.9421,8.0674,266000.0
2009-12-10 10:00:00,9.01,9.09,8.99,9.09,196200.0,8.0584,8.13,8.0405,8.13,196200.0
2009-12-10 10:30:00,9.08,9.31,9.06,9.26,482500.0,8.121,8.3267,8.1031,8.282,482500.0
2009-12-10 11:00:00,9.25,9.26,9.21,9.24,366400.0,8.2731,8.282,8.2373,8.2641,366400.0
2009-12-10 11:30:00,9.24,9.28,9.24,9.28,120900.0,8.2641,8.2999,8.2641,8.2999,120900.0
2009-12-10 12:00:00,9.27,9.32,9.24,9.25,154400.0,8.291,8.3357,8.2641,8.2731,154400.0
2009-12-10 12:30:00,9.24,9.27,9.19,9.27,66900.0,8.2641,8.291,8.2194,8.291,66900.0
2009-12-10 13:00:00,9.27,9.27,9.17,9.18,175500.0,8.291,8.291,8.2015,8.2105,175500.0
2009-12-10 13:30:00,9.18,9.2,9.1,9.13,145200.0,8.2105,8.2283,8.1389,8.1657,145200.0
2009-12-10 14:00:00,9.13,9.14,9.09,9.14,95000.0,8.1657,8.1747,8.13,8.1747,95000.0
2009-12-10 14:30:00,9.14,9.16,9.09,9.14,311200.0,8.1747,8.1926,8.13,8.1747,311200.0
2009-12-10 15:00:00,9.14,9.17,9.05,9.06,555000.0,8.1747,8.2015,8.0942,8.1031,555000.0
2009-12-10 15:30:00,9.07,9.1,9.01,9.05,1454700.0,8.1121,8.1389,8.0584,8.0942,1454700.0
2009-12-11 09:30:00,9.18,9.22,9.08,9.12,142200.0,8.2105,8.2462,8.121,8.1568,142200.0
2009-12-11 10:00:00,9.13,9.16,9.08,9.11,161800.0,8.1657,8.1926,8.121,8.1479,161800.0
2009-12-11 10:30:00,9.12,9.22,9.11,9.11,194000.0,8.1568,8.2462,8.1479,8.1479,194000.0
2009-12-11 11:00:00,9.12,9.12,9.0,9.0,131600.0,8.1568,8.1568,8.0495,8.0495,131600.0
2009-12-11 11:30:00,9.0,9.01,8.98,9.0,77100.0,8.0495,8.0584,8.0316,8.0495,77100.0
2009-12-11 12:00:00,9.0,9.06,8.99,9.03,60400.0,8.0495,8.1031,8.0405,8.0763,60400.0
2009-12-11 12:30:00,9.03,9.08,9.02,9.07,54700.0,8.0763,8.121,8.0674,8.1121,54700.0
2009-12-11 13:00:00,9.08,9.09,9.04,9.06,98600.0,8.121,8.13,8.0852,8.1031,98600.0
2009-12-11 13:30:00,9.06,9.06,9.05,9.05,54300.0,8.1031,8.1031,8.0942,8.0942,54300.0
2009-12-11 14:00:00,9.05,9.19,9.05,9.18,330600.0,8.0942,8.2194,8.0942,8.2105,330600.0
2009-12-11 14:30:00,9.18,9.23,9.17,9.19,72500.0,8.2105,8.2552,8.2015,8.2194,72500.0
2009-12-11 15:00:00,9.18,9.22,9.17,9.22,76700.0,8.2105,8.2462,8.2015,8.2462,76700.0
2009-12-11 15:30:00,9.22,9.24,9.17,9.2,207500.0,8.2462,8.2641,8.2015,8.2283,207500.0
2009-12-14 09:30:00,9.34,9.34,9.2,9.26,81400.0,8.3536,8.3536,8.2283,8.282,81400.0
2009-12-14 10:00:00,9.26,9.3,9.23,9.24,60500.0,8.282,8.3178,8.2552,8.2641,60500.0
2009-12-14 10:30:00,9.25,9.31,9.24,9.28,201200.0,8.2731,8.3267,8.2641,8.2999,201200.0
2009-12-14 11:00:00,9.29,9.39,9.28,9.38,55400.0,8.3088,8.3983,8.2999,8.3893,55400.0
2009-12-14 11:30:00,9.37,9.46,9.37,9.44,65400.0,8.3804,8.4609,8.3804,8.443,65400.0
2009-12-14 12:00:00,9.44,9.49,9.43,9.48,62900.0,8.443,8.4877,8.4341,8.4788,62900.0
2009-12-14 12:30:00,9.48,9.55,9.48,9.5,186900.0,8.4788,8.5414,8.4788,8.4967,186900.0
2009-12-14 13:00:00,9.5,9.6,9.5,9.59,183500.0,8.4967,8.5861,8.4967,8.5772,183500.0
2009-12-14 13:30:00,9.58,9.64,9.58,9.64,119900.0,8.5682,8.6219,8.5682,8.6219,119900.0
2009-12-14 14:00:00,9.63,9.73,9.63,9.71,241100.0,8.6129,8.7024,8.6129,8.6845,241100.0
2009-12-14 14:30:00,9.7,9.7,9.58,9.63,238600.0,8.6755,8.6755,8.5682,8.6129,238600.0
2009-12-14 15:00:00,9.63,9.69,9.62,9.69,163600.0,8.6129,8.6666,8.604,8.6666,163600.0
2009-12-14 15:30:00,9.69,9.75,9.69,9.69,372400.0,8.6666,8.7203,8.6666,8.6666,372400.0
2009-12-15 09:30:00,9.67,9.68,9.53,9.56,79600.0,8.6487,8.6577,8.5235,8.5503,79600.0
2009-12-15 10:00:00,9.56,9.61,9.52,9.57,65500.0,8.5503,8.595,8.5145,8.5593,65500.0
2009-12-15 10:30:00,9.57,9.68,9.57,9.66,90100.0,8.5593,8.6577,8.5593,8.6398,90100.0
2009-12-15 11:00:00,9.66,9.88,9.65,9.88,218900.0,8.6398,8.8365,8.6308,8.8365,218900.0
2009-12-15 11:30:00,9.88,9.95,9.87,9.9,176700.0,8.8365,8.8991,8.8276,8.8544,176700.0
2009-12-15 12:00:00,9.89,9.92,9.84,9.92,88500.0,8.8455,8.8723,8.8008,8.8723,88500.0
2009-12-15 12:30:00,9.91,9.96,9.9,9.96,103700.0,8.8634,8.9081,8.8544,8.9081,103700.0
2009-12-15 13:00:00,9.96,9.96,9.91,9.95,119800.0,8.9081,8.9081,8.8634,8.8991,119800.0
2009-12-15 13:30:00,9.96,10.01,9.95,10.0,130900.0,8.9081,8.9528,8.8991,8.9439,130900.0
2009-12-15 14:00:00,10.01,10.01,9.96,9.99,102900.0,8.9528,8.9528,8.9081,8.9349,102900.0
2009-12-15 14:30:00,9.99,10.02,9.97,10.01,224400.0,8.9349,8.9617,8.917,8.9528,224400.0
2009-12-15 15:00:00,10.01,10.07,10.0,10.06,290600.0,8.9528,9.0065,8.9439,8.9975,290600.0
2009-12-15 15:30:00,10.06,10.12,10.03,10.1,760800.0,8.9975,9.0512,8.9707,9.0333,760800.0
2009-12-16 09:30:00,10.02,10.33,10.02,10.22,136200.0,8.9617,9.239,8.9617,9.1406,136200.0
2009-12-16 10:00:00,10.22,10.29,10.13,10.15,158400.0,9.1406,9.2032,9.0601,9.078,158400.0
2009-12-16 10:30:00,10.15,10.3,10.14,10.3,114400.0,9.078,9.2122,9.0691,9.2122,114400.0
2009-12-16 11:00:00,10.3,10.44,10.26,10.43,153200.0,9.2122,9.3374,9.1764,9.3284,153200.0
2009-12-16 11:30:00,10.43,10.48,10.41,10.42,148700.0,9.3284,9.3732,9.3106,9.3195,148700.0
2009-12-16 12:00:00,10.43,10.49,10.41,10.46,154800.0,9.3284,9.3821,9.3106,9.3553,154800.0
2009-12-16 12:30:00,10.45,10.47,10.44,10.45,113000.0,9.3463,9.3642,9.3374,9.3463,113000.0
2009-12-16 13:00:00,10.46,10.58,10.45,10.58,298000.0,9.3553,9.4626,9.3463,9.4626,298000.0
2009-12-16 13:30:00,10.58,10.73,10.57,10.71,269100.0,9.4626,9.5968,9.4537,9.5789,269100.0
2009-12-16 14:00:00,10.71,10.73,10.47,10.52,295100.0,9.5789,9.5968,9.3642,9.4089,295100.0
2009-12-16 14:30:00,10.51,10.62,10.51,10.62,169200.0,9.4,9.4984,9.4,9.4984,169200.0
2009-12-16 15:00:00,10.62,10.75,10.59,10.59,775000.0,9.4984,9.6146,9.4715,9.4715,775000.0
2009-12-16 15:30:00,10.59,10.73,10.59,10.68,928000.0,9.4715,9.5968,9.4715,9.552,928000.0
2009-12-17 09:30:00,10.59,10.59,10.36,10.38,98200.0,9.4715,9.4715,9.2658,9.2837,98200.0
2009-12-17 10:00:00,10.39,10.44,10.35,10.39,86100.0,9.2927,9.3374,9.2569,9.2927,86100.0
2009-12-17 10:30:00,10.4,10.42,10.35,10.36,88300.0,9.3016,9.3195,9.2569,9.2658,88300.0
2009-12-17 11:00:00,10.36,10.38,10.25,10.27,116100.0,9.2658,9.2837,9.1675,9.1853,116100.0
2009-12-17 11:30:00,10.27,10.33,10.25,10.3,107800.0,9.1853,9.239,9.1675,9.2122,107800.0
2009-12-17 12:00:00,10.3,10.38,10.3,10.3,68100.0,9.2122,9.2837,9.2122,9.2122,68100.0
2009-12-17 12:30:00,10.3,10.33,10.29,10.3,84300.0,9.2122,9.239,9.2032,9.2122,84300.0
2009-12-17 13:00:00,10.3,10.31,10.28,10.3,67600.0,9.2122,9.2211,9.1943,9.2122,67600.0
2009-12-17 13:30:00,10.31,10.32,10.3,10.31,52600.0,9.2211,9.2301,9.2122,9.2211,52600.0
2009-12-17 14:00:00,10.31,10.31,10.29,10.3,176100.0,9.2211,9.2211,9.2032,9.2122,176100.0
2009-12-17 14:30:00,10.3,10.31,10.23,10.3,248900.0,9.2122,9.2211,9.1496,9.2122,248900.0
2009-12-17 15:00:00,10.3,10.34,10.29,10.29,153400.0,9.2122,9.2479,9.2032,9.2032,153400.0
2009-12-17 15:30:00,10.29,10.32,10.25,10.27,376600.0,9.2032,9.2301,9.1675,9.1853,376600.0
2009-12-18 09:30:00,10.56,11.11,10.34,10.34,276500.0,9.4447,9.9366,9.2479,9.2479,276500.0
2009-12-18 10:00:00,10.36,10.36,10.2,10.23,104100.0,9.2658,9.2658,9.1227,9.1496,104100.0
2009-12-18 10:30:00,10.24,10.28,10.18,10.2,82500.0,9.1585,9.1943,9.1048,9.1227,82500.0
2009-12-18 11:00:00,10.2,10.2,10.1,10.17,93600.0,9.1227,9.1227,9.0333,9.0959,93600.0
2009-12-18 11:30:00,10.18,10.23,10.12,10.18,107700.0,9.1048,9.1496,9.0512,9.1048,107700.0
2009-12-18 12:00:00,10.18,10.2,10.15,10.18,58700.0,9.1048,9.1227,9.078,9.1048,58700.0
2009-12-18 12:30:00,10.18,10.23,10.17,10.22,129500.0,9.1048,9.1496,9.0959,9.1406,129500.0
2009-12-18 13:00:00,10.23,10.23,10.17,10.19,155800.0,9.1496,9.1496,9.0959,9.1138,155800.0
2009-12-18 13:30:00,10.19,10.2,10.16,10.2,122900.0,9.1138,9.1227,9.087,9.1227,122900.0
2009-12-18 14:00:00,10.2,10.24,10.18,10.2,318800.0,9.1227,9.1585,9.1048,9.1227,318800.0
2009-12-18 14:30:00,10.21,10.29,10.19,10.2,411400.0,9.1317,9.2032,9.1138,9.1227,411400.0
2009-12-18 15:00:00,10.2,10.31,10.19,10.3,684700.0,9.1227,9.2211,9.1138,9.2122,684700.0
2009-12-18 15:30:00,10.31,10.44,10.26,10.4,691000.0,9.2211,9.3374,9.1764,9.3016,691000.0
2009-12-21 09:30:00,10.48,10.68,10.38,10.48,416600.0,9.3732,9.552,9.2837,9.3732,416600.0
2009-12-21 10:00:00,10.48,10.67,10.45,10.57,460400.0,9.3732,9.5431,9.3463,9.4537,460400.0
2009-12-21 10:30:00,10.58,10.6,10.48,10.48,250200.0,9.4626,9.4805,9.3732,9.3732,250200.0
2009-12-21 11:00:00,10.48,10.69,10.47,10.61,496300.0,9.3732,9.561,9.3642,9.4894,496300.0
2009-12-21 11:30:00,10.6,10.73,10.59,10.72,140000.0,9.4805,9.5968,9.4715,9.5878,140000.0
2009-12-21 12:00:00,10.72,10.76,10.62,10.62,127700.0,9.5878,9.6236,9.4984,9.4984,127700.0
2009-12-21 12:30:00,10.63,10.76,10.62,10.75,104600.0,9.5073,9.6236,9.4984,9.6146,104600.0
2009-12-21 13:00:00,10.76,10.76,10.63,10.64,209800.0,9.6236,9.6236,9.5073,9.5163,209800.0
2009-12-21 13:30:00,10.64,10.76,10.63,10.76,109700.0,9.5163,9.6236,9.5073,9.6236,109700.0
2009-12-21 14:00:00,10.75,10.81,10.74,10.79,145800.0,9.6146,9.6683,9.6057,9.6504,145800.0
2009-12-21 14:30:00,10.79,10.84,10.79,10.8,173100.0,9.6504,9.6951,9.6504,9.6594,173100.0
2009-12-21 15:00:00,10.8,10.82,10.77,10.79,295300.0,9.6594,9.6773,9.6325,9.6504,295300.0
2009-12-21 15:30:00,10.8,10.8,10.74,10.8,415000.0,9.6594,9.6594,9.6057,9.6594,415000.0
2009-12-22 09:30:00,10.87,10.97,10.7,10.8,128000.0,9.722,9.8114,9.5699,9.6594,128000.0
2009-12-22 10:00:00,10.8,10.85,10.75,10.78,167100.0,9.6594,9.7041,9.6146,9.6415,167100.0
2009-12-22 10:30:00,10.77,10.87,10.75,10.87,179800.0,9.6325,9.722,9.6146,9.722,179800.0
2009-12-22 11:00:00,10.87,11.07,10.86,11.07,256000.0,9.722,9.9008,9.713,9.9008,256000.0
2009-12-22 11:30:00,11.07,11.11,11.02,11.06,154700.0,9.9008,9.9366,9.8561,9.8919,154700.0
2009-12-22 12:00:00,11.06,11.08,11.02,11.05,160600.0,9.8919,9.9098,9.8561,9.883,160600.0
2009-12-22 12:30:00,11.05,11.18,11.05,11.12,227800.0,9.883,9.9992,9.883,9.9456,227800.0
2009-12-22 13:00:00,11.12,11.14,11.03,11.05,122400.0,9.9456,9.9635,9.8651,9.883,122400.0
2009-12-22 13:30:00,11.05,11.13,11.03,11.04,124200.0,9.883,9.9545,9.8651,9.874,124200.0
2009-12-22 14:00:00,11.04,11.08,11.03,11.05,107900.0,9.874,9.9098,9.8651,9.883,107900.0
2009-12-22 14:30:00,11.05,11.06,11.02,11.03,97600.0,9.883,9.8919,9.8561,9.8651,97600.0
2009-12-22 15:00:00,11.04,11.04,10.98,11.01,181200.0,9.874,9.874,9.8204,9.8472,181200.0
2009-12-22 15:30:00,11.01,11.07,10.95,11.0,699100.0,9.8472,9.9008,9.7935,9.8382,699100.0
2009-12-23 09:30:00,11.85,12.0,11.46,11.69,628000.0,10.5985,10.7326,10.2497,10.4554,628000.0
2009-12-23 10:00:00,11.69,11.74,11.58,11.74,537100.0,10.4554,10.5001,10.357,10.5001,537100.0
2009-12-23 10:30:00,11.74,11.78,11.68,11.73,286900.0,10.5001,10.5359,10.4464,10.4911,286900.0
2009-12-23 11:00:00,11.73,11.89,11.64,11.68,368900.0,10.4911,10.6342,10.4106,10.4464,368900.0
2009-12-23 11:30:00,11.68,11.7,11.62,11.7,129900.0,10.4464,10.4643,10.3928,10.4643,129900.0
2009-12-23 12:00:00,11.7,11.75,11.67,11.73,184800.0,10.4643,10.509,10.4375,10.4911,184800.0
2009-12-23 12:30:00,11.73,11.75,11.69,11.7,326700.0,10.4911,10.509,10.4554,10.4643,326700.0
2009-12-23 13:00:00,11.7,11.93,11.69,11.91,256400.0,10.4643,10.67,10.4554,10.6521,256400.0
2009-12-23 13:30:00,11.92,12.0,11.88,12.0,243200.0,10.6611,10.7326,10.6253,10.7326,243200.0
2009-12-23 14:00:00,12.0,12.03,11.92,11.93,278500.0,10.7326,10.7595,10.6611,10.67,278500.0
2009-12-23 14:30:00,11.92,12.01,11.92,12.0,357400.0,10.6611,10.7416,10.6611,10.7326,357400.0
2009-12-23 15:00:00,12.0,12.09,11.97,11.99,362800.0,10.7326,10.8131,10.7058,10.7237,362800.0
2009-12-23 15:30:00,12.0,12.11,11.98,12.09,574500.0,10.7326,10.831,10.7147,10.8131,574500.0
2009-12-24 09:30:00,12.09,12.46,12.09,12.29,166300.0,10.8131,11.144,10.8131,10.992,166300.0
2009-12-24 10:00:00,12.29,12.34,12.11,12.23,198400.0,10.992,11.0367,10.831,10.9383,198400.0
2009-12-24 10:30:00,12.23,12.25,12.16,12.25,127500.0,10.9383,10.9562,10.8757,10.9562,127500.0
2009-12-24 11:00:00,12.25,12.25,12.21,12.24,132500.0,10.9562,10.9562,10.9204,10.9473,132500.0
2009-12-24 11:30:00,12.23,12.24,12.15,12.15,108200.0,10.9383,10.9473,10.8668,10.8668,108200.0
2009-12-24 12:00:00,12.15,12.2,12.15,12.2,100100.0,10.8668,10.9115,10.8668,10.9115,100100.0
2009-12-24 12:30:00,12.2,12.21,12.16,12.17,176700.0,10.9115,10.9204,10.8757,10.8847,176700.0
2009-12-28 09:30:00,12.21,12.26,12.13,12.17,303400.0,10.9204,10.9652,10.8489,10.8847,303400.0
2009-12-28 10:00:00,12.18,12.19,12.11,12.15,82700.0,10.8936,10.9026,10.831,10.8668,82700.0
2009-12-28 10:30:00,12.15,12.19,12.14,12.15,86000.0,10.8668,10.9026,10.8578,10.8668,86000.0
2009-12-28 11:00:00,12.15,12.15,12.11,12.14,47200.0,10.8668,10.8668,10.831,10.8578,47200.0
2009-12-28 11:30:00,12.14,12.15,12.12,12.13,56500.0,10.8578,10.8668,10.84,10.8489,56500.0
2009-12-28 12:00:00,12.13,12.15,12.13,12.15,40200.0,10.8489,10.8668,10.8489,10.8668,40200.0
2009-12-28 12:30:00,12.15,12.15,12.13,12.15,35300.0,10.8668,10.8668,10.8489,10.8668,35300.0
2009-12-28 13:00:00,12.15,12.15,12.13,12.13,43500.0,10.8668,10.8668,10.8489,10.8489,43500.0
2009-12-28 13:30:00,12.14,12.15,12.13,12.15,45100.0,10.8578,10.8668,10.8489,10.8668,45100.0
2009-12-28 14:00:00,12.15,12.15,12.12,12.15,74800.0,10.8668,10.8668,10.84,10.8668,74800.0
2009-12-28 14:30:00,12.15,12.15,12.14,12.15,58400.0,10.8668,10.8668,10.8578,10.8668,58400.0
2009-12-28 15:00:00,12.15,12.19,12.12,12.13,230900.0,10.8668,10.9026,10.84,10.8489,230900.0
2009-12-28 15:30:00,12.13,12.23,12.12,12.22,255200.0,10.8489,10.9383,10.84,10.9294,255200.0
2009-12-29 09:30:00,12.31,12.41,12.26,12.4,101300.0,11.0099,11.0993,10.9652,11.0904,101300.0
2009-12-29 10:00:00,12.39,12.39,12.22,12.24,225600.0,11.0814,11.0814,10.9294,10.9473,225600.0
2009-12-29 10:30:00,12.22,12.24,12.02,12.03,142900.0,10.9294,10.9473,10.7505,10.7595,142900.0
2009-12-29 11:00:00,12.03,12.11,12.0,12.09,84300.0,10.7595,10.831,10.7326,10.8131,84300.0
2009-12-29 11:30:00,12.09,12.11,12.0,12.1,128600.0,10.8131,10.831,10.7326,10.8221,128600.0
2009-12-29 12:00:00,12.1,12.11,12.06,12.09,43200.0,10.8221,10.831,10.7863,10.8131,43200.0
2009-12-29 12:30:00,12.09,12.11,12.07,12.1,80200.0,10.8131,10.831,10.7952,10.8221,80200.0
2009-12-29 13:00:00,12.09,12.16,12.09,12.15,32100.0,10.8131,10.8757,10.8131,10.8668,32100.0
2009-12-29 13:30:00,12.14,12.21,12.13,12.18,146600.0,10.8578,10.9204,10.8489,10.8936,146600.0
2009-12-29 14:00:00,12.18,12.2,12.14,12.15,81000.0,10.8936,10.9115,10.8578,10.8668,81000.0
2009-12-29 14:30:00,12.15,12.18,12.13,12.15,70400.0,10.8668,10.8936,10.8489,10.8668,70400.0
2009-12-29 15:00:00,12.14,12.18,12.14,12.15,113300.0,10.8578,10.8936,10.8578,10.8668,113300.0
2009-12-29 15:30:00,12.15,12.15,12.09,12.11,202200.0,10.8668,10.8668,10.8131,10.831,202200.0
2009-12-30 09:30:00,12.1,12.2,12.05,12.15,94200.0,10.8221,10.9115,10.7773,10.8668,94200.0
2009-12-30 10:00:00,12.16,12.49,12.16,12.48,207200.0,10.8757,11.1709,10.8757,11.1619,207200.0
2009-12-30 10:30:00,12.47,12.68,12.46,12.56,380000.0,11.153,11.3408,11.144,11.2335,380000.0
2009-12-30 11:00:00,12.55,12.59,12.49,12.59,146000.0,11.2245,11.2603,11.1709,11.2603,146000.0
2009-12-30 11:30:00,12.58,12.72,12.56,12.65,244800.0,11.2514,11.3766,11.2335,11.314,244800.0
2009-12-30 12:00:00,12.65,12.75,12.65,12.73,133400.0,11.314,11.4034,11.314,11.3855,133400.0
2009-12-30 12:30:00,12.72,12.73,12.6,12.64,138400.0,11.3766,11.3855,11.2693,11.305,138400.0
2009-12-30 13:00:00,12.64,12.66,12.54,12.55,117800.0,11.305,11.3229,11.2156,11.2245,117800.0
2009-12-30 13:30:00,12.54,12.58,12.51,12.57,102300.0,11.2156,11.2514,11.1888,11.2424,102300.0
2009-12-30 14:00:00,12.57,12.62,12.55,12.6,284300.0,11.2424,11.2871,11.2245,11.2693,284300.0
2009-12-30 14:30:00,12.6,12.68,12.59,12.62,149400.0,11.2693,11.3408,11.2603,11.2871,149400.0
2009-12-30 15:00:00,12.62,12.63,12.51,12.55,244500.0,11.2871,11.2961,11.1888,11.2245,244500.0
2009-12-30 15:30:00,12.56,12.65,12.55,12.65,328700.0,11.2335,11.314,11.2245,11.314,328700.0
2009-12-31 09:30:00,12.63,12.65,12.44,12.45,84100.0,11.2961,11.314,11.1262,11.1351,84100.0
2009-12-31 10:00:00,12.44,12.5,12.38,12.4,154000.0,11.1262,11.1798,11.0725,11.0904,154000.0
2009-12-31 10:30:00,12.39,12.48,12.38,12.4,183900.0,11.0814,11.1619,11.0725,11.0904,183900.0
2009-12-31 11:00:00,12.41,12.41,12.4,12.4,124600.0,11.0993,11.0993,11.0904,11.0904,124600.0
2009-12-31 11:30:00,12.4,12.42,12.4,12.4,115400.0,11.0904,11.1083,11.0904,11.0904,115400.0
2009-12-31 12:00:00,12.4,12.41,12.4,12.41,41100.0,11.0904,11.0993,11.0904,11.0993,41100.0
2009-12-31 12:30:00,12.4,12.41,12.39,12.4,95000.0,11.0904,11.0993,11.0814,11.0904,95000.0
2009-12-31 13:00:00,12.4,12.44,12.4,12.4,56900.0,11.0904,11.1262,11.0904,11.0904,56900.0
2009-12-31 13:30:00,12.4,12.45,12.39,12.42,112700.0,11.0904,11.1351,11.0814,11.1083,112700.0
2009-12-31 14:00:00,12.42,12.5,12.42,12.44,121600.0,11.1083,11.1798,11.1083,11.1262,121600.0
2009-12-31 14:30:00,12.44,12.48,12.44,12.47,71800.0,11.1262,11.1619,11.1262,11.153,71800.0
2009-12-31 15:00:00,12.48,12.48,12.4,12.42,295100.0,11.1619,11.1619,11.0904,11.1083,295100.0
2009-12-31 15:30:00,12.41,12.43,12.34,12.36,602200.0,11.0993,11.1172,11.0367,11.0546,602200.0
2010-01-04 09:30:00,12.65,12.81,12.5,12.5,188300.0,11.314,11.4571,11.1798,11.1798,188300.0
2010-01-04 10:00:00,12.51,12.57,12.49,12.5,146700.0,11.1888,11.2424,11.1709,11.1798,146700.0
2010-01-04 10:30:00,12.51,12.61,12.5,12.58,124300.0,11.1888,11.2782,11.1798,11.2514,124300.0
2010-01-04 11:00:00,12.58,12.87,12.58,12.87,220200.0,11.2514,11.5107,11.2514,11.5107,220200.0
2010-01-04 11:30:00,12.87,12.87,12.72,12.76,210600.0,11.5107,11.5107,11.3766,11.4124,210600.0
2010-01-04 12:00:00,12.76,12.78,12.73,12.76,111700.0,11.4124,11.4302,11.3855,11.4124,111700.0
2010-01-04 12:30:00,12.76,12.82,12.76,12.8,88600.0,11.4124,11.466,11.4124,11.4481,88600.0
2010-01-04 13:00:00,12.79,12.88,12.79,12.86,82700.0,11.4392,11.5197,11.4392,11.5018,82700.0
2010-01-04 13:30:00,12.85,13.03,12.85,12.98,257100.0,11.4929,11.6538,11.4929,11.6091,257100.0
2010-01-04 14:00:00,13.0,13.06,12.99,13.02,154900.0,11.627,11.6807,11.6181,11.6449,154900.0
2010-01-04 14:30:00,13.02,13.19,13.01,13.07,226600.0,11.6449,11.7969,11.636,11.6896,226600.0
2010-01-04 15:00:00,13.07,13.07,13.01,13.05,203800.0,11.6896,11.6896,11.636,11.6717,203800.0
2010-01-04 15:30:00,13.05,13.05,13.0,13.04,397700.0,11.6717,11.6717,11.627,11.6628,397700.0
2010-01-05 09:30:00,13.05,13.35,13.0,13.28,258900.0,11.6717,11.94,11.627,11.8774,258900.0
2010-01-05 10:00:00,13.28,13.72,13.26,13.72,544600.0,11.8774,12.271,11.8596,12.271,544600.0
2010-01-05 10:30:00,13.72,13.87,13.54,13.55,684200.0,12.271,12.4051,12.11,12.1189,684200.0
2010-01-05 11:00:00,13.55,13.66,13.43,13.45,346800.0,12.1189,12.2173,12.0116,12.0295,346800.0
2010-01-05 11:30:00,13.45,13.47,13.37,13.39,269100.0,12.0295,12.0474,11.9579,11.9758,269100.0
2010-01-05 12:00:00,13.39,13.47,13.36,13.41,387000.0,11.9758,12.0474,11.949,11.9937,387000.0
2010-01-05 12:30:00,13.41,13.5,13.39,13.49,203200.0,11.9937,12.0742,11.9758,12.0653,203200.0
2010-01-05 13:00:00,13.5,13.5,13.38,13.42,164400.0,12.0742,12.0742,11.9669,12.0027,164400.0
2010-01-05 13:30:00,13.42,13.5,13.4,13.44,160700.0,12.0027,12.0742,11.9848,12.0205,160700.0
2010-01-05 14:00:00,13.45,13.5,13.36,13.36,224500.0,12.0295,12.0742,11.949,11.949,224500.0
2010-01-05 14:30:00,13.36,13.4,13.3,13.38,289300.0,11.949,11.9848,11.8953,11.9669,289300.0
2010-01-05 15:00:00,13.38,13.54,13.38,13.49,219600.0,11.9669,12.11,11.9669,12.0653,219600.0
2010-01-05 15:30:00,13.49,13.52,13.43,13.45,524900.0,12.0653,12.0921,12.0116,12.0295,524900.0
2010-01-06 09:30:00,13.56,13.79,13.37,13.78,231900.0,12.1279,12.3336,11.9579,12.3246,231900.0
2010-01-06 10:00:00,13.78,13.93,13.68,13.69,243500.0,12.3246,12.4588,12.2352,12.2441,243500.0
2010-01-06 10:30:00,13.7,13.8,13.63,13.8,131900.0,12.2531,12.3425,12.1905,12.3425,131900.0
2010-01-06 11:00:00,13.8,13.84,13.76,13.82,142900.0,12.3425,12.3783,12.3067,12.3604,142900.0
2010-01-06 11:30:00,13.81,13.85,13.76,13.81,172800.0,12.3515,12.3872,12.3067,12.3515,172800.0
2010-01-06 12:00:00,13.81,13.87,13.75,13.75,145900.0,12.3515,12.4051,12.2978,12.2978,145900.0
2010-01-06 12:30:00,13.76,13.84,13.74,13.83,120100.0,12.3067,12.3783,12.2889,12.3694,120100.0
2010-01-06 13:00:00,13.83,13.84,13.69,13.7,175600.0,12.3694,12.3783,12.2441,12.2531,175600.0
2010-01-06 13:30:00,13.71,13.71,13.64,13.67,98400.0,12.262,12.262,12.1994,12.2262,98400.0
2010-01-06 14:00:00,13.67,13.71,13.58,13.62,153700.0,12.2262,12.262,12.1458,12.1815,153700.0
2010-01-06 14:30:00,13.63,13.76,13.59,13.76,245400.0,12.1905,12.3067,12.1547,12.3067,245400.0
2010-01-06 15:00:00,13.76,13.79,13.74,13.79,164900.0,12.3067,12.3336,12.2889,12.3336,164900.0
2010-01-06 15:30:00,13.78,13.8,13.73,13.73,390000.0,12.3246,12.3425,12.2799,12.2799,390000.0
2010-01-07 09:30:00,13.64,14.07,13.58,13.9,171900.0,12.1994,12.584,12.1458,12.432,171900.0
2010-01-07 10:00:00,13.9,14.01,13.9,13.95,141200.0,12.432,12.5303,12.432,12.4767,141200.0
2010-01-07 10:30:00,13.95,14.15,13.92,13.98,303500.0,12.4767,12.6556,12.4498,12.5035,303500.0
2010-01-07 11:00:00,13.98,14.01,13.79,13.82,96500.0,12.5035,12.5303,12.3336,12.3604,96500.0
2010-01-07 11:30:00,13.82,13.83,13.78,13.79,70800.0,12.3604,12.3694,12.3246,12.3336,70800.0
2010-01-07 12:00:00,13.79,13.97,13.75,13.94,228200.0,12.3336,12.4946,12.2978,12.4677,228200.0
2010-01-07 12:30:00,13.95,13.96,13.85,13.9,60600.0,12.4767,12.4856,12.3872,12.432,60600.0
2010-01-07 13:00:00,13.89,13.95,13.86,13.95,52400.0,12.423,12.4767,12.3962,12.4767,52400.0
2010-01-07 13:30:00,13.94,13.96,13.9,13.93,86600.0,12.4677,12.4856,12.432,12.4588,86600.0
2010-01-07 14:00:00,13.93,13.95,13.9,13.92,139100.0,12.4588,12.4767,12.432,12.4498,139100.0
2010-01-07 14:30:00,13.93,14.03,13.89,13.99,168700.0,12.4588,12.5482,12.423,12.5125,168700.0
2010-01-07 15:00:00,13.99,14.05,13.92,14.05,164100.0,12.5125,12.5661,12.4498,12.5661,164100.0
2010-01-07 15:30:00,14.05,14.22,14.04,14.19,500500.0,12.5661,12.7182,12.5572,12.6913,500500.0
2010-01-08 09:30:00,14.09,14.15,13.9,13.94,179200.0,12.6019,12.6556,12.432,12.4677,179200.0
2010-01-08 10:00:00,13.95,14.03,13.85,13.9,303500.0,12.4767,12.5482,12.3872,12.432,303500.0
2010-01-08 10:30:00,13.9,13.9,13.75,13.87,172400.0,12.432,12.432,12.2978,12.4051,172400.0
2010-01-08 11:00:00,13.87,13.95,13.86,13.91,145300.0,12.4051,12.4767,12.3962,12.4409,145300.0
2010-01-08 11:30:00,13.91,13.93,13.85,13.91,79300.0,12.4409,12.4588,12.3872,12.4409,79300.0
2010-01-08 12:00:00,13.91,13.95,13.9,13.93,125200.0,12.4409,12.4767,12.432,12.4588,125200.0
2010-01-08 12:30:00,13.93,14.11,13.93,14.11,102100.0,12.4588,12.6198,12.4588,12.6198,102100.0
2010-01-08 13:00:00,14.1,14.19,14.09,14.12,96900.0,12.6108,12.6913,12.6019,12.6287,96900.0
2010-01-08 13:30:00,14.12,14.17,14.05,14.05,54900.0,12.6287,12.6734,12.5661,12.5661,54900.0
2010-01-08 14:00:00,14.05,14.09,13.98,14.07,93400.0,12.5661,12.6019,12.5035,12.584,93400.0
2010-01-08 14:30:00,14.06,14.07,13.97,13.97,65200.0,12.5751,12.584,12.4946,12.4946,65200.0
2010-01-08 15:00:00,13.97,14.12,13.97,14.12,107900.0,12.4946,12.6287,12.4946,12.6287,107900.0
2010-01-08 15:30:00,14.11,14.13,14.03,14.1,230600.0,12.6198,12.6377,12.5482,12.6108,230600.0
2010-01-11 09:30:00,14.12,14.48,14.05,14.31,269800.0,12.6287,12.9507,12.5661,12.7987,269800.0
2010-01-11 10:00:00,14.3,14.74,14.28,14.73,360600.0,12.7897,13.1832,12.7718,13.1743,360600.0
2010-01-11 10:30:00,14.73,14.87,14.63,14.68,452300.0,13.1743,13.2995,13.0849,13.1296,452300.0
2010-01-11 11:00:00,14.68,14.68,14.46,14.46,225900.0,13.1296,13.1296,12.9328,12.9328,225900.0
2010-01-11 11:30:00,14.47,14.65,14.45,14.57,130800.0,12.9418,13.1027,12.9239,13.0312,130800.0
2010-01-11 12:00:00,14.57,14.64,14.55,14.64,95800.0,13.0312,13.0938,13.0133,13.0938,95800.0
2010-01-11 12:30:00,14.64,14.77,14.64,14.73,131700.0,13.0938,13.2101,13.0938,13.1743,131700.0
2010-01-11 13:00:00,14.73,14.73,14.55,14.56,180300.0,13.1743,13.1743,13.0133,13.0223,180300.0
2010-01-11 13:30:00,14.57,14.57,14.42,14.44,136900.0,13.0312,13.0312,12.897,12.9149,136900.0
2010-01-11 14:00:00,14.45,14.58,14.44,14.54,120200.0,12.9239,13.0401,12.9149,13.0044,120200.0
2010-01-11 14:30:00,14.54,14.61,14.44,14.59,156100.0,13.0044,13.067,12.9149,13.0491,156100.0
2010-01-11 15:00:00,14.59,14.69,14.56,14.69,214000.0,13.0491,13.1385,13.0223,13.1385,214000.0
2010-01-11 15:30:00,14.69,14.73,14.59,14.68,401100.0,13.1385,13.1743,13.0491,13.1296,401100.0
2010-01-12 09:30:00,14.48,14.67,14.33,14.65,191200.0,12.9507,13.1206,12.8165,13.1027,191200.0
2010-01-12 10:00:00,14.65,14.69,14.42,14.47,128200.0,13.1027,13.1385,12.897,12.9418,128200.0
2010-01-12 10:30:00,14.47,14.49,14.33,14.33,79300.0,12.9418,12.9596,12.8165,12.8165,79300.0
2010-01-12 11:00:00,14.32,14.34,14.25,14.3,227700.0,12.8076,12.8255,12.745,12.7897,227700.0
2010-01-12 11:30:00,14.3,14.36,14.17,14.26,266000.0,12.7897,12.8434,12.6734,12.7539,266000.0
2010-01-12 12:00:00,14.27,14.31,14.15,14.18,191200.0,12.7629,12.7987,12.6556,12.6824,191200.0
2010-01-12 12:30:00,14.19,14.23,14.04,14.1,146300.0,12.6913,12.7271,12.5572,12.6108,146300.0
2010-01-12 13:00:00,14.1,14.1,13.94,13.99,119900.0,12.6108,12.6108,12.4677,12.5125,119900.0
2010-01-12 13:30:00,13.98,14.0,13.85,13.92,159300.0,12.5035,12.5214,12.3872,12.4498,159300.0
2010-01-12 14:00:00,13.91,13.92,13.78,13.84,181200.0,12.4409,12.4498,12.3246,12.3783,181200.0
2010-01-12 14:30:00,13.84,13.86,13.72,13.82,325500.0,12.3783,12.3962,12.271,12.3604,325500.0
2010-01-12 15:00:00,13.81,13.81,13.59,13.69,393200.0,12.3515,12.3515,12.1547,12.2441,393200.0
2010-01-12 15:30:00,13.69,13.86,13.66,13.86,580400.0,12.2441,12.3962,12.2173,12.3962,580400.0
2010-01-13 09:30:00,13.98,14.01,13.65,13.71,378400.0,12.5035,12.5303,12.2084,12.262,378400.0
2010-01-13 10:00:00,13.7,13.72,13.5,13.51,161100.0,12.2531,12.271,12.0742,12.0831,161100.0
2010-01-13 10:30:00,13.5,13.9,13.47,13.85,236400.0,12.0742,12.432,12.0474,12.3872,236400.0
2010-01-13 11:00:00,13.85,13.85,13.65,13.68,138700.0,12.3872,12.3872,12.2084,12.2352,138700.0
2010-01-13 11:30:00,13.69,13.76,13.61,13.76,76500.0,12.2441,12.3067,12.1726,12.3067,76500.0
2010-01-13 12:00:00,13.76,13.89,13.74,13.85,86900.0,12.3067,12.423,12.2889,12.3872,86900.0
2010-01-13 12:30:00,13.86,14.02,13.85,13.95,128100.0,12.3962,12.5393,12.3872,12.4767,128100.0
2010-01-13 13:00:00,13.95,14.06,13.92,14.01,98600.0,12.4767,12.5751,12.4498,12.5303,98600.0
2010-01-13 13:30:00,14.0,14.0,13.89,13.95,83600.0,12.5214,12.5214,12.423,12.4767,83600.0
2010-01-13 14:00:00,13.95,13.95,13.89,13.95,61500.0,12.4767,12.4767,12.423,12.4767,61500.0
2010-01-13 14:30:00,13.95,13.98,13.94,13.95,92000.0,12.4767,12.5035,12.4677,12.4767,92000.0
2010-01-13 15:00:00,13.94,13.97,13.91,13.94,285600.0,12.4677,12.4946,12.4409,12.4677,285600.0
2010-01-13 15:30:00,13.94,13.97,13.81,13.89,545000.0,12.4677,12.4946,12.3515,12.423,545000.0
2010-01-14 09:30:00,13.77,14.1,13.6,13.94,166200.0,12.3157,12.6108,12.1636,12.4677,166200.0
2010-01-14 10:00:00,13.94,13.99,13.86,13.86,86000.0,12.4677,12.5125,12.3962,12.3962,86000.0
2010-01-14 10:30:00,13.86,13.86,13.68,13.68,120700.0,12.3962,12.3962,12.2352,12.2352,120700.0
2010-01-14 11:00:00,13.67,13.8,13.64,13.72,98600.0,12.2262,12.3425,12.1994,12.271,98600.0
2010-01-14 11:30:00,13.73,13.8,13.69,13.7,66500.0,12.2799,12.3425,12.2441,12.2531,66500.0
2010-01-14 12:00:00,13.69,13.71,13.64,13.71,240800.0,12.2441,12.262,12.1994,12.262,240800.0
2010-01-14 12:30:00,13.71,13.8,13.7,13.75,92800.0,12.262,12.3425,12.2531,12.2978,92800.0
2010-01-14 13:00:00,13.76,13.8,13.69,13.7,74500.0,12.3067,12.3425,12.2441,12.2531,74500.0
2010-01-14 13:30:00,13.71,13.75,13.67,13.68,44100.0,12.262,12.2978,12.2262,12.2352,44100.0
2010-01-14 14:00:00,13.67,13.7,13.64,13.67,93100.0,12.2262,12.2531,12.1994,12.2262,93100.0
2010-01-14 14:30:00,13.68,13.85,13.66,13.84,169300.0,12.2352,12.3872,12.2173,12.3783,169300.0
2010-01-14 15:00:00,13.84,13.97,13.84,13.93,161800.0,12.3783,12.4946,12.3783,12.4588,161800.0
2010-01-14 15:30:00,13.93,13.97,13.91,13.94,226000.0,12.4588,12.4946,12.4409,12.4677,226000.0
2010-01-15 09:30:00,13.89,13.98,13.55,13.6,307600.0,12.423,12.5035,12.1189,12.1636,307600.0
2010-01-15 10:00:00,13.59,13.6,13.31,13.38,276100.0,12.1547,12.1636,11.9043,11.9669,276100.0
2010-01-15 10:30:00,13.36,13.37,13.23,13.32,209600.0,11.949,11.9579,11.8327,11.9132,209600.0
2010-01-15 11:00:00,13.32,13.41,13.2,13.2,302000.0,11.9132,11.9937,11.8059,11.8059,302000.0
2010-01-15 11:30:00,13.21,13.26,13.18,13.21,146100.0,11.8148,11.8596,11.788,11.8148,146100.0
2010-01-15 12:00:00,13.22,13.35,13.22,13.23,101400.0,11.8238,11.94,11.8238,11.8327,101400.0
2010-01-15 12:30:00,13.24,13.28,13.12,13.14,170400.0,11.8417,11.8774,11.7343,11.7522,170400.0
2010-01-15 13:00:00,13.15,13.2,13.13,13.14,157800.0,11.7612,11.8059,11.7433,11.7522,157800.0
2010-01-15 13:30:00,13.14,13.19,13.06,13.12,157500.0,11.7522,11.7969,11.6807,11.7343,157500.0
2010-01-15 14:00:00,13.13,13.19,13.04,13.06,169600.0,11.7433,11.7969,11.6628,11.6807,169600.0
2010-01-15 14:30:00,13.07,13.18,13.06,13.16,88700.0,11.6896,11.788,11.6807,11.7701,88700.0
2010-01-15 15:00:00,13.17,13.35,13.17,13.34,192500.0,11.7791,11.94,11.7791,11.9311,192500.0
2010-01-15 15:30:00,13.33,13.36,13.31,13.35,231700.0,11.9222,11.949,11.9043,11.94,231700.0
2010-01-19 09:30:00,13.34,13.55,13.23,13.46,165500.0,11.9311,12.1189,11.8327,12.0384,165500.0
2010-01-19 10:00:00,13.46,13.66,13.46,13.61,217400.0,12.0384,12.2173,12.0384,12.1726,217400.0
2010-01-19 10:30:00,13.6,13.64,13.37,13.38,210700.0,12.1636,12.1994,11.9579,11.9669,210700.0
2010-01-19 11:00:00,13.38,13.45,13.37,13.41,110500.0,11.9669,12.0295,11.9579,11.9937,110500.0
2010-01-19 11:30:00,13.41,13.42,13.3,13.37,72200.0,11.9937,12.0027,11.8953,11.9579,72200.0
2010-01-19 12:00:00,13.37,13.47,13.36,13.42,88500.0,11.9579,12.0474,11.949,12.0027,88500.0
2010-01-19 12:30:00,13.42,13.51,13.42,13.51,53600.0,12.0027,12.0831,12.0027,12.0831,53600.0
2010-01-19 13:00:00,13.5,13.51,13.36,13.36,138100.0,12.0742,12.0831,11.949,11.949,138100.0
2010-01-19 13:30:00,13.37,13.45,13.32,13.45,135900.0,11.9579,12.0295,11.9132,12.0295,135900.0
2010-01-19 14:00:00,13.45,13.51,13.44,13.48,99300.0,12.0295,12.0831,12.0205,12.0563,99300.0
2010-01-19 14:30:00,13.49,13.61,13.49,13.61,162500.0,12.0653,12.1726,12.0653,12.1726,162500.0
2010-01-19 15:00:00,13.61,13.67,13.57,13.66,192100.0,12.1726,12.2262,12.1368,12.2173,192100.0
2010-01-19 15:30:00,13.67,13.72,13.65,13.71,277200.0,12.2262,12.271,12.2084,12.262,277200.0
2010-01-20 09:30:00,13.43,13.69,13.38,13.64,166600.0,12.0116,12.2441,11.9669,12.1994,166600.0
2010-01-20 10:00:00,13.64,13.66,13.54,13.55,128300.0,12.1994,12.2173,12.11,12.1189,128300.0
2010-01-20 10:30:00,13.55,13.58,13.39,13.4,108300.0,12.1189,12.1458,11.9758,11.9848,108300.0
2010-01-20 11:00:00,13.42,13.43,13.25,13.25,174000.0,12.0027,12.0116,11.8506,11.8506,174000.0
2010-01-20 11:30:00,13.27,13.27,13.06,13.1,256700.0,11.8685,11.8685,11.6807,11.7164,256700.0
2010-01-20 12:00:00,13.1,13.23,13.05,13.19,161100.0,11.7164,11.8327,11.6717,11.7969,161100.0
2010-01-20 12:30:00,13.19,13.28,13.18,13.19,125400.0,11.7969,11.8774,11.788,11.7969,125400.0
2010-01-20 13:00:00,13.19,13.21,13.11,13.15,142900.0,11.7969,11.8148,11.7254,11.7612,142900.0
2010-01-20 13:30:00,13.15,13.18,13.12,13.14,161000.0,11.7612,11.788,11.7343,11.7522,161000.0
2010-01-20 14:00:00,13.15,13.2,13.12,13.15,244700.0,11.7612,11.8059,11.7343,11.7612,244700.0
2010-01-20 14:30:00,13.15,13.24,13.13,13.23,310000.0,11.7612,11.8417,11.7433,11.8327,310000.0
2010-01-20 15:00:00,13.22,13.26,13.19,13.25,279800.0,11.8238,11.8596,11.7969,11.8506,279800.0
2010-01-20 15:30:00,13.24,13.35,13.2,13.31,570300.0,11.8417,11.94,11.8059,11.9043,570300.0
2010-01-21 09:30:00,13.3,13.64,13.3,13.36,164400.0,11.8953,12.1994,11.8953,11.949,164400.0
2010-01-21 10:00:00,13.36,13.48,13.08,13.09,219500.0,11.949,12.0563,11.6986,11.7075,219500.0
2010-01-21 10:30:00,13.07,13.16,12.9,13.06,367200.0,11.6896,11.7701,11.5376,11.6807,367200.0
2010-01-21 11:00:00,13.06,13.13,13.01,13.07,157000.0,11.6807,11.7433,11.636,11.6896,157000.0
2010-01-21 11:30:00,13.07,13.08,12.87,12.91,195800.0,11.6896,11.6986,11.5107,11.5465,195800.0
2010-01-21 12:00:00,12.9,13.07,12.87,12.89,121300.0,11.5376,11.6896,11.5107,11.5286,121300.0
2010-01-21 12:30:00,12.89,13.0,12.89,12.96,88800.0,11.5286,11.627,11.5286,11.5912,88800.0
2010-01-21 13:00:00,12.97,12.98,12.87,12.91,130900.0,11.6002,11.6091,11.5107,11.5465,130900.0
2010-01-21 13:30:00,12.92,12.95,12.88,12.88,158800.0,11.5555,11.5823,11.5197,11.5197,158800.0
2010-01-21 14:00:00,12.89,12.9,12.79,12.83,259800.0,11.5286,11.5376,11.4392,11.475,259800.0
2010-01-21 14:30:00,12.83,12.83,12.7,12.74,356200.0,11.475,11.475,11.3587,11.3945,356200.0
2010-01-21 15:00:00,12.75,12.85,12.74,12.78,307300.0,11.4034,11.4929,11.3945,11.4302,307300.0
2010-01-21 15:30:00,12.77,12.84,12.7,12.71,442700.0,11.4213,11.4839,11.3587,11.3676,442700.0
2010-01-22 09:30:00,12.6,12.75,12.56,12.68,105200.0,11.2693,11.4034,11.2335,11.3408,105200.0
2010-01-22 10:00:00,12.68,12.71,12.47,12.6,90100.0,11.3408,11.3676,11.153,11.2693,90100.0
2010-01-22 10:30:00,12.6,12.82,12.59,12.82,97800.0,11.2693,11.466,11.2603,11.466,97800.0
2010-01-22 11:00:00,12.82,13.05,12.76,13.03,191300.0,11.466,11.6717,11.4124,11.6538,191300.0
2010-01-22 11:30:00,13.02,13.14,12.99,13.06,153700.0,11.6449,11.7522,11.6181,11.6807,153700.0
2010-01-22 12:00:00,13.07,13.16,12.95,13.15,71700.0,11.6896,11.7701,11.5823,11.7612,71700.0
2010-01-22 12:30:00,13.16,13.17,13.04,13.04,58000.0,11.7701,11.7791,11.6628,11.6628,58000.0
2010-01-22 13:00:00,13.04,13.05,12.88,12.91,80700.0,11.6628,11.6717,11.5197,11.5465,80700.0
2010-01-22 13:30:00,12.9,12.92,12.81,12.81,111100.0,11.5376,11.5555,11.4571,11.4571,111100.0
2010-01-22 14:00:00,12.82,12.84,12.72,12.73,113100.0,11.466,11.4839,11.3766,11.3855,113100.0
2010-01-22 14:30:00,12.73,12.74,12.54,12.54,159600.0,11.3855,11.3945,11.2156,11.2156,159600.0
2010-01-22 15:00:00,12.54,12.65,12.48,12.49,313200.0,11.2156,11.314,11.1619,11.1709,313200.0
2010-01-22 15:30:00,12.49,12.53,12.43,12.44,462300.0,11.1709,11.2066,11.1172,11.1262,462300.0
2010-01-25 09:30:00,12.7,12.7,12.43,12.46,146100.0,11.3587,11.3587,11.1172,11.144,146100.0
2010-01-25 10:00:00,12.45,12.54,12.31,12.39,179500.0,11.1351,11.2156,11.0099,11.0814,179500.0
2010-01-25 10:30:00,12.39,12.39,12.28,12.28,187200.0,11.0814,11.0814,10.9831,10.9831,187200.0
2010-01-25 11:00:00,12.29,12.29,12.15,12.21,143200.0,10.992,10.992,10.8668,10.9204,143200.0
2010-01-25 11:30:00,12.22,12.27,12.12,12.17,145800.0,10.9294,10.9741,10.84,10.8847,145800.0
2010-01-25 12:00:00,12.18,12.31,12.17,12.28,135800.0,10.8936,11.0099,10.8847,10.9831,135800.0
2010-01-25 12:30:00,12.29,12.38,12.28,12.34,129200.0,10.992,11.0725,10.9831,11.0367,129200.0
2010-01-25 13:00:00,12.34,12.38,12.31,12.37,100600.0,11.0367,11.0725,11.0099,11.0635,100600.0
2010-01-25 13:30:00,12.37,12.39,12.32,12.37,62400.0,11.0635,11.0814,11.0188,11.0635,62400.0
2010-01-25 14:00:00,12.36,12.38,12.34,12.37,63100.0,11.0546,11.0725,11.0367,11.0635,63100.0
2010-01-25 14:30:00,12.37,12.46,12.35,12.46,100500.0,11.0635,11.144,11.0457,11.144,100500.0
2010-01-25 15:00:00,12.46,12.49,12.43,12.44,115700.0,11.144,11.1709,11.1172,11.1262,115700.0
2010-01-25 15:30:00,12.44,12.53,12.43,12.49,422800.0,11.1262,11.2066,11.1172,11.1709,422800.0
2010-01-26 09:30:00,12.38,12.8,12.38,12.74,149300.0,11.0725,11.4481,11.0725,11.3945,149300.0
2010-01-26 10:00:00,12.74,12.93,12.69,12.81,175300.0,11.3945,11.5644,11.3498,11.4571,175300.0
2010-01-26 10:30:00,12.81,12.82,12.57,12.6,147300.0,11.4571,11.466,11.2424,11.2693,147300.0
2010-01-26 11:00:00,12.62,12.75,12.57,12.75,96000.0,11.2871,11.4034,11.2424,11.4034,96000.0
2010-01-26 11:30:00,12.76,12.85,12.71,12.8,91700.0,11.4124,11.4929,11.3676,11.4481,91700.0
2010-01-26 12:00:00,12.81,12.87,12.8,12.82,85100.0,11.4571,11.5107,11.4481,11.466,85100.0
2010-01-26 12:30:00,12.83,13.01,12.81,13.01,248200.0,11.475,11.636,11.4571,11.636,248200.0
2010-01-26 13:00:00,13.01,13.04,12.9,13.01,300000.0,11.636,11.6628,11.5376,11.636,300000.0
2010-01-26 13:30:00,13.02,13.1,13.0,13.1,92500.0,11.6449,11.7164,11.627,11.7164,92500.0
2010-01-26 14:00:00,13.1,13.17,13.09,13.1,266000.0,11.7164,11.7791,11.7075,11.7164,266000.0
2010-01-26 14:30:00,13.11,13.22,13.1,13.2,243100.0,11.7254,11.8238,11.7164,11.8059,243100.0
2010-01-26 15:00:00,13.21,13.24,13.1,13.12,220700.0,11.8148,11.8417,11.7164,11.7343,220700.0
2010-01-26 15:30:00,13.13,13.18,13.02,13.02,478800.0,11.7433,11.788,11.6449,11.6449,478800.0
2010-01-27 09:30:00,13.26,13.94,13.22,13.23,332900.0,11.8596,12.4677,11.8238,11.8327,332900.0
2010-01-27 10:00:00,13.22,13.22,13.0,13.14,189800.0,11.8238,11.8238,11.627,11.7522,189800.0
2010-01-27 10:30:00,13.15,13.47,13.14,13.41,230800.0,11.7612,12.0474,11.7522,11.9937,230800.0
2010-01-27 11:00:00,13.42,13.44,13.32,13.41,128300.0,12.0027,12.0205,11.9132,11.9937,128300.0
2010-01-27 11:30:00,13.4,13.43,13.35,13.39,99100.0,11.9848,12.0116,11.94,11.9758,99100.0
2010-01-27 12:00:00,13.39,13.42,13.27,13.27,78000.0,11.9758,12.0027,11.8685,11.8685,78000.0
2010-01-27 12:30:00,13.27,13.28,13.16,13.22,117500.0,11.8685,11.8774,11.7701,11.8238,117500.0
2010-01-27 13:00:00,13.21,13.3,13.21,13.27,195400.0,11.8148,11.8953,11.8148,11.8685,195400.0
2010-01-27 13:30:00,13.27,13.4,13.14,13.14,295600.0,11.8685,11.9848,11.7522,11.7522,295600.0
2010-01-27 14:00:00,13.15,13.17,12.94,13.09,175300.0,11.7612,11.7791,11.5733,11.7075,175300.0
2010-01-27 14:30:00,13.07,13.33,13.07,13.27,190000.0,11.6896,11.9222,11.6896,11.8685,190000.0
2010-01-27 15:00:00,13.26,13.28,13.06,13.2,311600.0,11.8596,11.8774,11.6807,11.8059,311600.0
2010-01-27 15:30:00,13.22,13.29,13.18,13.25,398700.0,11.8238,11.8864,11.788,11.8506,398700.0
2010-01-28 09:30:00,13.27,13.4,13.05,13.18,100200.0,11.8685,11.9848,11.6717,11.788,100200.0
2010-01-28 10:00:00,13.2,13.2,12.88,12.98,106400.0,11.8059,11.8059,11.5197,11.6091,106400.0
2010-01-28 10:30:00,12.96,13.04,12.9,12.9,56100.0,11.5912,11.6628,11.5376,11.5376,56100.0
2010-01-28 11:00:00,12.9,12.94,12.77,12.79,69000.0,11.5376,11.5733,11.4213,11.4392,69000.0
2010-01-28 11:30:00,12.79,12.81,12.66,12.8,136100.0,11.4392,11.4571,11.3229,11.4481,136100.0
2010-01-28 12:00:00,12.8,12.8,12.73,12.78,94200.0,11.4481,11.4481,11.3855,11.4302,94200.0
2010-01-28 12:30:00,12.78,12.94,12.77,12.94,63500.0,11.4302,11.5733,11.4213,11.5733,63500.0
2010-01-28 13:00:00,12.95,12.99,12.87,12.98,43400.0,11.5823,11.6181,11.5107,11.6091,43400.0
2010-01-28 13:30:00,12.98,13.03,12.93,12.95,61200.0,11.6091,11.6538,11.5644,11.5823,61200.0
2010-01-28 14:00:00,12.95,13.01,12.9,12.98,95700.0,11.5823,11.636,11.5376,11.6091,95700.0
2010-01-28 14:30:00,12.99,13.09,12.9,13.04,82600.0,11.6181,11.7075,11.5376,11.6628,82600.0
2010-01-28 15:00:00,13.03,13.14,13.02,13.09,130700.0,11.6538,11.7522,11.6449,11.7075,130700.0
2010-01-28 15:30:00,13.1,13.19,12.99,13.02,368100.0,11.7164,11.7969,11.6181,11.6449,368100.0
2010-01-29 09:30:00,13.06,13.31,12.96,13.28,113500.0,11.6807,11.9043,11.5912,11.8774,113500.0
2010-01-29 10:00:00,13.29,13.39,13.21,13.37,72800.0,11.8864,11.9758,11.8148,11.9579,72800.0
2010-01-29 10:30:00,13.38,13.46,13.37,13.44,136500.0,11.9669,12.0384,11.9579,12.0205,136500.0
2010-01-29 11:00:00,13.44,13.47,13.22,13.29,225000.0,12.0205,12.0474,11.8238,11.8864,225000.0
2010-01-29 11:30:00,13.3,13.3,13.06,13.07,97300.0,11.8953,11.8953,11.6807,11.6896,97300.0
2010-01-29 12:00:00,13.07,13.14,13.01,13.06,151300.0,11.6896,11.7522,11.636,11.6807,151300.0
2010-01-29 12:30:00,13.05,13.21,13.02,13.21,105400.0,11.6717,11.8148,11.6449,11.8148,105400.0
2010-01-29 13:00:00,13.22,13.35,13.2,13.35,82800.0,11.8238,11.94,11.8059,11.94,82800.0
2010-01-29 13:30:00,13.33,13.37,13.21,13.26,94600.0,11.9222,11.9579,11.8148,11.8596,94600.0
2010-01-29 14:00:00,13.25,13.33,13.24,13.28,110200.0,11.8506,11.9222,11.8417,11.8774,110200.0
2010-01-29 14:30:00,13.29,13.3,13.1,13.2,186400.0,11.8864,11.8953,11.7164,11.8059,186400.0
2010-01-29 15:00:00,13.19,13.19,12.91,12.93,221800.0,11.7969,11.7969,11.5465,11.5644,221800.0
2010-01-29 15:30:00,12.92,12.99,12.85,12.91,435400.0,11.5555,11.6181,11.4929,11.5465,435400.0
2010-02-01 09:30:00,12.84,12.93,12.24,12.43,374100.0,11.4839,11.5644,10.9473,11.1172,374100.0
2010-02-01 10:00:00,12.44,12.53,12.36,12.44,241000.0,11.1262,11.2066,11.0546,11.1262,241000.0
2010-02-01 10:30:00,12.43,12.48,12.2,12.2,263900.0,11.1172,11.1619,10.9115,10.9115,263900.0
2010-02-01 11:00:00,12.2,12.28,12.15,12.27,254600.0,10.9115,10.9831,10.8668,10.9741,254600.0
2010-02-01 11:30:00,12.28,12.28,12.17,12.27,194600.0,10.9831,10.9831,10.8847,10.9741,194600.0
2010-02-01 12:00:00,12.27,12.39,12.27,12.39,111700.0,10.9741,11.0814,10.9741,11.0814,111700.0
2010-02-01 12:30:00,12.38,12.41,12.35,12.39,99200.0,11.0725,11.0993,11.0457,11.0814,99200.0
2010-02-01 13:00:00,12.39,12.42,12.36,12.38,85000.0,11.0814,11.1083,11.0546,11.0725,85000.0
2010-02-01 13:30:00,12.37,12.38,12.28,12.31,155700.0,11.0635,11.0725,10.9831,11.0099,155700.0
2010-02-01 14:00:00,12.31,12.37,12.3,12.35,158100.0,11.0099,11.0635,11.0009,11.0457,158100.0
2010-02-01 14:30:00,12.35,12.37,12.32,12.37,239100.0,11.0457,11.0635,11.0188,11.0635,239100.0
2010-02-01 15:00:00,12.37,12.48,12.34,12.46,184700.0,11.0635,11.1619,11.0367,11.144,184700.0
2010-02-01 15:30:00,12.47,12.49,12.42,12.48,277900.0,11.153,11.1709,11.1083,11.1619,277900.0
2010-02-02 09:30:00,12.6,12.6,12.34,12.37,122200.0,11.2693,11.2693,11.0367,11.0635,122200.0
2010-02-02 10:00:00,12.39,12.65,12.34,12.62,98700.0,11.0814,11.314,11.0367,11.2871,98700.0
2010-02-02 10:30:00,12.62,12.71,12.59,12.67,118000.0,11.2871,11.3676,11.2603,11.3319,118000.0
2010-02-02 11:00:00,12.68,12.81,12.64,12.73,134200.0,11.3408,11.4571,11.305,11.3855,134200.0
2010-02-02 11:30:00,12.73,12.79,12.67,12.69,51900.0,11.3855,11.4392,11.3319,11.3498,51900.0
2010-02-02 12:00:00,12.69,12.8,12.67,12.78,57300.0,11.3498,11.4481,11.3319,11.4302,57300.0
2010-02-02 12:30:00,12.78,12.8,12.71,12.78,48600.0,11.4302,11.4481,11.3676,11.4302,48600.0
2010-02-02 13:00:00,12.79,12.79,12.73,12.76,37100.0,11.4392,11.4392,11.3855,11.4124,37100.0
2010-02-02 13:30:00,12.75,12.82,12.74,12.77,51100.0,11.4034,11.466,11.3945,11.4213,51100.0
2010-02-02 14:00:00,12.76,12.79,12.72,12.79,88700.0,11.4124,11.4392,11.3766,11.4392,88700.0
2010-02-02 14:30:00,12.78,12.81,12.71,12.73,108800.0,11.4302,11.4571,11.3676,11.3855,108800.0
2010-02-02 15:00:00,12.73,12.75,12.69,12.7,221300.0,11.3855,11.4034,11.3498,11.3587,221300.0
2010-02-02 15:30:00,12.7,12.73,12.67,12.68,362200.0,11.3587,11.3855,11.3319,11.3408,362200.0
2010-02-03 09:30:00,12.66,13.37,12.66,13.33,286400.0,11.3229,11.9579,11.3229,11.9222,286400.0
2010-02-03 10:00:00,13.33,13.34,12.99,13.0,182500.0,11.9222,11.9311,11.6181,11.627,182500.0
2010-02-03 10:30:00,13.0,13.06,12.92,13.03,167300.0,11.627,11.6807,11.5555,11.6538,167300.0
2010-02-03 11:00:00,13.04,13.09,12.97,12.99,138900.0,11.6628,11.7075,11.6002,11.6181,138900.0
2010-02-03 11:30:00,12.99,13.02,12.92,12.95,118300.0,11.6181,11.6449,11.5555,11.5823,118300.0
2010-02-03 12:00:00,12.94,12.98,12.82,12.85,62000.0,11.5733,11.6091,11.466,11.4929,62000.0
2010-02-03 12:30:00,12.85,12.88,12.78,12.79,49000.0,11.4929,11.5197,11.4302,11.4392,49000.0
2010-02-03 13:00:00,12.79,12.86,12.73,12.74,134300.0,11.4392,11.5018,11.3855,11.3945,134300.0
2010-02-03 13:30:00,12.74,12.74,12.67,12.69,162200.0,11.3945,11.3945,11.3319,11.3498,162200.0
2010-02-03 14:00:00,12.69,12.71,12.62,12.63,106700.0,11.3498,11.3676,11.2871,11.2961,106700.0
2010-02-03 14:30:00,12.63,12.68,12.59,12.67,77000.0,11.2961,11.3408,11.2603,11.3319,77000.0
2010-02-03 15:00:00,12.68,12.68,12.48,12.49,447700.0,11.3408,11.3408,11.1619,11.1709,447700.0
2010-02-03 15:30:00,12.49,12.51,12.46,12.47,391700.0,11.1709,11.1888,11.144,11.153,391700.0
2010-02-04 09:30:00,12.3,12.38,11.95,11.95,133100.0,11.0009,11.0725,10.6879,10.6879,133100.0
2010-02-04 10:00:00,11.96,12.09,11.89,12.07,166600.0,10.6968,10.8131,10.6342,10.7952,166600.0
2010-02-04 10:30:00,12.05,12.16,12.04,12.08,79900.0,10.7773,10.8757,10.7684,10.8042,79900.0
2010-02-04 11:00:00,12.08,12.1,12.05,12.09,80100.0,10.8042,10.8221,10.7773,10.8131,80100.0
2010-02-04 11:30:00,12.09,12.1,11.96,12.04,96700.0,10.8131,10.8221,10.6968,10.7684,96700.0
2010-02-04 12:00:00,12.04,12.11,12.04,12.09,86900.0,10.7684,10.831,10.7684,10.8131,86900.0
2010-02-04 12:30:00,12.08,12.1,12.02,12.06,106700.0,10.8042,10.8221,10.7505,10.7863,106700.0
2010-02-04 13:00:00,12.06,12.08,12.0,12.04,61800.0,10.7863,10.8042,10.7326,10.7684,61800.0
2010-02-04 13:30:00,12.04,12.07,11.97,11.97,102300.0,10.7684,10.7952,10.7058,10.7058,102300.0
2010-02-04 14:00:00,11.97,12.11,11.97,12.09,103300.0,10.7058,10.831,10.7058,10.8131,103300.0
2010-02-04 14:30:00,12.09,12.14,12.05,12.09,107600.0,10.8131,10.8578,10.7773,10.8131,107600.0
2010-02-04 15:00:00,12.08,12.11,12.04,12.06,210000.0,10.8042,10.831,10.7684,10.7863,210000.0
2010-02-04 15:30:00,12.05,12.11,12.02,12.04,629800.0,10.7773,10.831,10.7505,10.7684,629800.0
2010-02-05 09:30:00,11.94,12.1,11.72,11.72,64900.0,10.679,10.8221,10.4822,10.4822,64900.0
2010-02-05 10:00:00,11.72,11.74,11.58,11.67,133800.0,10.4822,10.5001,10.357,10.4375,133800.0
2010-02-05 10:30:00,11.68,11.84,11.68,11.82,94700.0,10.4464,10.5895,10.4464,10.5716,94700.0
2010-02-05 11:00:00,11.82,11.82,11.75,11.76,207000.0,10.5716,10.5716,10.509,10.518,207000.0
2010-02-05 11:30:00,11.76,11.79,11.54,11.59,250000.0,10.518,10.5448,10.3212,10.3659,250000.0
2010-02-05 12:00:00,11.6,11.63,11.55,11.58,81400.0,10.3749,10.4017,10.3302,10.357,81400.0
2010-02-05 12:30:00,11.58,11.66,11.5,11.66,225500.0,10.357,10.4285,10.2854,10.4285,225500.0
2010-02-05 13:00:00,11.66,11.68,11.48,11.48,98900.0,10.4285,10.4464,10.2675,10.2675,98900.0
2010-02-05 13:30:00,11.48,11.49,11.31,11.34,159400.0,10.2675,10.2765,10.1155,10.1423,159400.0
2010-02-05 14:00:00,11.34,11.56,11.34,11.56,168800.0,10.1423,10.3391,10.1423,10.3391,168800.0
2010-02-05 14:30:00,11.55,11.58,11.51,11.57,181300.0,10.3302,10.357,10.2944,10.348,181300.0
2010-02-05 15:00:00,11.57,11.88,11.57,11.73,426200.0,10.348,10.6253,10.348,10.4911,426200.0
2010-02-05 15:30:00,11.74,11.87,11.72,11.87,755400.0,10.5001,10.6164,10.4822,10.6164,755400.0
2010-02-08 09:30:00,11.85,12.0,11.77,11.79,133800.0,10.5985,10.7326,10.5269,10.5448,133800.0
2010-02-08 10:00:00,11.81,11.88,11.75,11.79,154800.0,10.5627,10.6253,10.509,10.5448,154800.0
2010-02-08 10:30:00,11.79,11.82,11.73,11.75,239800.0,10.5448,10.5716,10.4911,10.509,239800.0
2010-02-08 11:00:00,11.75,11.87,11.69,11.76,399800.0,10.509,10.6164,10.4554,10.518,399800.0
2010-02-08 11:30:00,11.76,11.82,11.72,11.73,197800.0,10.518,10.5716,10.4822,10.4911,197800.0
2010-02-08 12:00:00,11.73,11.85,11.73,11.85,146000.0,10.4911,10.5985,10.4911,10.5985,146000.0
2010-02-08 12:30:00,11.86,11.87,11.76,11.81,68900.0,10.6074,10.6164,10.518,10.5627,68900.0
2010-02-08 13:00:00,11.81,11.83,11.63,11.63,101200.0,10.5627,10.5806,10.4017,10.4017,101200.0
2010-02-08 13:30:00,11.63,11.74,11.63,11.74,122000.0,10.4017,10.5001,10.4017,10.5001,122000.0
2010-02-08 14:00:00,11.75,11.81,11.71,11.72,89400.0,10.509,10.5627,10.4733,10.4822,89400.0
2010-02-08 14:30:00,11.72,11.73,11.63,11.64,138600.0,10.4822,10.4911,10.4017,10.4106,138600.0
2010-02-08 15:00:00,11.65,11.68,11.61,11.64,208200.0,10.4196,10.4464,10.3838,10.4106,208200.0
2010-02-08 15:30:00,11.64,11.69,11.59,11.6,753800.0,10.4106,10.4554,10.3659,10.3749,753800.0
2010-02-09 09:30:00,11.87,11.99,11.72,11.8,144700.0,10.6164,10.7237,10.4822,10.5537,144700.0
2010-02-09 10:00:00,11.8,11.82,11.68,11.7,219200.0,10.5537,10.5716,10.4464,10.4643,219200.0
2010-02-09 10:30:00,11.69,11.7,11.55,11.55,281800.0,10.4554,10.4643,10.3302,10.3302,281800.0
2010-02-09 11:00:00,11.55,11.58,11.34,11.55,388900.0,10.3302,10.357,10.1423,10.3302,388900.0
2010-02-09 11:30:00,11.54,11.66,11.52,11.57,361200.0,10.3212,10.4285,10.3033,10.348,361200.0
2010-02-09 12:00:00,11.57,11.82,11.57,11.76,156700.0,10.348,10.5716,10.348,10.518,156700.0
2010-02-09 12:30:00,11.77,11.88,11.66,11.81,168800.0,10.5269,10.6253,10.4285,10.5627,168800.0
2010-02-09 13:00:00,11.82,11.89,11.77,11.8,74100.0,10.5716,10.6342,10.5269,10.5537,74100.0
2010-02-09 13:30:00,11.81,11.85,11.69,11.7,278500.0,10.5627,10.5985,10.4554,10.4643,278500.0
2010-02-09 14:00:00,11.71,11.73,11.63,11.64,269600.0,10.4733,10.4911,10.4017,10.4106,269600.0
2010-02-09 14:30:00,11.65,11.68,11.48,11.52,583000.0,10.4196,10.4464,10.2675,10.3033,583000.0
2010-02-09 15:00:00,11.51,11.66,11.5,11.66,614500.0,10.2944,10.4285,10.2854,10.4285,614500.0
2010-02-09 15:30:00,11.66,11.72,11.63,11.68,902600.0,10.4285,10.4822,10.4017,10.4464,902600.0
2010-02-10 09:30:00,11.64,11.8,10.77,10.96,1118100.0,10.4106,10.5537,9.6325,9.8025,1118100.0
2010-02-10 10:00:00,10.96,11.11,10.77,10.82,698200.0,9.8025,9.9366,9.6325,9.6773,698200.0
2010-02-10 10:30:00,10.84,10.9,10.65,10.89,509700.0,9.6951,9.7488,9.5252,9.7399,509700.0
2010-02-10 11:00:00,10.89,10.97,10.82,10.92,283100.0,9.7399,9.8114,9.6773,9.7667,283100.0
2010-02-10 11:30:00,10.92,11.02,10.85,10.89,364800.0,9.7667,9.8561,9.7041,9.7399,364800.0
2010-02-10 12:00:00,10.89,10.97,10.8,10.81,365000.0,9.7399,9.8114,9.6594,9.6683,365000.0
2010-02-10 12:30:00,10.81,10.88,10.54,10.56,421300.0,9.6683,9.7309,9.4268,9.4447,421300.0
2010-02-10 13:00:00,10.56,10.74,10.54,10.71,375700.0,9.4447,9.6057,9.4268,9.5789,375700.0
2010-02-10 13:30:00,10.72,10.72,10.62,10.7,181300.0,9.5878,9.5878,9.4984,9.5699,181300.0
2010-02-10 14:00:00,10.7,10.74,10.58,10.7,295300.0,9.5699,9.6057,9.4626,9.5699,295300.0
2010-02-10 14:30:00,10.7,10.7,10.64,10.68,165400.0,9.5699,9.5699,9.5163,9.552,165400.0
2010-02-10 15:00:00,10.68,10.71,10.63,10.67,305800.0,9.552,9.5789,9.5073,9.5431,305800.0
2010-02-10 15:30:00,10.67,10.78,10.53,10.61,967100.0,9.5431,9.6415,9.4179,9.4894,967100.0
2010-02-11 09:30:00,10.63,10.77,10.5,10.53,373700.0,9.5073,9.6325,9.391,9.4179,373700.0
2010-02-11 10:00:00,10.52,10.71,10.5,10.64,299000.0,9.4089,9.5789,9.391,9.5163,299000.0
2010-02-11 10:30:00,10.64,10.77,10.61,10.74,275900.0,9.5163,9.6325,9.4894,9.6057,275900.0
2010-02-11 11:00:00,10.74,10.93,10.73,10.88,296600.0,9.6057,9.7756,9.5968,9.7309,296600.0
2010-02-11 11:30:00,10.87,11.0,10.82,10.89,224600.0,9.722,9.8382,9.6773,9.7399,224600.0
2010-02-11 12:00:00,10.9,10.91,10.76,10.77,207100.0,9.7488,9.7577,9.6236,9.6325,207100.0
2010-02-11 12:30:00,10.77,10.79,10.7,10.77,165200.0,9.6325,9.6504,9.5699,9.6325,165200.0
2010-02-11 13:00:00,10.77,10.94,10.72,10.93,164500.0,9.6325,9.7846,9.5878,9.7756,164500.0
2010-02-11 13:30:00,10.93,10.98,10.87,10.98,133000.0,9.7756,9.8204,9.722,9.8204,133000.0
2010-02-11 14:00:00,10.98,11.01,10.91,10.93,152600.0,9.8204,9.8472,9.7577,9.7756,152600.0
2010-02-11 14:30:00,10.94,10.94,10.85,10.85,142700.0,9.7846,9.7846,9.7041,9.7041,142700.0
2010-02-11 15:00:00,10.85,10.94,10.82,10.83,213100.0,9.7041,9.7846,9.6773,9.6862,213100.0
2010-02-11 15:30:00,10.83,10.91,10.78,10.8,984300.0,9.6862,9.7577,9.6415,9.6594,984300.0
2010-02-12 09:30:00,10.65,10.69,10.37,10.51,295500.0,9.5252,9.561,9.2748,9.4,295500.0
2010-02-12 10:00:00,10.5,10.56,10.4,10.49,285800.0,9.391,9.4447,9.3016,9.3821,285800.0
2010-02-12 10:30:00,10.49,10.55,10.42,10.53,161400.0,9.3821,9.4358,9.3195,9.4179,161400.0
2010-02-12 11:00:00,10.52,10.68,10.5,10.66,151800.0,9.4089,9.552,9.391,9.5341,151800.0
2010-02-12 11:30:00,10.66,10.68,10.51,10.52,178500.0,9.5341,9.552,9.4,9.4089,178500.0
2010-02-12 12:00:00,10.52,10.62,10.51,10.61,135000.0,9.4089,9.4984,9.4,9.4894,135000.0
2010-02-12 12:30:00,10.6,10.63,10.56,10.57,110800.0,9.4805,9.5073,9.4447,9.4537,110800.0
2010-02-12 13:00:00,10.56,10.65,10.53,10.54,147300.0,9.4447,9.5252,9.4179,9.4268,147300.0
2010-02-12 13:30:00,10.55,10.59,10.51,10.56,70400.0,9.4358,9.4715,9.4,9.4447,70400.0
2010-02-12 14:00:00,10.56,10.65,10.55,10.63,101700.0,9.4447,9.5252,9.4358,9.5073,101700.0
2010-02-12 14:30:00,10.62,10.64,10.53,10.53,121500.0,9.4984,9.5163,9.4179,9.4179,121500.0
2010-02-12 15:00:00,10.53,10.63,10.47,10.59,239600.0,9.4179,9.5073,9.3642,9.4715,239600.0
2010-02-12 15:30:00,10.6,10.66,10.56,10.65,547200.0,9.4805,9.5341,9.4447,9.5252,547200.0
2010-02-16 09:30:00,11.53,11.53,10.86,11.12,439900.0,10.3123,10.3123,9.713,9.9456,439900.0
2010-02-16 10:00:00,11.12,11.15,10.87,11.07,401600.0,9.9456,9.9724,9.722,9.9008,401600.0
2010-02-16 10:30:00,11.07,11.13,11.0,11.01,248000.0,9.9008,9.9545,9.8382,9.8472,248000.0
2010-02-16 11:00:00,11.01,11.14,10.99,11.13,311200.0,9.8472,9.9635,9.8293,9.9545,311200.0
2010-02-16 11:30:00,11.13,11.18,11.13,11.14,249400.0,9.9545,9.9992,9.9545,9.9635,249400.0
2010-02-16 12:00:00,11.14,11.14,11.08,11.1,149700.0,9.9635,9.9635,9.9098,9.9277,149700.0
2010-02-16 12:30:00,11.09,11.12,11.04,11.05,161800.0,9.9187,9.9456,9.874,9.883,161800.0
2010-02-16 13:00:00,11.05,11.07,11.0,11.04,270000.0,9.883,9.9008,9.8382,9.874,270000.0
2010-02-16 13:30:00,11.04,11.09,10.99,11.07,240400.0,9.874,9.9187,9.8293,9.9008,240400.0
2010-02-16 14:00:00,11.08,11.13,11.07,11.09,197500.0,9.9098,9.9545,9.9008,9.9187,197500.0
2010-02-16 14:30:00,11.1,11.12,11.07,11.08,191600.0,9.9277,9.9456,9.9008,9.9098,191600.0
2010-02-16 15:00:00,11.08,11.09,10.94,11.07,563500.0,9.9098,9.9187,9.7846,9.9008,563500.0
2010-02-16 15:30:00,11.07,11.15,11.06,11.06,758500.0,9.9008,9.9724,9.8919,9.8919,758500.0
2010-02-17 09:30:00,11.04,11.27,11.04,11.13,281500.0,9.874,10.0797,9.874,9.9545,281500.0
2010-02-17 10:00:00,11.13,11.22,11.1,11.21,170900.0,9.9545,10.035,9.9277,10.0261,170900.0
2010-02-17 10:30:00,11.21,11.22,11.16,11.16,101200.0,10.0261,10.035,9.9813,9.9813,101200.0
2010-02-17 11:00:00,11.16,11.17,11.09,11.1,105600.0,9.9813,9.9903,9.9187,9.9277,105600.0
2010-02-17 11:30:00,11.1,11.18,11.09,11.14,150200.0,9.9277,9.9992,9.9187,9.9635,150200.0
2010-02-17 12:00:00,11.15,11.22,11.14,11.18,141300.0,9.9724,10.035,9.9635,9.9992,141300.0
2010-02-17 12:30:00,11.18,11.18,11.09,11.09,91300.0,9.9992,9.9992,9.9187,9.9187,91300.0
2010-02-17 13:00:00,11.09,11.15,11.09,11.11,75900.0,9.9187,9.9724,9.9187,9.9366,75900.0
2010-02-17 13:30:00,11.11,11.14,11.1,11.11,199200.0,9.9366,9.9635,9.9277,9.9366,199200.0
2010-02-17 14:00:00,11.12,11.18,11.06,11.13,303800.0,9.9456,9.9992,9.8919,9.9545,303800.0
2010-02-17 14:30:00,11.12,11.16,11.11,11.15,152300.0,9.9456,9.9813,9.9366,9.9724,152300.0
2010-02-17 15:00:00,11.15,11.19,11.14,11.17,206000.0,9.9724,10.0082,9.9635,9.9903,206000.0
2010-02-17 15:30:00,11.18,11.18,11.11,11.16,789700.0,9.9992,9.9992,9.9366,9.9813,789700.0
2010-02-18 09:30:00,11.18,11.29,11.07,11.17,204700.0,9.9992,10.0976,9.9008,9.9903,204700.0
2010-02-18 10:00:00,11.18,11.22,11.01,11.06,528200.0,9.9992,10.035,9.8472,9.8919,528200.0
2010-02-18 10:30:00,11.06,11.2,11.0,11.16,152000.0,9.8919,10.0171,9.8382,9.9813,152000.0
2010-02-18 11:00:00,11.16,11.16,11.02,11.02,163100.0,9.9813,9.9813,9.8561,9.8561,163100.0
2010-02-18 11:30:00,11.02,11.04,10.97,11.0,167400.0,9.8561,9.874,9.8114,9.8382,167400.0
2010-02-18 12:00:00,11.01,11.01,11.0,11.0,86500.0,9.8472,9.8472,9.8382,9.8382,86500.0
2010-02-18 12:30:00,11.0,11.01,10.98,10.98,58700.0,9.8382,9.8472,9.8204,9.8204,58700.0
2010-02-18 13:00:00,10.98,10.99,10.98,10.99,71000.0,9.8204,9.8293,9.8204,9.8293,71000.0
2010-02-18 13:30:00,10.99,11.05,10.98,11.05,203100.0,9.8293,9.883,9.8204,9.883,203100.0
2010-02-18 14:00:00,11.05,11.1,11.04,11.1,161300.0,9.883,9.9277,9.874,9.9277,161300.0
2010-02-18 14:30:00,11.09,11.13,11.09,11.11,115400.0,9.9187,9.9545,9.9187,9.9366,115400.0
2010-02-18 15:00:00,11.11,11.12,11.08,11.1,177300.0,9.9366,9.9456,9.9098,9.9277,177300.0
2010-02-18 15:30:00,11.1,11.13,11.09,11.12,247200.0,9.9277,9.9545,9.9187,9.9456,247200.0
2010-02-19 09:30:00,10.44,11.12,10.44,11.04,184200.0,9.3374,9.9456,9.3374,9.874,184200.0
2010-02-19 10:00:00,11.04,11.07,10.98,11.02,267100.0,9.874,9.9008,9.8204,9.8561,267100.0
2010-02-19 10:30:00,11.02,11.08,11.01,11.07,83600.0,9.8561,9.9098,9.8472,9.9008,83600.0
2010-02-19 11:00:00,11.07,11.11,11.0,11.01,160300.0,9.9008,9.9366,9.8382,9.8472,160300.0
2010-02-19 11:30:00,11.0,11.05,10.98,11.04,241900.0,9.8382,9.883,9.8204,9.874,241900.0
2010-02-19 12:00:00,11.05,11.05,10.99,10.99,145400.0,9.883,9.883,9.8293,9.8293,145400.0
2010-02-19 12:30:00,11.0,11.02,10.99,11.02,110600.0,9.8382,9.8561,9.8293,9.8561,110600.0
2010-02-19 13:00:00,11.02,11.04,10.99,11.01,103100.0,9.8561,9.874,9.8293,9.8472,103100.0
2010-02-19 13:30:00,11.01,11.02,10.99,11.0,130200.0,9.8472,9.8561,9.8293,9.8382,130200.0
2010-02-19 14:00:00,11.01,11.03,10.98,10.99,120200.0,9.8472,9.8651,9.8204,9.8293,120200.0
2010-02-19 14:30:00,11.0,11.01,10.93,10.93,227500.0,9.8382,9.8472,9.7756,9.7756,227500.0
2010-02-19 15:00:00,10.94,10.96,10.9,10.9,205500.0,9.7846,9.8025,9.7488,9.7488,205500.0
2010-02-19 15:30:00,10.91,11.02,10.9,11.01,506900.0,9.7577,9.8561,9.7488,9.8472,506900.0
2010-02-22 09:30:00,11.07,11.09,10.92,10.98,295200.0,9.9008,9.9187,9.7667,9.8204,295200.0
2010-02-22 10:00:00,10.98,10.99,10.8,10.82,333900.0,9.8204,9.8293,9.6594,9.6773,333900.0
2010-02-22 10:30:00,10.82,10.85,10.82,10.85,166400.0,9.6773,9.7041,9.6773,9.7041,166400.0
2010-02-22 11:00:00,10.85,10.9,10.84,10.89,177400.0,9.7041,9.7488,9.6951,9.7399,177400.0
2010-02-22 11:30:00,10.89,10.94,10.88,10.9,103700.0,9.7399,9.7846,9.7309,9.7488,103700.0
2010-02-22 12:00:00,10.9,10.91,10.89,10.9,107300.0,9.7488,9.7577,9.7399,9.7488,107300.0
2010-02-22 12:30:00,10.9,10.95,10.9,10.9,56500.0,9.7488,9.7935,9.7488,9.7488,56500.0
2010-02-22 13:00:00,10.9,10.91,10.87,10.9,91000.0,9.7488,9.7577,9.722,9.7488,91000.0
2010-02-22 13:30:00,10.9,10.91,10.85,10.87,131200.0,9.7488,9.7577,9.7041,9.722,131200.0
2010-02-22 14:00:00,10.87,10.92,10.87,10.89,132000.0,9.722,9.7667,9.722,9.7399,132000.0
2010-02-22 14:30:00,10.88,10.9,10.86,10.87,192800.0,9.7309,9.7488,9.713,9.722,192800.0
2010-02-22 15:00:00,10.87,10.91,10.85,10.87,261800.0,9.722,9.7577,9.7041,9.722,261800.0
2010-02-22 15:30:00,10.88,10.9,10.83,10.89,604200.0,9.7309,9.7488,9.6862,9.7399,604200.0
2010-02-23 09:30:00,10.98,11.0,10.85,10.89,139000.0,9.8204,9.8382,9.7041,9.7399,139000.0
2010-02-23 10:00:00,10.89,10.9,10.69,10.75,129400.0,9.7399,9.7488,9.561,9.6146,129400.0
2010-02-23 10:30:00,10.74,10.78,10.68,10.76,96700.0,9.6057,9.6415,9.552,9.6236,96700.0
2010-02-23 11:00:00,10.75,10.81,10.73,10.81,106000.0,9.6146,9.6683,9.5968,9.6683,106000.0
2010-02-23 11:30:00,10.81,10.83,10.76,10.76,86300.0,9.6683,9.6862,9.6236,9.6236,86300.0
2010-02-23 12:00:00,10.76,10.81,10.72,10.75,97500.0,9.6236,9.6683,9.5878,9.6146,97500.0
2010-02-23 12:30:00,10.74,10.77,10.67,10.68,135100.0,9.6057,9.6325,9.5431,9.552,135100.0
2010-02-23 13:00:00,10.69,10.76,10.67,10.76,83300.0,9.561,9.6236,9.5431,9.6236,83300.0
2010-02-23 13:30:00,10.76,10.76,10.69,10.69,83600.0,9.6236,9.6236,9.561,9.561,83600.0
2010-02-23 14:00:00,10.69,10.77,10.68,10.76,106900.0,9.561,9.6325,9.552,9.6236,106900.0
2010-02-23 14:30:00,10.76,10.82,10.74,10.78,99700.0,9.6236,9.6773,9.6057,9.6415,99700.0
2010-02-23 15:00:00,10.78,10.81,10.77,10.78,86500.0,9.6415,9.6683,9.6325,9.6415,86500.0
2010-02-23 15:30:00,10.78,10.79,10.69,10.74,617700.0,9.6415,9.6504,9.561,9.6057,617700.0
2010-02-24 09:30:00,10.76,10.93,10.71,10.88,99100.0,9.6236,9.7756,9.5789,9.7309,99100.0
2010-02-24 10:00:00,10.88,10.9,10.75,10.8,110100.0,9.7309,9.7488,9.6146,9.6594,110100.0
2010-02-24 10:30:00,10.79,10.97,10.77,10.91,90900.0,9.6504,9.8114,9.6325,9.7577,90900.0
2010-02-24 11:00:00,10.92,10.95,10.88,10.94,91000.0,9.7667,9.7935,9.7309,9.7846,91000.0
2010-02-24 11:30:00,10.93,10.95,10.87,10.93,54900.0,9.7756,9.7935,9.722,9.7756,54900.0
2010-02-24 12:00:00,10.94,10.96,10.89,10.9,48700.0,9.7846,9.8025,9.7399,9.7488,48700.0
2010-02-24 12:30:00,10.9,10.91,10.88,10.9,34300.0,9.7488,9.7577,9.7309,9.7488,34300.0
2010-02-24 13:00:00,10.9,10.95,10.88,10.93,36400.0,9.7488,9.7935,9.7309,9.7756,36400.0
2010-02-24 13:30:00,10.93,10.98,10.92,10.98,35800.0,9.7756,9.8204,9.7667,9.8204,35800.0
2010-02-24 14:00:00,10.98,10.99,10.94,10.96,87700.0,9.8204,9.8293,9.7846,9.8025,87700.0
2010-02-24 14:30:00,10.97,10.97,10.89,10.93,101500.0,9.8114,9.8114,9.7399,9.7756,101500.0
2010-02-24 15:00:00,10.94,10.97,10.92,10.96,137500.0,9.7846,9.8114,9.7667,9.8025,137500.0
2010-02-24 15:30:00,10.96,11.05,10.94,11.04,409900.0,9.8025,9.883,9.7846,9.874,409900.0
2010-02-25 09:30:00,10.73,10.84,10.66,10.73,201100.0,9.5968,9.6951,9.5341,9.5968,201100.0
2010-02-25 10:00:00,10.73,10.84,10.72,10.82,181000.0,9.5968,9.6951,9.5878,9.6773,181000.0
2010-02-25 10:30:00,10.82,10.88,10.79,10.83,110900.0,9.6773,9.7309,9.6504,9.6862,110900.0
2010-02-25 11:00:00,10.83,10.84,10.76,10.78,70600.0,9.6862,9.6951,9.6236,9.6415,70600.0
2010-02-25 11:30:00,10.78,10.78,10.71,10.73,86300.0,9.6415,9.6415,9.5789,9.5968,86300.0
2010-02-25 12:00:00,10.72,10.77,10.72,10.77,45200.0,9.5878,9.6325,9.5878,9.6325,45200.0
2010-02-25 12:30:00,10.76,10.82,10.76,10.8,56700.0,9.6236,9.6773,9.6236,9.6594,56700.0
2010-02-25 13:00:00,10.8,10.81,10.77,10.77,63000.0,9.6594,9.6683,9.6325,9.6325,63000.0
2010-02-25 13:30:00,10.77,10.93,10.77,10.93,68100.0,9.6325,9.7756,9.6325,9.7756,68100.0
2010-02-25 14:00:00,10.93,10.98,10.89,10.92,96400.0,9.7756,9.8204,9.7399,9.7667,96400.0
2010-02-25 14:30:00,10.91,10.94,10.83,10.86,76600.0,9.7577,9.7846,9.6862,9.713,76600.0
2010-02-25 15:00:00,10.85,10.94,10.84,10.93,101400.0,9.7041,9.7846,9.6951,9.7756,101400.0
2010-02-25 15:30:00,10.93,10.95,10.9,10.94,176200.0,9.7756,9.7935,9.7488,9.7846,176200.0
2010-02-26 09:30:00,10.98,11.02,10.89,11.01,110800.0,9.8204,9.8561,9.7399,9.8472,110800.0
2010-02-26 10:00:00,11.0,11.02,10.87,10.95,133900.0,9.8382,9.8561,9.722,9.7935,133900.0
2010-02-26 10:30:00,10.96,11.0,10.89,10.92,57200.0,9.8025,9.8382,9.7399,9.7667,57200.0
2010-02-26 11:00:00,10.94,10.96,10.92,10.93,60300.0,9.7846,9.8025,9.7667,9.7756,60300.0
2010-02-26 11:30:00,10.93,10.96,10.9,10.9,56200.0,9.7756,9.8025,9.7488,9.7488,56200.0
2010-02-26 12:00:00,10.9,10.91,10.81,10.86,95000.0,9.7488,9.7577,9.6683,9.713,95000.0
2010-02-26 12:30:00,10.86,10.9,10.84,10.88,84900.0,9.713,9.7488,9.6951,9.7309,84900.0
2010-02-26 13:00:00,10.87,10.89,10.81,10.89,68700.0,9.722,9.7399,9.6683,9.7399,68700.0
2010-02-26 13:30:00,10.89,10.9,10.86,10.9,57600.0,9.7399,9.7488,9.713,9.7488,57600.0
2010-02-26 14:00:00,10.9,10.9,10.86,10.89,61300.0,9.7488,9.7488,9.713,9.7399,61300.0
2010-02-26 14:30:00,10.88,10.9,10.86,10.9,57600.0,9.7309,9.7488,9.713,9.7488,57600.0
2010-02-26 15:00:00,10.9,10.97,10.88,10.92,98600.0,9.7488,9.8114,9.7309,9.7667,98600.0
2010-02-26 15:30:00,10.91,10.97,10.9,10.92,373800.0,9.7577,9.8114,9.7488,9.7667,373800.0
2010-03-01 09:30:00,10.91,11.06,10.9,11.0,180400.0,9.7577,9.8919,9.7488,9.8382,180400.0
2010-03-01 10:00:00,11.01,11.13,10.98,11.04,176300.0,9.8472,9.9545,9.8204,9.874,176300.0
2010-03-01 10:30:00,11.04,11.07,10.98,11.05,115500.0,9.874,9.9008,9.8204,9.883,115500.0
2010-03-01 11:00:00,11.05,11.17,11.03,11.06,175800.0,9.883,9.9903,9.8651,9.8919,175800.0
2010-03-01 11:30:00,11.07,11.09,11.0,11.07,270400.0,9.9008,9.9187,9.8382,9.9008,270400.0
2010-03-01 12:00:00,11.07,11.27,11.07,11.26,114300.0,9.9008,10.0797,9.9008,10.0708,114300.0
2010-03-01 12:30:00,11.26,11.32,11.22,11.23,133400.0,10.0708,10.1244,10.035,10.0439,133400.0
2010-03-01 13:00:00,11.23,12.17,11.19,11.95,2192400.0,10.0439,10.8847,10.0082,10.6879,2192400.0
2010-03-01 13:30:00,11.95,12.14,11.71,11.79,2255100.0,10.6879,10.8578,10.4733,10.5448,2255100.0
2010-03-01 14:00:00,11.78,11.78,11.28,11.52,3132800.0,10.5359,10.5359,10.0887,10.3033,3132800.0
2010-03-01 14:30:00,11.51,11.58,11.45,11.57,678500.0,10.2944,10.357,10.2407,10.348,678500.0
2010-03-01 15:00:00,11.57,11.66,11.54,11.58,978900.0,10.348,10.4285,10.3212,10.357,978900.0
2010-03-01 15:30:00,11.58,11.77,11.58,11.74,1500900.0,10.357,10.5269,10.357,10.5001,1500900.0
2010-03-02 09:30:00,11.75,11.75,11.46,11.63,380900.0,10.509,10.509,10.2497,10.4017,380900.0
2010-03-02 10:00:00,11.63,11.71,11.58,11.66,237400.0,10.4017,10.4733,10.357,10.4285,237400.0
2010-03-02 10:30:00,11.65,11.67,11.58,11.59,152200.0,10.4196,10.4375,10.357,10.3659,152200.0
2010-03-02 11:00:00,11.59,11.6,11.47,11.54,165300.0,10.3659,10.3749,10.2586,10.3212,165300.0
2010-03-02 11:30:00,11.55,11.55,11.5,11.52,112000.0,10.3302,10.3302,10.2854,10.3033,112000.0
2010-03-02 12:00:00,11.52,11.55,11.5,11.54,103000.0,10.3033,10.3302,10.2854,10.3212,103000.0
2010-03-02 12:30:00,11.54,11.54,11.51,11.52,84300.0,10.3212,10.3212,10.2944,10.3033,84300.0
2010-03-02 13:00:00,11.53,11.55,11.5,11.53,112900.0,10.3123,10.3302,10.2854,10.3123,112900.0
2010-03-02 13:30:00,11.53,11.6,11.52,11.59,109200.0,10.3123,10.3749,10.3033,10.3659,109200.0
2010-03-02 14:00:00,11.6,11.6,11.54,11.54,137100.0,10.3749,10.3749,10.3212,10.3212,137100.0
2010-03-02 14:30:00,11.55,11.57,11.5,11.5,163200.0,10.3302,10.348,10.2854,10.2854,163200.0
2010-03-02 15:00:00,11.5,11.53,11.46,11.47,171900.0,10.2854,10.3123,10.2497,10.2586,171900.0
2010-03-02 15:30:00,11.48,11.57,11.47,11.55,704600.0,10.2675,10.348,10.2586,10.3302,704600.0
2010-03-03 09:30:00,11.59,11.76,11.47,11.75,153400.0,10.3659,10.518,10.2586,10.509,153400.0
2010-03-03 10:00:00,11.75,11.77,11.62,11.63,196900.0,10.509,10.5269,10.3928,10.4017,196900.0
2010-03-03 10:30:00,11.62,11.66,11.56,11.63,138300.0,10.3928,10.4285,10.3391,10.4017,138300.0
2010-03-03 11:00:00,11.64,11.65,11.59,11.63,89600.0,10.4106,10.4196,10.3659,10.4017,89600.0
2010-03-03 11:30:00,11.63,11.64,11.58,11.6,58200.0,10.4017,10.4106,10.357,10.3749,58200.0
2010-03-03 12:00:00,11.59,11.6,11.5,11.53,128400.0,10.3659,10.3749,10.2854,10.3123,128400.0
2010-03-03 12:30:00,11.53,11.55,11.43,11.46,148500.0,10.3123,10.3302,10.2228,10.2497,148500.0
2010-03-03 13:00:00,11.46,11.49,11.4,11.4,132300.0,10.2497,10.2765,10.196,10.196,132300.0
2010-03-03 13:30:00,11.41,11.45,11.39,11.45,87000.0,10.2049,10.2407,10.187,10.2407,87000.0
2010-03-03 14:00:00,11.45,11.46,11.36,11.39,124200.0,10.2407,10.2497,10.1602,10.187,124200.0
2010-03-03 14:30:00,11.38,11.44,11.35,11.39,144400.0,10.1781,10.2318,10.1513,10.187,144400.0
2010-03-03 15:00:00,11.38,11.44,11.36,11.44,202800.0,10.1781,10.2318,10.1602,10.2318,202800.0
2010-03-03 15:30:00,11.44,11.49,11.43,11.44,491300.0,10.2318,10.2765,10.2228,10.2318,491300.0
2010-03-04 09:30:00,11.59,11.68,11.51,11.51,141700.0,10.3659,10.4464,10.2944,10.2944,141700.0
2010-03-04 10:00:00,11.51,11.55,11.37,11.41,119200.0,10.2944,10.3302,10.1692,10.2049,119200.0
2010-03-04 10:30:00,11.4,11.4,11.3,11.35,115000.0,10.196,10.196,10.1066,10.1513,115000.0
2010-03-04 11:00:00,11.35,11.4,11.33,11.37,72200.0,10.1513,10.196,10.1334,10.1692,72200.0
2010-03-04 11:30:00,11.37,11.41,11.34,11.41,140300.0,10.1692,10.2049,10.1423,10.2049,140300.0
2010-03-04 12:00:00,11.39,11.4,11.35,11.39,96800.0,10.187,10.196,10.1513,10.187,96800.0
2010-03-04 12:30:00,11.39,11.42,11.36,11.38,139200.0,10.187,10.2139,10.1602,10.1781,139200.0
2010-03-04 13:00:00,11.38,11.4,11.36,11.38,121700.0,10.1781,10.196,10.1602,10.1781,121700.0
2010-03-04 13:30:00,11.38,11.38,11.3,11.32,102000.0,10.1781,10.1781,10.1066,10.1244,102000.0
2010-03-04 14:00:00,11.33,11.37,11.32,11.36,46500.0,10.1334,10.1692,10.1244,10.1602,46500.0
2010-03-04 14:30:00,11.36,11.39,11.35,11.36,66500.0,10.1602,10.187,10.1513,10.1602,66500.0
2010-03-04 15:00:00,11.36,11.39,11.34,11.37,106600.0,10.1602,10.187,10.1423,10.1692,106600.0
2010-03-04 15:30:00,11.39,11.39,11.34,11.35,402800.0,10.187,10.187,10.1423,10.1513,402800.0
2010-03-05 09:30:00,11.48,11.63,11.42,11.62,216700.0,10.2675,10.4017,10.2139,10.3928,216700.0
2010-03-05 10:00:00,11.62,11.62,11.5,11.6,127500.0,10.3928,10.3928,10.2854,10.3749,127500.0
2010-03-05 10:30:00,11.6,11.65,11.6,11.63,84500.0,10.3749,10.4196,10.3749,10.4017,84500.0
2010-03-05 11:00:00,11.64,11.72,11.56,11.71,140100.0,10.4106,10.4822,10.3391,10.4733,140100.0
2010-03-05 11:30:00,11.7,11.7,11.59,11.6,96400.0,10.4643,10.4643,10.3659,10.3749,96400.0
2010-03-05 12:00:00,11.59,11.72,11.58,11.72,124900.0,10.3659,10.4822,10.357,10.4822,124900.0
2010-03-05 12:30:00,11.71,11.76,11.7,11.72,46500.0,10.4733,10.518,10.4643,10.4822,46500.0
2010-03-05 13:00:00,11.72,11.75,11.71,11.72,70300.0,10.4822,10.509,10.4733,10.4822,70300.0
2010-03-05 13:30:00,11.72,11.76,11.67,11.75,76700.0,10.4822,10.518,10.4375,10.509,76700.0
2010-03-05 14:00:00,11.75,11.76,11.71,11.74,62400.0,10.509,10.518,10.4733,10.5001,62400.0
2010-03-05 14:30:00,11.74,11.81,11.73,11.78,88700.0,10.5001,10.5627,10.4911,10.5359,88700.0
2010-03-05 15:00:00,11.77,11.82,11.74,11.75,61100.0,10.5269,10.5716,10.5001,10.509,61100.0
2010-03-05 15:30:00,11.76,11.79,11.76,11.78,135600.0,10.518,10.5448,10.518,10.5359,135600.0
2010-03-08 09:30:00,11.8,11.82,11.69,11.73,93500.0,10.5537,10.5716,10.4554,10.4911,93500.0
2010-03-08 10:00:00,11.73,11.83,11.71,11.82,71900.0,10.4911,10.5806,10.4733,10.5716,71900.0
2010-03-08 10:30:00,11.81,11.82,11.73,11.8,33900.0,10.5627,10.5716,10.4911,10.5537,33900.0
2010-03-08 11:00:00,11.8,11.8,11.7,11.71,47300.0,10.5537,10.5537,10.4643,10.4733,47300.0
2010-03-08 11:30:00,11.71,11.77,11.69,11.73,45700.0,10.4733,10.5269,10.4554,10.4911,45700.0
2010-03-08 12:00:00,11.73,11.77,11.72,11.77,80700.0,10.4911,10.5269,10.4822,10.5269,80700.0
2010-03-08 12:30:00,11.77,11.85,11.75,11.84,47600.0,10.5269,10.5985,10.509,10.5895,47600.0
2010-03-08 13:00:00,11.85,11.87,11.82,11.83,40400.0,10.5985,10.6164,10.5716,10.5806,40400.0
2010-03-08 13:30:00,11.82,11.87,11.81,11.87,37300.0,10.5716,10.6164,10.5627,10.6164,37300.0
2010-03-08 14:00:00,11.87,11.88,11.8,11.81,41200.0,10.6164,10.6253,10.5537,10.5627,41200.0
2010-03-08 14:30:00,11.8,11.84,11.8,11.8,54600.0,10.5537,10.5895,10.5537,10.5537,54600.0
2010-03-08 15:00:00,11.8,11.83,11.77,11.81,72200.0,10.5537,10.5806,10.5269,10.5627,72200.0
2010-03-08 15:30:00,11.8,11.81,11.77,11.77,98900.0,10.5537,10.5627,10.5269,10.5269,98900.0
2010-03-09 09:30:00,11.72,11.74,11.63,11.7,87200.0,10.4822,10.5001,10.4017,10.4643,87200.0
2010-03-09 10:00:00,11.69,11.7,11.63,11.65,93600.0,10.4554,10.4643,10.4017,10.4196,93600.0
2010-03-09 10:30:00,11.65,11.69,11.61,11.62,76200.0,10.4196,10.4554,10.3838,10.3928,76200.0
2010-03-09 11:00:00,11.62,11.62,11.57,11.59,68100.0,10.3928,10.3928,10.348,10.3659,68100.0
2010-03-09 11:30:00,11.58,11.71,11.58,11.71,57900.0,10.357,10.4733,10.357,10.4733,57900.0
2010-03-09 12:00:00,11.7,11.77,11.67,11.77,69000.0,10.4643,10.5269,10.4375,10.5269,69000.0
2010-03-09 12:30:00,11.77,11.82,11.76,11.82,46700.0,10.5269,10.5716,10.518,10.5716,46700.0
2010-03-09 13:00:00,11.81,11.83,11.76,11.76,127600.0,10.5627,10.5806,10.518,10.518,127600.0
2010-03-09 13:30:00,11.77,11.82,11.76,11.77,57800.0,10.5269,10.5716,10.518,10.5269,57800.0
2010-03-09 14:00:00,11.77,11.79,11.77,11.78,38100.0,10.5269,10.5448,10.5269,10.5359,38100.0
2010-03-09 14:30:00,11.78,11.79,11.71,11.74,50300.0,10.5359,10.5448,10.4733,10.5001,50300.0
2010-03-09 15:00:00,11.73,11.74,11.58,11.61,75800.0,10.4911,10.5001,10.357,10.3838,75800.0
2010-03-09 15:30:00,11.61,11.71,11.61,11.69,288300.0,10.3838,10.4733,10.3838,10.4554,288300.0
2010-03-10 09:30:00,11.65,11.77,11.65,11.68,54200.0,10.4196,10.5269,10.4196,10.4464,54200.0
2010-03-10 10:00:00,11.69,11.76,11.67,11.68,33800.0,10.4554,10.518,10.4375,10.4464,33800.0
2010-03-10 10:30:00,11.69,11.72,11.66,11.7,55200.0,10.4554,10.4822,10.4285,10.4643,55200.0
2010-03-10 11:00:00,11.7,11.78,11.7,11.77,42900.0,10.4643,10.5359,10.4643,10.5269,42900.0
2010-03-10 11:30:00,11.77,11.8,11.68,11.75,52500.0,10.5269,10.5537,10.4464,10.509,52500.0
2010-03-10 12:00:00,11.74,11.74,11.6,11.6,73800.0,10.5001,10.5001,10.3749,10.3749,73800.0
2010-03-10 12:30:00,11.6,11.62,11.57,11.61,64000.0,10.3749,10.3928,10.348,10.3838,64000.0
2010-03-10 13:00:00,11.61,11.63,11.55,11.61,65400.0,10.3838,10.4017,10.3302,10.3838,65400.0
2010-03-10 13:30:00,11.6,11.63,11.59,11.63,45600.0,10.3749,10.4017,10.3659,10.4017,45600.0
2010-03-10 14:00:00,11.63,11.73,11.62,11.7,77400.0,10.4017,10.4911,10.3928,10.4643,77400.0
2010-03-10 14:30:00,11.7,11.73,11.67,11.67,52500.0,10.4643,10.4911,10.4375,10.4375,52500.0
2010-03-10 15:00:00,11.67,11.72,11.65,11.67,78600.0,10.4375,10.4822,10.4196,10.4375,78600.0
2010-03-10 15:30:00,11.67,11.71,11.63,11.71,217400.0,10.4375,10.4733,10.4017,10.4733,217400.0
2010-03-11 09:30:00,11.76,11.76,11.38,11.42,123100.0,10.518,10.518,10.1781,10.2139,123100.0
2010-03-11 10:00:00,11.42,11.48,11.39,11.41,102900.0,10.2139,10.2675,10.187,10.2049,102900.0
2010-03-11 10:30:00,11.41,11.56,11.41,11.54,60100.0,10.2049,10.3391,10.2049,10.3212,60100.0
2010-03-11 11:00:00,11.54,11.54,11.44,11.44,26600.0,10.3212,10.3212,10.2318,10.2318,26600.0
2010-03-11 11:30:00,11.44,11.49,11.43,11.45,36300.0,10.2318,10.2765,10.2228,10.2407,36300.0
2010-03-11 12:00:00,11.45,11.47,11.43,11.45,32200.0,10.2407,10.2586,10.2228,10.2407,32200.0
2010-03-11 12:30:00,11.44,11.51,11.44,11.51,30600.0,10.2318,10.2944,10.2318,10.2944,30600.0
2010-03-11 13:00:00,11.51,11.54,11.5,11.53,29800.0,10.2944,10.3212,10.2854,10.3123,29800.0
2010-03-11 13:30:00,11.53,11.55,11.44,11.44,37500.0,10.3123,10.3302,10.2318,10.2318,37500.0
2010-03-11 14:00:00,11.45,11.45,11.42,11.45,72800.0,10.2407,10.2407,10.2139,10.2407,72800.0
2010-03-11 14:30:00,11.45,11.48,11.44,11.45,50400.0,10.2407,10.2675,10.2318,10.2407,50400.0
2010-03-11 15:00:00,11.45,11.56,11.45,11.51,48400.0,10.2407,10.3391,10.2407,10.2944,48400.0
2010-03-11 15:30:00,11.5,11.58,11.5,11.5,312300.0,10.2854,10.357,10.2854,10.2854,312300.0
2010-03-12 09:30:00,11.58,11.62,11.51,11.61,196700.0,10.357,10.3928,10.2944,10.3838,196700.0
2010-03-12 10:00:00,11.61,11.62,11.46,11.52,103200.0,10.3838,10.3928,10.2497,10.3033,103200.0
2010-03-12 10:30:00,11.52,11.55,11.49,11.5,112700.0,10.3033,10.3302,10.2765,10.2854,112700.0
2010-03-12 11:00:00,11.5,11.51,11.47,11.51,97900.0,10.2854,10.2944,10.2586,10.2944,97900.0
2010-03-12 11:30:00,11.5,11.5,11.44,11.47,72200.0,10.2854,10.2854,10.2318,10.2586,72200.0
2010-03-12 12:00:00,11.46,11.47,11.41,11.44,72800.0,10.2497,10.2586,10.2049,10.2318,72800.0
2010-03-12 12:30:00,11.44,11.44,11.38,11.41,81200.0,10.2318,10.2318,10.1781,10.2049,81200.0
2010-03-12 13:00:00,11.42,11.47,11.39,11.47,67000.0,10.2139,10.2586,10.187,10.2586,67000.0
2010-03-12 13:30:00,11.47,11.47,11.44,11.46,68000.0,10.2586,10.2586,10.2318,10.2497,68000.0
2010-03-12 14:00:00,11.46,11.47,11.44,11.47,65100.0,10.2497,10.2586,10.2318,10.2586,65100.0
2010-03-12 14:30:00,11.46,11.51,11.46,11.51,166200.0,10.2497,10.2944,10.2497,10.2944,166200.0
2010-03-12 15:00:00,11.5,11.51,11.49,11.49,208900.0,10.2854,10.2944,10.2765,10.2765,208900.0
2010-03-12 15:30:00,11.49,11.57,11.49,11.53,594100.0,10.2765,10.348,10.2765,10.3123,594100.0
2010-03-15 09:30:00,11.52,11.59,11.41,11.41,45400.0,10.3033,10.3659,10.2049,10.2049,45400.0
2010-03-15 10:00:00,11.4,11.44,11.38,11.39,38800.0,10.196,10.2318,10.1781,10.187,38800.0
2010-03-15 10:30:00,11.39,11.4,11.26,11.27,67700.0,10.187,10.196,10.0708,10.0797,67700.0
2010-03-15 11:00:00,11.27,11.28,11.17,11.18,121700.0,10.0797,10.0887,9.9903,9.9992,121700.0
2010-03-15 11:30:00,11.17,11.21,11.15,11.16,95600.0,9.9903,10.0261,9.9724,9.9813,95600.0
2010-03-15 12:00:00,11.15,11.15,11.12,11.12,96000.0,9.9724,9.9724,9.9456,9.9456,96000.0
2010-03-15 12:30:00,11.12,11.12,11.07,11.09,97900.0,9.9456,9.9456,9.9008,9.9187,97900.0
2010-03-15 13:00:00,11.09,11.1,11.07,11.07,74100.0,9.9187,9.9277,9.9008,9.9008,74100.0
2010-03-15 13:30:00,11.08,11.08,11.07,11.08,47200.0,9.9098,9.9098,9.9008,9.9098,47200.0
2010-03-15 14:00:00,11.07,11.08,10.95,10.99,217300.0,9.9008,9.9098,9.7935,9.8293,217300.0
2010-03-15 14:30:00,11.0,11.06,10.96,11.03,234300.0,9.8382,9.8919,9.8025,9.8651,234300.0
2010-03-15 15:00:00,11.03,11.12,11.02,11.11,159900.0,9.8651,9.9456,9.8561,9.9366,159900.0
2010-03-15 15:30:00,11.12,11.16,11.11,11.16,315000.0,9.9456,9.9813,9.9366,9.9813,315000.0
2010-03-16 09:30:00,11.16,11.33,11.16,11.3,81600.0,9.9813,10.1334,9.9813,10.1066,81600.0
2010-03-16 10:00:00,11.3,11.34,11.28,11.34,50900.0,10.1066,10.1423,10.0887,10.1423,50900.0
2010-03-16 10:30:00,11.34,11.36,11.31,11.35,62200.0,10.1423,10.1602,10.1155,10.1513,62200.0
2010-03-16 11:00:00,11.35,11.36,11.26,11.3,122800.0,10.1513,10.1602,10.0708,10.1066,122800.0
2010-03-16 11:30:00,11.3,11.38,11.25,11.38,100100.0,10.1066,10.1781,10.0618,10.1781,100100.0
2010-03-16 12:00:00,11.37,11.38,11.27,11.28,47200.0,10.1692,10.1781,10.0797,10.0887,47200.0
2010-03-16 12:30:00,11.28,11.29,11.27,11.29,43400.0,10.0887,10.0976,10.0797,10.0976,43400.0
2010-03-16 13:00:00,11.3,11.31,11.25,11.25,38600.0,10.1066,10.1155,10.0618,10.0618,38600.0
2010-03-16 13:30:00,11.25,11.26,11.23,11.26,35600.0,10.0618,10.0708,10.0439,10.0708,35600.0
2010-03-16 14:00:00,11.26,11.38,11.22,11.33,60900.0,10.0708,10.1781,10.035,10.1334,60900.0
2010-03-16 14:30:00,11.33,11.34,11.26,11.33,71300.0,10.1334,10.1423,10.0708,10.1334,71300.0
2010-03-16 15:00:00,11.32,11.36,11.28,11.29,102900.0,10.1244,10.1602,10.0887,10.0976,102900.0
2010-03-16 15:30:00,11.29,11.39,11.28,11.38,144200.0,10.0976,10.187,10.0887,10.1781,144200.0
2010-03-17 09:30:00,11.4,11.44,11.32,11.38,83100.0,10.196,10.2318,10.1244,10.1781,83100.0
2010-03-17 10:00:00,11.38,11.38,11.21,11.21,96300.0,10.1781,10.1781,10.0261,10.0261,96300.0
2010-03-17 10:30:00,11.2,11.27,11.19,11.23,59000.0,10.0171,10.0797,10.0082,10.0439,59000.0
2010-03-17 11:00:00,11.23,11.26,11.17,11.23,69800.0,10.0439,10.0708,9.9903,10.0439,69800.0
2010-03-17 11:30:00,11.23,11.32,11.21,11.3,58600.0,10.0439,10.1244,10.0261,10.1066,58600.0
2010-03-17 12:00:00,11.3,11.34,11.29,11.34,57200.0,10.1066,10.1423,10.0976,10.1423,57200.0
2010-03-17 12:30:00,11.33,11.37,11.33,11.37,23300.0,10.1334,10.1692,10.1334,10.1692,23300.0
2010-03-17 13:00:00,11.37,11.49,11.36,11.49,88600.0,10.1692,10.2765,10.1602,10.2765,88600.0
2010-03-17 13:30:00,11.48,11.53,11.45,11.48,68300.0,10.2675,10.3123,10.2407,10.2675,68300.0
2010-03-17 14:00:00,11.48,11.58,11.48,11.56,79700.0,10.2675,10.357,10.2675,10.3391,79700.0
2010-03-17 14:30:00,11.57,11.57,11.47,11.47,104300.0,10.348,10.348,10.2586,10.2586,104300.0
2010-03-17 15:00:00,11.48,11.49,11.39,11.4,132300.0,10.2675,10.2765,10.187,10.196,132300.0
2010-03-17 15:30:00,11.4,11.43,11.39,11.43,179900.0,10.196,10.2228,10.187,10.2228,179900.0
2010-03-18 09:30:00,11.48,11.54,11.37,11.5,42700.0,10.2675,10.3212,10.1692,10.2854,42700.0
2010-03-18 10:00:00,11.5,11.56,11.44,11.55,53800.0,10.2854,10.3391,10.2318,10.3302,53800.0
2010-03-18 10:30:00,11.54,11.56,11.47,11.56,50800.0,10.3212,10.3391,10.2586,10.3391,50800.0
2010-03-18 11:00:00,11.55,11.59,11.53,11.54,53700.0,10.3302,10.3659,10.3123,10.3212,53700.0
2010-03-18 11:30:00,11.54,11.54,11.5,11.52,38700.0,10.3212,10.3212,10.2854,10.3033,38700.0
2010-03-18 12:00:00,11.51,11.51,11.39,11.41,67200.0,10.2944,10.2944,10.187,10.2049,67200.0
2010-03-18 12:30:00,11.42,11.43,11.38,11.38,61700.0,10.2139,10.2228,10.1781,10.1781,61700.0
2010-03-18 13:00:00,11.38,11.39,11.3,11.31,97200.0,10.1781,10.187,10.1066,10.1155,97200.0
2010-03-18 13:30:00,11.31,11.38,11.26,11.28,80000.0,10.1155,10.1781,10.0708,10.0887,80000.0
2010-03-18 14:00:00,11.28,11.31,11.25,11.31,64000.0,10.0887,10.1155,10.0618,10.1155,64000.0
2010-03-18 14:30:00,11.31,11.37,11.3,11.35,61200.0,10.1155,10.1692,10.1066,10.1513,61200.0
2010-03-18 15:00:00,11.35,11.35,11.27,11.3,98800.0,10.1513,10.1513,10.0797,10.1066,98800.0
2010-03-18 15:30:00,11.3,11.36,11.3,11.33,133800.0,10.1066,10.1602,10.1066,10.1334,133800.0
2010-03-19 09:30:00,10.96,11.55,10.96,11.38,228200.0,9.8025,10.3302,9.8025,10.1781,228200.0
2010-03-19 10:00:00,11.38,11.38,11.22,11.23,81000.0,10.1781,10.1781,10.035,10.0439,81000.0
2010-03-19 10:30:00,11.24,11.32,11.22,11.29,87400.0,10.0529,10.1244,10.035,10.0976,87400.0
2010-03-19 11:00:00,11.28,11.29,11.22,11.23,95500.0,10.0887,10.0976,10.035,10.0439,95500.0
2010-03-19 11:30:00,11.23,11.25,11.19,11.23,63200.0,10.0439,10.0618,10.0082,10.0439,63200.0
2010-03-19 12:00:00,11.22,11.25,11.18,11.2,53500.0,10.035,10.0618,9.9992,10.0171,53500.0
2010-03-19 12:30:00,11.19,11.22,11.18,11.22,40000.0,10.0082,10.035,9.9992,10.035,40000.0
2010-03-19 13:00:00,11.23,11.24,11.13,11.13,54900.0,10.0439,10.0529,9.9545,9.9545,54900.0
2010-03-19 13:30:00,11.13,11.14,11.09,11.1,60900.0,9.9545,9.9635,9.9187,9.9277,60900.0
2010-03-19 14:00:00,11.11,11.2,11.09,11.19,58400.0,9.9366,10.0171,9.9187,10.0082,58400.0
2010-03-19 14:30:00,11.19,11.2,11.15,11.16,72100.0,10.0082,10.0171,9.9724,9.9813,72100.0
2010-03-19 15:00:00,11.16,11.17,11.12,11.13,73800.0,9.9813,9.9903,9.9456,9.9545,73800.0
2010-03-19 15:30:00,11.12,11.13,11.04,11.05,290500.0,9.9456,9.9545,9.874,9.883,290500.0
2010-03-22 09:30:00,10.94,10.97,10.67,10.92,153800.0,9.7846,9.8114,9.5431,9.7667,153800.0
2010-03-22 10:00:00,10.93,11.01,10.9,11.0,97700.0,9.7756,9.8472,9.7488,9.8382,97700.0
2010-03-22 10:30:00,11.0,11.12,10.95,11.08,81400.0,9.8382,9.9456,9.7935,9.9098,81400.0
2010-03-22 11:00:00,11.09,11.13,11.07,11.1,65600.0,9.9187,9.9545,9.9008,9.9277,65600.0
2010-03-22 11:30:00,11.09,11.13,11.05,11.13,52000.0,9.9187,9.9545,9.883,9.9545,52000.0
2010-03-22 12:00:00,11.13,11.16,11.05,11.15,71600.0,9.9545,9.9813,9.883,9.9724,71600.0
2010-03-22 12:30:00,11.15,11.17,11.08,11.17,48500.0,9.9724,9.9903,9.9098,9.9903,48500.0
2010-03-22 13:00:00,11.18,11.24,11.18,11.18,61300.0,9.9992,10.0529,9.9992,9.9992,61300.0
2010-03-22 13:30:00,11.19,11.23,11.18,11.23,47500.0,10.0082,10.0439,9.9992,10.0439,47500.0
2010-03-22 14:00:00,11.23,11.23,11.17,11.19,82400.0,10.0439,10.0439,9.9903,10.0082,82400.0
2010-03-22 14:30:00,11.2,11.26,11.19,11.23,73500.0,10.0171,10.0708,10.0082,10.0439,73500.0
2010-03-22 15:00:00,11.24,11.24,11.19,11.19,72600.0,10.0529,10.0529,10.0082,10.0082,72600.0
2010-03-22 15:30:00,11.19,11.29,11.19,11.26,207100.0,10.0082,10.0976,10.0082,10.0708,207100.0
2010-03-23 09:30:00,11.28,11.35,11.12,11.14,78600.0,10.0887,10.1513,9.9456,9.9635,78600.0
2010-03-23 10:00:00,11.15,11.23,11.08,11.2,40500.0,9.9724,10.0439,9.9098,10.0171,40500.0
2010-03-23 10:30:00,11.21,11.22,11.1,11.1,45600.0,10.0261,10.035,9.9277,9.9277,45600.0
2010-03-23 11:00:00,11.1,11.15,11.05,11.12,68500.0,9.9277,9.9724,9.883,9.9456,68500.0
2010-03-23 11:30:00,11.11,11.21,11.11,11.21,73500.0,9.9366,10.0261,9.9366,10.0261,73500.0
2010-03-23 12:00:00,11.21,11.28,11.2,11.26,143700.0,10.0261,10.0887,10.0171,10.0708,143700.0
2010-03-23 12:30:00,11.27,11.3,11.25,11.26,35100.0,10.0797,10.1066,10.0618,10.0708,35100.0
2010-03-23 13:00:00,11.26,11.27,11.22,11.24,37300.0,10.0708,10.0797,10.035,10.0529,37300.0
2010-03-23 13:30:00,11.25,11.25,11.13,11.15,54100.0,10.0618,10.0618,9.9545,9.9724,54100.0
2010-03-23 14:00:00,11.15,11.2,11.15,11.2,46300.0,9.9724,10.0171,9.9724,10.0171,46300.0
2010-03-23 14:30:00,11.2,11.21,11.17,11.2,58800.0,10.0171,10.0261,9.9903,10.0171,58800.0
2010-03-23 15:00:00,11.2,11.22,11.17,11.22,171200.0,10.0171,10.035,9.9903,10.035,171200.0
2010-03-23 15:30:00,11.22,11.23,11.17,11.21,263100.0,10.035,10.0439,9.9903,10.0261,263100.0
2010-03-24 09:30:00,11.11,11.14,10.95,10.99,90500.0,9.9366,9.9635,9.7935,9.8293,90500.0
2010-03-24 10:00:00,10.98,11.04,10.96,11.01,96000.0,9.8204,9.874,9.8025,9.8472,96000.0
2010-03-24 10:30:00,11.01,11.04,11.0,11.0,90800.0,9.8472,9.874,9.8382,9.8382,90800.0
2010-03-24 11:00:00,11.0,11.01,10.81,10.83,161700.0,9.8382,9.8472,9.6683,9.6862,161700.0
2010-03-24 11:30:00,10.82,10.86,10.79,10.84,176600.0,9.6773,9.713,9.6504,9.6951,176600.0
2010-03-24 12:00:00,10.84,10.88,10.77,10.84,138900.0,9.6951,9.7309,9.6325,9.6951,138900.0
2010-03-24 12:30:00,10.85,10.94,10.84,10.92,285600.0,9.7041,9.7846,9.6951,9.7667,285600.0
2010-03-24 13:00:00,10.92,10.94,10.88,10.94,68200.0,9.7667,9.7846,9.7309,9.7846,68200.0
2010-03-24 13:30:00,10.94,10.96,10.89,10.94,54500.0,9.7846,9.8025,9.7399,9.7846,54500.0
2010-03-24 14:00:00,10.94,10.99,10.91,10.99,74500.0,9.7846,9.8293,9.7577,9.8293,74500.0
2010-03-24 14:30:00,10.99,11.1,10.99,11.1,111500.0,9.8293,9.9277,9.8293,9.9277,111500.0
2010-03-24 15:00:00,11.1,11.16,11.09,11.16,144000.0,9.9277,9.9813,9.9187,9.9813,144000.0
2010-03-24 15:30:00,11.16,11.26,11.16,11.2,653900.0,9.9813,10.0708,9.9813,10.0171,653900.0
2010-03-25 09:30:00,11.19,11.45,11.19,11.26,94200.0,10.0082,10.2407,10.0082,10.0708,94200.0
2010-03-25 10:00:00,11.26,11.34,11.22,11.26,128700.0,10.0708,10.1423,10.035,10.0708,128700.0
2010-03-25 10:30:00,11.26,11.3,11.22,11.24,85800.0,10.0708,10.1066,10.035,10.0529,85800.0
2010-03-25 11:00:00,11.23,11.28,11.19,11.23,112500.0,10.0439,10.0887,10.0082,10.0439,112500.0
2010-03-25 11:30:00,11.23,11.3,11.23,11.25,54000.0,10.0439,10.1066,10.0439,10.0618,54000.0
2010-03-25 12:00:00,11.25,11.38,11.24,11.38,64400.0,10.0618,10.1781,10.0529,10.1781,64400.0
2010-03-25 12:30:00,11.37,11.47,11.37,11.43,63700.0,10.1692,10.2586,10.1692,10.2228,63700.0
2010-03-25 13:00:00,11.42,11.43,11.37,11.39,68800.0,10.2139,10.2228,10.1692,10.187,68800.0
2010-03-25 13:30:00,11.39,11.39,11.22,11.23,92500.0,10.187,10.187,10.035,10.0439,92500.0
2010-03-25 14:00:00,11.23,11.23,11.15,11.16,93900.0,10.0439,10.0439,9.9724,9.9813,93900.0
2010-03-25 14:30:00,11.15,11.17,11.05,11.08,103600.0,9.9724,9.9903,9.883,9.9098,103600.0
2010-03-25 15:00:00,11.09,11.26,11.08,11.17,167700.0,9.9187,10.0708,9.9098,9.9903,167700.0
2010-03-25 15:30:00,11.18,11.18,11.08,11.1,294400.0,9.9992,9.9992,9.9098,9.9277,294400.0
2010-03-26 09:30:00,11.2,11.38,11.2,11.33,131600.0,10.0171,10.1781,10.0171,10.1334,131600.0
2010-03-26 10:00:00,11.32,11.44,11.31,11.41,71800.0,10.1244,10.2318,10.1155,10.2049,71800.0
2010-03-26 10:30:00,11.42,11.45,11.35,11.37,45100.0,10.2139,10.2407,10.1513,10.1692,45100.0
2010-03-26 11:00:00,11.37,11.42,11.36,11.36,83600.0,10.1692,10.2139,10.1602,10.1602,83600.0
2010-03-26 11:30:00,11.37,11.4,11.36,11.36,74400.0,10.1692,10.196,10.1602,10.1602,74400.0
2010-03-26 12:00:00,11.38,11.38,11.28,11.29,72600.0,10.1781,10.1781,10.0887,10.0976,72600.0
2010-03-26 12:30:00,11.3,11.33,11.25,11.29,83000.0,10.1066,10.1334,10.0618,10.0976,83000.0
2010-03-26 13:00:00,11.28,11.29,11.2,11.25,108900.0,10.0887,10.0976,10.0171,10.0618,108900.0
2010-03-26 13:30:00,11.25,11.31,11.23,11.24,92700.0,10.0618,10.1155,10.0439,10.0529,92700.0
2010-03-26 14:00:00,11.23,11.29,11.21,11.28,101100.0,10.0439,10.0976,10.0261,10.0887,101100.0
2010-03-26 14:30:00,11.27,11.28,11.23,11.24,69200.0,10.0797,10.0887,10.0439,10.0529,69200.0
2010-03-26 15:00:00,11.24,11.27,11.13,11.14,184700.0,10.0529,10.0797,9.9545,9.9635,184700.0
2010-03-26 15:30:00,11.14,11.15,11.08,11.09,654200.0,9.9635,9.9724,9.9098,9.9187,654200.0
2010-03-29 09:30:00,11.19,11.25,10.91,10.96,179600.0,10.0082,10.0618,9.7577,9.8025,179600.0
2010-03-29 10:00:00,10.95,11.0,10.89,10.94,148500.0,9.7935,9.8382,9.7399,9.7846,148500.0
2010-03-29 10:30:00,10.93,11.21,10.91,11.2,134400.0,9.7756,10.0261,9.7577,10.0171,134400.0
2010-03-29 11:00:00,11.21,11.24,11.14,11.23,89100.0,10.0261,10.0529,9.9635,10.0439,89100.0
2010-03-29 11:30:00,11.22,11.3,11.21,11.3,55100.0,10.035,10.1066,10.0261,10.1066,55100.0
2010-03-29 12:00:00,11.3,11.33,11.25,11.26,124300.0,10.1066,10.1334,10.0618,10.0708,124300.0
2010-03-29 12:30:00,11.26,11.27,11.23,11.23,84100.0,10.0708,10.0797,10.0439,10.0439,84100.0
2010-03-29 13:00:00,11.24,11.27,11.2,11.21,114500.0,10.0529,10.0797,10.0171,10.0261,114500.0
2010-03-29 13:30:00,11.22,11.26,11.21,11.23,51300.0,10.035,10.0708,10.0261,10.0439,51300.0
2010-03-29 14:00:00,11.23,11.25,11.16,11.21,125500.0,10.0439,10.0618,9.9813,10.0261,125500.0
2010-03-29 14:30:00,11.2,11.27,11.2,11.27,76600.0,10.0171,10.0797,10.0171,10.0797,76600.0
2010-03-29 15:00:00,11.27,11.28,11.17,11.18,122500.0,10.0797,10.0887,9.9903,9.9992,122500.0
2010-03-29 15:30:00,11.18,11.21,11.16,11.2,146600.0,9.9992,10.0261,9.9813,10.0171,146600.0
2010-03-30 09:30:00,11.19,11.28,11.15,11.21,47000.0,10.0082,10.0887,9.9724,10.0261,47000.0
2010-03-30 10:00:00,11.21,11.26,11.14,11.19,40500.0,10.0261,10.0708,9.9635,10.0082,40500.0
2010-03-30 10:30:00,11.19,11.24,11.18,11.22,40500.0,10.0082,10.0529,9.9992,10.035,40500.0
2010-03-30 11:00:00,11.22,11.22,11.12,11.19,91000.0,10.035,10.035,9.9456,10.0082,91000.0
2010-03-30 11:30:00,11.19,11.24,11.17,11.21,32700.0,10.0082,10.0529,9.9903,10.0261,32700.0
2010-03-30 12:00:00,11.2,11.23,11.15,11.23,54600.0,10.0171,10.0439,9.9724,10.0439,54600.0
2010-03-30 12:30:00,11.23,11.26,11.2,11.24,42500.0,10.0439,10.0708,10.0171,10.0529,42500.0
2010-03-30 13:00:00,11.24,11.24,11.17,11.19,41600.0,10.0529,10.0529,9.9903,10.0082,41600.0
2010-03-30 13:30:00,11.18,11.2,11.15,11.16,30300.0,9.9992,10.0171,9.9724,9.9813,30300.0
2010-03-30 14:00:00,11.17,11.18,11.16,11.18,17300.0,9.9903,9.9992,9.9813,9.9992,17300.0
2010-03-30 14:30:00,11.18,11.22,11.17,11.2,26700.0,9.9992,10.035,9.9903,10.0171,26700.0
2010-03-30 15:00:00,11.2,11.24,11.19,11.22,85400.0,10.0171,10.0529,10.0082,10.035,85400.0
2010-03-30 15:30:00,11.23,11.24,11.2,11.21,164200.0,10.0439,10.0529,10.0171,10.0261,164200.0
2010-03-31 09:30:00,11.21,11.22,11.08,11.11,70400.0,10.0261,10.035,9.9098,9.9366,70400.0
2010-03-31 10:00:00,11.11,11.23,11.1,11.2,113400.0,9.9366,10.0439,9.9277,10.0171,113400.0
2010-03-31 10:30:00,11.21,11.23,11.12,11.17,27200.0,10.0261,10.0439,9.9456,9.9903,27200.0
2010-03-31 11:00:00,11.16,11.16,11.12,11.13,40000.0,9.9813,9.9813,9.9456,9.9545,40000.0
2010-03-31 11:30:00,11.12,11.25,11.12,11.24,32700.0,9.9456,10.0618,9.9456,10.0529,32700.0
2010-03-31 12:00:00,11.24,11.24,11.17,11.18,31400.0,10.0529,10.0529,9.9903,9.9992,31400.0
2010-03-31 12:30:00,11.18,11.2,11.12,11.13,34700.0,9.9992,10.0171,9.9456,9.9545,34700.0
2010-03-31 13:00:00,11.13,11.17,11.11,11.12,122400.0,9.9545,9.9903,9.9366,9.9456,122400.0
2010-03-31 13:30:00,11.12,11.19,11.12,11.19,19400.0,9.9456,10.0082,9.9456,10.0082,19400.0
2010-03-31 14:00:00,11.19,11.2,11.17,11.18,23700.0,10.0082,10.0171,9.9903,9.9992,23700.0
2010-03-31 14:30:00,11.18,11.2,11.11,11.15,36300.0,9.9992,10.0171,9.9366,9.9724,36300.0
2010-03-31 15:00:00,11.14,11.17,11.11,11.16,64500.0,9.9635,9.9903,9.9366,9.9813,64500.0
2010-03-31 15:30:00,11.17,11.17,11.09,11.12,226000.0,9.9903,9.9903,9.9187,9.9456,226000.0
2010-04-01 09:30:00,11.23,11.29,11.19,11.24,163900.0,10.0439,10.0976,10.0082,10.0529,163900.0
2010-04-01 10:00:00,11.24,11.27,11.19,11.19,58700.0,10.0529,10.0797,10.0082,10.0082,58700.0
2010-04-01 10:30:00,11.21,11.27,11.17,11.19,60300.0,10.0261,10.0797,9.9903,10.0082,60300.0
2010-04-01 11:00:00,11.19,11.19,11.09,11.1,79200.0,10.0082,10.0082,9.9187,9.9277,79200.0
2010-04-01 11:30:00,11.11,11.16,11.11,11.13,53200.0,9.9366,9.9813,9.9366,9.9545,53200.0
2010-04-01 12:00:00,11.13,11.15,11.11,11.11,62400.0,9.9545,9.9724,9.9366,9.9366,62400.0
2010-04-01 12:30:00,11.12,11.14,11.11,11.13,80500.0,9.9456,9.9635,9.9366,9.9545,80500.0
2010-04-01 13:00:00,11.12,11.13,11.11,11.12,74900.0,9.9456,9.9545,9.9366,9.9456,74900.0
2010-04-01 13:30:00,11.13,11.15,11.0,11.06,153800.0,9.9545,9.9724,9.8382,9.8919,153800.0
2010-04-01 14:00:00,11.06,11.1,11.02,11.04,31100.0,9.8919,9.9277,9.8561,9.874,31100.0
2010-04-01 14:30:00,11.04,11.04,10.96,10.98,104200.0,9.874,9.874,9.8025,9.8204,104200.0
2010-04-01 15:00:00,10.98,11.0,10.95,10.95,121200.0,9.8204,9.8382,9.7935,9.7935,121200.0
2010-04-01 15:30:00,10.95,11.06,10.95,11.06,211300.0,9.7935,9.8919,9.7935,9.8919,211300.0
2010-04-05 09:30:00,11.03,11.27,11.03,11.25,67600.0,9.8651,10.0797,9.8651,10.0618,67600.0
2010-04-05 10:00:00,11.26,11.33,11.24,11.3,55900.0,10.0708,10.1334,10.0529,10.1066,55900.0
2010-04-05 10:30:00,11.31,11.42,11.31,11.41,171600.0,10.1155,10.2139,10.1155,10.2049,171600.0
2010-04-05 11:00:00,11.41,11.41,11.32,11.32,64700.0,10.2049,10.2049,10.1244,10.1244,64700.0
2010-04-05 11:30:00,11.32,11.37,11.32,11.35,152400.0,10.1244,10.1692,10.1244,10.1513,152400.0
2010-04-05 12:00:00,11.34,11.34,11.29,11.3,36600.0,10.1423,10.1423,10.0976,10.1066,36600.0
2010-04-05 12:30:00,11.3,11.31,11.24,11.29,123300.0,10.1066,10.1155,10.0529,10.0976,123300.0
2010-04-05 13:00:00,11.28,11.32,11.28,11.32,29000.0,10.0887,10.1244,10.0887,10.1244,29000.0
2010-04-05 13:30:00,11.32,11.36,11.32,11.35,25200.0,10.1244,10.1602,10.1244,10.1513,25200.0
2010-04-05 14:00:00,11.35,11.35,11.27,11.34,135900.0,10.1513,10.1513,10.0797,10.1423,135900.0
2010-04-05 14:30:00,11.34,11.35,11.25,11.26,116400.0,10.1423,10.1513,10.0618,10.0708,116400.0
2010-04-05 15:00:00,11.26,11.3,11.26,11.3,62000.0,10.0708,10.1066,10.0708,10.1066,62000.0
2010-04-05 15:30:00,11.29,11.3,11.28,11.3,173500.0,10.0976,10.1066,10.0887,10.1066,173500.0
2010-04-06 09:30:00,11.26,11.32,11.11,11.28,60500.0,10.0708,10.1244,9.9366,10.0887,60500.0
2010-04-06 10:00:00,11.27,11.33,11.22,11.33,61700.0,10.0797,10.1334,10.035,10.1334,61700.0
2010-04-06 10:30:00,11.33,11.37,11.31,11.36,88400.0,10.1334,10.1692,10.1155,10.1602,88400.0
2010-04-06 11:00:00,11.35,11.39,11.34,11.37,116600.0,10.1513,10.187,10.1423,10.1692,116600.0
2010-04-06 11:30:00,11.37,11.39,11.34,11.39,96400.0,10.1692,10.187,10.1423,10.187,96400.0
2010-04-06 12:00:00,11.39,11.39,11.33,11.33,57900.0,10.187,10.187,10.1334,10.1334,57900.0
2010-04-06 12:30:00,11.33,11.33,11.28,11.29,60000.0,10.1334,10.1334,10.0887,10.0976,60000.0
2010-04-06 13:00:00,11.29,11.34,11.25,11.31,66500.0,10.0976,10.1423,10.0618,10.1155,66500.0
2010-04-06 13:30:00,11.3,11.33,11.22,11.24,75400.0,10.1066,10.1334,10.035,10.0529,75400.0
2010-04-06 14:00:00,11.25,11.25,11.22,11.22,109000.0,10.0618,10.0618,10.035,10.035,109000.0
2010-04-06 14:30:00,11.22,11.24,11.21,11.21,90600.0,10.035,10.0529,10.0261,10.0261,90600.0
2010-04-06 15:00:00,11.22,11.22,11.17,11.18,258600.0,10.035,10.035,9.9903,9.9992,258600.0
2010-04-06 15:30:00,11.19,11.28,11.19,11.26,272300.0,10.0082,10.0887,10.0082,10.0708,272300.0
2010-04-07 09:30:00,11.23,11.28,11.16,11.16,40200.0,10.0439,10.0887,9.9813,9.9813,40200.0
2010-04-07 10:00:00,11.16,11.23,11.15,11.18,39400.0,9.9813,10.0439,9.9724,9.9992,39400.0
2010-04-07 10:30:00,11.18,11.2,11.15,11.15,51400.0,9.9992,10.0171,9.9724,9.9724,51400.0
2010-04-07 11:00:00,11.16,11.23,11.14,11.22,55500.0,9.9813,10.0439,9.9635,10.035,55500.0
2010-04-07 11:30:00,11.22,11.25,11.18,11.21,48700.0,10.035,10.0618,9.9992,10.0261,48700.0
2010-04-07 12:00:00,11.22,11.24,11.18,11.19,50400.0,10.035,10.0529,9.9992,10.0082,50400.0
2010-04-07 12:30:00,11.18,11.23,11.17,11.23,36700.0,9.9992,10.0439,9.9903,10.0439,36700.0
2010-04-07 13:00:00,11.24,11.32,11.24,11.32,53000.0,10.0529,10.1244,10.0529,10.1244,53000.0
2010-04-07 13:30:00,11.32,11.38,11.3,11.35,132600.0,10.1244,10.1781,10.1066,10.1513,132600.0
2010-04-07 14:00:00,11.36,11.37,11.3,11.31,255400.0,10.1602,10.1692,10.1066,10.1155,255400.0
2010-04-07 14:30:00,11.31,11.35,11.27,11.35,166700.0,10.1155,10.1513,10.0797,10.1513,166700.0
2010-04-07 15:00:00,11.34,11.34,11.23,11.23,167400.0,10.1423,10.1423,10.0439,10.0439,167400.0
2010-04-07 15:30:00,11.23,11.28,11.18,11.27,281900.0,10.0439,10.0887,9.9992,10.0797,281900.0
2010-04-08 09:30:00,11.18,11.23,11.08,11.19,79200.0,9.9992,10.0439,9.9098,10.0082,79200.0
2010-04-08 10:00:00,11.19,11.31,11.17,11.31,66300.0,10.0082,10.1155,9.9903,10.1155,66300.0
2010-04-08 10:30:00,11.31,11.35,11.29,11.34,86600.0,10.1155,10.1513,10.0976,10.1423,86600.0
2010-04-08 11:00:00,11.35,11.35,11.21,11.21,88300.0,10.1513,10.1513,10.0261,10.0261,88300.0
2010-04-08 11:30:00,11.22,11.24,11.16,11.17,463400.0,10.035,10.0529,9.9813,9.9903,463400.0
2010-04-08 12:00:00,11.17,11.18,11.12,11.16,97200.0,9.9903,9.9992,9.9456,9.9813,97200.0
2010-04-08 12:30:00,11.16,11.21,11.14,11.19,91700.0,9.9813,10.0261,9.9635,10.0082,91700.0
2010-04-08 13:00:00,11.2,11.22,11.18,11.19,69300.0,10.0171,10.035,9.9992,10.0082,69300.0
2010-04-08 13:30:00,11.18,11.21,11.15,11.16,110600.0,9.9992,10.0261,9.9724,9.9813,110600.0
2010-04-08 14:00:00,11.16,11.24,11.16,11.24,126700.0,9.9813,10.0529,9.9813,10.0529,126700.0
2010-04-08 14:30:00,11.24,11.34,11.23,11.27,135100.0,10.0529,10.1423,10.0439,10.0797,135100.0
2010-04-08 15:00:00,11.27,11.37,11.23,11.31,216700.0,10.0797,10.1692,10.0439,10.1155,216700.0
2010-04-08 15:30:00,11.31,11.5,11.31,11.41,835900.0,10.1155,10.2854,10.1155,10.2049,835900.0
2010-04-09 09:30:00,11.41,11.75,11.34,11.66,255500.0,10.2049,10.509,10.1423,10.4285,255500.0
2010-04-09 10:00:00,11.64,11.74,11.52,11.56,134700.0,10.4106,10.5001,10.3033,10.3391,134700.0
2010-04-09 10:30:00,11.57,11.64,11.53,11.56,175700.0,10.348,10.4106,10.3123,10.3391,175700.0
2010-04-09 11:00:00,11.55,11.7,11.55,11.68,156300.0,10.3302,10.4643,10.3302,10.4464,156300.0
2010-04-09 11:30:00,11.68,11.69,11.61,11.64,137100.0,10.4464,10.4554,10.3838,10.4106,137100.0
2010-04-09 12:00:00,11.64,11.72,11.64,11.67,116600.0,10.4106,10.4822,10.4106,10.4375,116600.0
2010-04-09 12:30:00,11.67,11.72,11.64,11.72,24300.0,10.4375,10.4822,10.4106,10.4822,24300.0
2010-04-09 13:00:00,11.72,11.75,11.64,11.75,54000.0,10.4822,10.509,10.4106,10.509,54000.0
2010-04-09 13:30:00,11.74,11.82,11.72,11.77,74700.0,10.5001,10.5716,10.4822,10.5269,74700.0
2010-04-09 14:00:00,11.76,11.77,11.71,11.74,62100.0,10.518,10.5269,10.4733,10.5001,62100.0
2010-04-09 14:30:00,11.75,11.76,11.71,11.72,58300.0,10.509,10.518,10.4733,10.4822,58300.0
2010-04-09 15:00:00,11.72,11.72,11.63,11.7,169300.0,10.4822,10.4822,10.4017,10.4643,169300.0
2010-04-09 15:30:00,11.7,11.76,11.69,11.74,329300.0,10.4643,10.518,10.4554,10.5001,329300.0
2010-04-12 09:30:00,11.77,11.79,11.52,11.58,176600.0,10.5269,10.5448,10.3033,10.357,176600.0
2010-04-12 10:00:00,11.57,11.61,11.51,11.52,94400.0,10.348,10.3838,10.2944,10.3033,94400.0
2010-04-12 10:30:00,11.51,11.52,11.46,11.48,123800.0,10.2944,10.3033,10.2497,10.2675,123800.0
2010-04-12 11:00:00,11.48,11.53,11.48,11.51,61900.0,10.2675,10.3123,10.2675,10.2944,61900.0
2010-04-12 11:30:00,11.51,11.51,11.5,11.5,50800.0,10.2944,10.2944,10.2854,10.2854,50800.0
2010-04-12 12:00:00,11.51,11.61,11.5,11.6,70600.0,10.2944,10.3838,10.2854,10.3749,70600.0
2010-04-12 12:30:00,11.61,11.66,11.59,11.64,62600.0,10.3838,10.4285,10.3659,10.4106,62600.0
2010-04-12 13:00:00,11.64,11.65,11.57,11.58,66000.0,10.4106,10.4196,10.348,10.357,66000.0
2010-04-12 13:30:00,11.59,11.61,11.54,11.54,68100.0,10.3659,10.3838,10.3212,10.3212,68100.0
2010-04-12 14:00:00,11.55,11.59,11.53,11.58,107700.0,10.3302,10.3659,10.3123,10.357,107700.0
2010-04-12 14:30:00,11.59,11.59,11.55,11.55,76800.0,10.3659,10.3659,10.3302,10.3302,76800.0
2010-04-12 15:00:00,11.55,11.58,11.53,11.58,106700.0,10.3302,10.357,10.3123,10.357,106700.0
2010-04-12 15:30:00,11.57,11.62,11.57,11.61,294900.0,10.348,10.3928,10.348,10.3838,294900.0
2010-04-13 09:30:00,11.59,11.59,11.39,11.55,78500.0,10.3659,10.3659,10.187,10.3302,78500.0
2010-04-13 10:00:00,11.55,11.65,11.49,11.55,111200.0,10.3302,10.4196,10.2765,10.3302,111200.0
2010-04-13 10:30:00,11.55,11.56,11.47,11.53,61500.0,10.3302,10.3391,10.2586,10.3123,61500.0
2010-04-13 11:00:00,11.54,11.62,11.53,11.54,53100.0,10.3212,10.3928,10.3123,10.3212,53100.0
2010-04-13 11:30:00,11.54,11.66,11.54,11.64,52300.0,10.3212,10.4285,10.3212,10.4106,52300.0
2010-04-13 12:00:00,11.64,11.74,11.63,11.74,116000.0,10.4106,10.5001,10.4017,10.5001,116000.0
2010-04-13 12:30:00,11.74,11.78,11.72,11.78,58500.0,10.5001,10.5359,10.4822,10.5359,58500.0
2010-04-13 13:00:00,11.78,11.89,11.77,11.83,106600.0,10.5359,10.6342,10.5269,10.5806,106600.0
2010-04-13 13:30:00,11.83,11.9,11.82,11.88,102200.0,10.5806,10.6432,10.5716,10.6253,102200.0
2010-04-13 14:00:00,11.88,11.88,11.81,11.82,74900.0,10.6253,10.6253,10.5627,10.5716,74900.0
2010-04-13 14:30:00,11.82,11.84,11.77,11.78,74000.0,10.5716,10.5895,10.5269,10.5359,74000.0
2010-04-13 15:00:00,11.77,11.81,11.76,11.77,109500.0,10.5269,10.5627,10.518,10.5269,109500.0
2010-04-13 15:30:00,11.77,11.8,11.76,11.77,223200.0,10.5269,10.5537,10.518,10.5269,223200.0
2010-04-14 09:30:00,11.95,12.06,11.9,11.98,227200.0,10.6879,10.7863,10.6432,10.7147,227200.0
2010-04-14 10:00:00,11.98,12.02,11.96,12.0,91300.0,10.7147,10.7505,10.6968,10.7326,91300.0
2010-04-14 10:30:00,12.0,12.17,12.0,12.15,136600.0,10.7326,10.8847,10.7326,10.8668,136600.0
2010-04-14 11:00:00,12.15,12.27,12.13,12.22,236500.0,10.8668,10.9741,10.8489,10.9294,236500.0
2010-04-14 11:30:00,12.22,12.35,12.18,12.32,193300.0,10.9294,11.0457,10.8936,11.0188,193300.0
2010-04-14 12:00:00,12.31,12.32,12.22,12.24,121200.0,11.0099,11.0188,10.9294,10.9473,121200.0
2010-04-14 12:30:00,12.24,12.3,12.24,12.3,85900.0,10.9473,11.0009,10.9473,11.0009,85900.0
2010-04-14 13:00:00,12.29,12.39,12.29,12.38,101100.0,10.992,11.0814,10.992,11.0725,101100.0
2010-04-14 13:30:00,12.37,12.38,12.35,12.37,186400.0,11.0635,11.0725,11.0457,11.0635,186400.0
2010-04-14 14:00:00,12.37,12.5,12.37,12.49,325300.0,11.0635,11.1798,11.0635,11.1709,325300.0
2010-04-14 14:30:00,12.49,12.5,12.45,12.49,249900.0,11.1709,11.1798,11.1351,11.1709,249900.0
2010-04-14 15:00:00,12.49,12.5,12.44,12.49,140100.0,11.1709,11.1798,11.1262,11.1709,140100.0
2010-04-14 15:30:00,12.5,12.6,12.48,12.56,558900.0,11.1798,11.2693,11.1619,11.2335,558900.0
2010-04-15 09:30:00,12.53,12.68,12.52,12.66,145100.0,11.2066,11.3408,11.1977,11.3229,145100.0
2010-04-15 10:00:00,12.66,12.81,12.65,12.78,123900.0,11.3229,11.4571,11.314,11.4302,123900.0
2010-04-15 10:30:00,12.78,12.86,12.77,12.8,94900.0,11.4302,11.5018,11.4213,11.4481,94900.0
2010-04-15 11:00:00,12.79,12.8,12.74,12.74,136100.0,11.4392,11.4481,11.3945,11.3945,136100.0
2010-04-15 11:30:00,12.75,12.8,12.73,12.77,147700.0,11.4034,11.4481,11.3855,11.4213,147700.0
2010-04-15 12:00:00,12.77,12.8,12.7,12.78,167100.0,11.4213,11.4481,11.3587,11.4302,167100.0
2010-04-15 12:30:00,12.78,12.79,12.77,12.79,70900.0,11.4302,11.4392,11.4213,11.4392,70900.0
2010-04-15 13:00:00,12.79,12.81,12.77,12.78,87300.0,11.4392,11.4571,11.4213,11.4302,87300.0
2010-04-15 13:30:00,12.77,12.78,12.76,12.78,113400.0,11.4213,11.4302,11.4124,11.4302,113400.0
2010-04-15 14:00:00,12.78,12.79,12.71,12.73,123000.0,11.4302,11.4392,11.3676,11.3855,123000.0
2010-04-15 14:30:00,12.73,12.74,12.71,12.74,66900.0,11.3855,11.3945,11.3676,11.3945,66900.0
2010-04-15 15:00:00,12.73,12.74,12.72,12.73,114600.0,11.3855,11.3945,11.3766,11.3855,114600.0
2010-04-15 15:30:00,12.73,12.74,12.69,12.73,381300.0,11.3855,11.3945,11.3498,11.3855,381300.0
2010-04-16 09:30:00,12.68,12.7,12.38,12.44,272900.0,11.3408,11.3587,11.0725,11.1262,272900.0
2010-04-16 10:00:00,12.44,12.8,12.42,12.64,385400.0,11.1262,11.4481,11.1083,11.305,385400.0
2010-04-16 10:30:00,12.63,12.64,12.41,12.48,225600.0,11.2961,11.305,11.0993,11.1619,225600.0
2010-04-16 11:00:00,12.48,12.56,12.2,12.21,166000.0,11.1619,11.2335,10.9115,10.9204,166000.0
2010-04-16 11:30:00,12.2,12.21,12.08,12.11,237200.0,10.9115,10.9204,10.8042,10.831,237200.0
2010-04-16 12:00:00,12.11,12.21,12.08,12.12,97300.0,10.831,10.9204,10.8042,10.84,97300.0
2010-04-16 12:30:00,12.13,12.23,12.02,12.2,94100.0,10.8489,10.9383,10.7505,10.9115,94100.0
2010-04-16 13:00:00,12.21,12.25,12.13,12.13,87300.0,10.9204,10.9562,10.8489,10.8489,87300.0
2010-04-16 13:30:00,12.13,12.17,12.12,12.16,110700.0,10.8489,10.8847,10.84,10.8757,110700.0
2010-04-16 14:00:00,12.17,12.26,12.16,12.25,143500.0,10.8847,10.9652,10.8757,10.9562,143500.0
2010-04-16 14:30:00,12.25,12.33,12.23,12.28,198400.0,10.9562,11.0278,10.9383,10.9831,198400.0
2010-04-16 15:00:00,12.28,12.32,12.23,12.28,174100.0,10.9831,11.0188,10.9383,10.9831,174100.0
2010-04-16 15:30:00,12.28,12.35,12.26,12.34,556100.0,10.9831,11.0457,10.9652,11.0367,556100.0
2010-04-19 09:30:00,12.3,12.3,11.92,12.14,322400.0,11.0009,11.0009,10.6611,10.8578,322400.0
2010-04-19 10:00:00,12.15,12.17,12.05,12.08,172200.0,10.8668,10.8847,10.7773,10.8042,172200.0
2010-04-19 10:30:00,12.09,12.17,12.07,12.09,150400.0,10.8131,10.8847,10.7952,10.8131,150400.0
2010-04-19 11:00:00,12.1,12.1,12.07,12.09,356800.0,10.8221,10.8221,10.7952,10.8131,356800.0
2010-04-19 11:30:00,12.09,12.09,11.95,11.97,202800.0,10.8131,10.8131,10.6879,10.7058,202800.0
2010-04-19 12:00:00,11.96,12.03,11.95,11.99,233100.0,10.6968,10.7595,10.6879,10.7237,233100.0
2010-04-19 12:30:00,12.0,12.01,11.99,11.99,111400.0,10.7326,10.7416,10.7237,10.7237,111400.0
2010-04-19 13:00:00,11.99,12.01,11.99,11.99,284800.0,10.7237,10.7416,10.7237,10.7237,284800.0
2010-04-19 13:30:00,12.0,12.02,11.97,11.98,211700.0,10.7326,10.7505,10.7058,10.7147,211700.0
2010-04-19 14:00:00,11.98,12.03,11.97,12.01,464200.0,10.7147,10.7595,10.7058,10.7416,464200.0
2010-04-19 14:30:00,12.02,12.05,12.01,12.04,92600.0,10.7505,10.7773,10.7416,10.7684,92600.0
2010-04-19 15:00:00,12.05,12.07,12.04,12.04,281300.0,10.7773,10.7952,10.7684,10.7684,281300.0
2010-04-19 15:30:00,12.04,12.11,12.04,12.1,511300.0,10.7684,10.831,10.7684,10.8221,511300.0
2010-04-20 09:30:00,12.1,12.52,12.1,12.51,184800.0,10.8221,11.1977,10.8221,11.1888,184800.0
2010-04-20 10:00:00,12.51,12.54,12.41,12.48,123700.0,11.1888,11.2156,11.0993,11.1619,123700.0
2010-04-20 10:30:00,12.48,12.48,12.41,12.43,140200.0,11.1619,11.1619,11.0993,11.1172,140200.0
2010-04-20 11:00:00,12.43,12.49,12.43,12.48,75400.0,11.1172,11.1709,11.1172,11.1619,75400.0
2010-04-20 11:30:00,12.48,12.56,12.46,12.56,90000.0,11.1619,11.2335,11.144,11.2335,90000.0
2010-04-20 12:00:00,12.56,12.66,12.55,12.63,119600.0,11.2335,11.3229,11.2245,11.2961,119600.0
2010-04-20 12:30:00,12.62,12.63,12.56,12.6,105800.0,11.2871,11.2961,11.2335,11.2693,105800.0
2010-04-20 13:00:00,12.6,12.61,12.57,12.59,84200.0,11.2693,11.2782,11.2424,11.2603,84200.0
2010-04-20 13:30:00,12.59,12.6,12.54,12.55,225000.0,11.2603,11.2693,11.2156,11.2245,225000.0
2010-04-20 14:00:00,12.55,12.57,12.46,12.52,327200.0,11.2245,11.2424,11.144,11.1977,327200.0
2010-04-20 14:30:00,12.52,12.55,12.49,12.53,1039800.0,11.1977,11.2245,11.1709,11.2066,1039800.0
2010-04-20 15:00:00,12.53,12.76,12.51,12.75,1166600.0,11.2066,11.4124,11.1888,11.4034,1166600.0
2010-04-20 15:30:00,12.75,12.85,12.72,12.78,1505700.0,11.4034,11.4929,11.3766,11.4302,1505700.0
2010-04-21 09:30:00,12.78,13.13,12.64,13.13,297800.0,11.4302,11.7433,11.305,11.7433,297800.0
2010-04-21 10:00:00,13.13,13.18,12.92,12.97,681400.0,11.7433,11.788,11.5555,11.6002,681400.0
2010-04-21 10:30:00,12.96,13.24,12.91,13.07,777000.0,11.5912,11.8417,11.5465,11.6896,777000.0
2010-04-21 11:00:00,13.06,13.08,12.97,13.03,232500.0,11.6807,11.6986,11.6002,11.6538,232500.0
2010-04-21 11:30:00,13.02,13.02,12.79,12.86,259700.0,11.6449,11.6449,11.4392,11.5018,259700.0
2010-04-21 12:00:00,12.87,13.07,12.85,13.06,196200.0,11.5107,11.6896,11.4929,11.6807,196200.0
2010-04-21 12:30:00,13.06,13.07,12.97,12.98,142700.0,11.6807,11.6896,11.6002,11.6091,142700.0
2010-04-21 13:00:00,12.97,12.98,12.84,12.9,186600.0,11.6002,11.6091,11.4839,11.5376,186600.0
2010-04-21 13:30:00,12.89,12.96,12.86,12.9,375600.0,11.5286,11.5912,11.5018,11.5376,375600.0
2010-04-21 14:00:00,12.91,12.91,12.77,12.78,373600.0,11.5465,11.5465,11.4213,11.4302,373600.0
2010-04-21 14:30:00,12.78,12.81,12.68,12.72,329600.0,11.4302,11.4571,11.3408,11.3766,329600.0
2010-04-21 15:00:00,12.73,12.76,12.68,12.74,504300.0,11.3855,11.4124,11.3408,11.3945,504300.0
2010-04-21 15:30:00,12.75,12.81,12.58,12.73,2171300.0,11.4034,11.4571,11.2514,11.3855,2171300.0
2010-04-22 09:30:00,12.46,12.49,12.14,12.49,458400.0,11.144,11.1709,10.8578,11.1709,458400.0
2010-04-22 10:00:00,12.49,12.56,12.43,12.47,253400.0,11.1709,11.2335,11.1172,11.153,253400.0
2010-04-22 10:30:00,12.47,12.55,12.4,12.43,353300.0,11.153,11.2245,11.0904,11.1172,353300.0
2010-04-22 11:00:00,12.43,12.49,12.38,12.48,357800.0,11.1172,11.1709,11.0725,11.1619,357800.0
2010-04-22 11:30:00,12.48,12.48,12.31,12.31,428600.0,11.1619,11.1619,11.0099,11.0099,428600.0
2010-04-22 12:00:00,12.31,12.36,12.28,12.29,252800.0,11.0099,11.0546,10.9831,10.992,252800.0
2010-04-22 12:30:00,12.3,12.32,12.29,12.31,166500.0,11.0009,11.0188,10.992,11.0099,166500.0
2010-04-22 13:00:00,12.3,12.32,12.23,12.25,276900.0,11.0009,11.0188,10.9383,10.9562,276900.0
2010-04-22 13:30:00,12.26,12.32,12.2,12.31,424200.0,10.9652,11.0188,10.9115,11.0099,424200.0
2010-04-22 14:00:00,12.31,12.51,12.3,12.45,486900.0,11.0099,11.1888,11.0009,11.1351,486900.0
2010-04-22 14:30:00,12.44,12.49,12.38,12.42,325500.0,11.1262,11.1709,11.0725,11.1083,325500.0
2010-04-22 15:00:00,12.42,12.57,12.42,12.45,748600.0,11.1083,11.2424,11.1083,11.1351,748600.0
2010-04-22 15:30:00,12.46,12.46,12.24,12.3,918000.0,11.144,11.144,10.9473,11.0009,918000.0
2010-04-23 09:30:00,12.24,12.24,11.9,11.95,246400.0,10.9473,10.9473,10.6432,10.6879,246400.0
2010-04-23 10:00:00,11.95,11.98,11.87,11.89,414900.0,10.6879,10.7147,10.6164,10.6342,414900.0
2010-04-23 10:30:00,11.89,11.9,11.84,11.89,339100.0,10.6342,10.6432,10.5895,10.6342,339100.0
2010-04-23 11:00:00,11.89,11.92,11.68,11.69,336800.0,10.6342,10.6611,10.4464,10.4554,336800.0
2010-04-23 11:30:00,11.69,11.8,11.57,11.79,527900.0,10.4554,10.5537,10.348,10.5448,527900.0
2010-04-23 12:00:00,11.8,11.87,11.66,11.68,251200.0,10.5537,10.6164,10.4285,10.4464,251200.0
2010-04-23 12:30:00,11.67,11.7,11.6,11.63,298400.0,10.4375,10.4643,10.3749,10.4017,298400.0
2010-04-23 13:00:00,11.62,11.65,11.55,11.6,273400.0,10.3928,10.4196,10.3302,10.3749,273400.0
2010-04-23 13:30:00,11.6,11.74,11.6,11.71,204400.0,10.3749,10.5001,10.3749,10.4733,204400.0
2010-04-23 14:00:00,11.7,11.71,11.62,11.63,268300.0,10.4643,10.4733,10.3928,10.4017,268300.0
2010-04-23 14:30:00,11.63,11.65,11.47,11.6,800200.0,10.4017,10.4196,10.2586,10.3749,800200.0
2010-04-23 15:00:00,11.6,11.64,11.57,11.59,693100.0,10.3749,10.4106,10.348,10.3659,693100.0
2010-04-23 15:30:00,11.59,11.67,11.58,11.6,1086200.0,10.3659,10.4375,10.357,10.3749,1086200.0
2010-04-26 09:30:00,11.64,11.66,11.42,11.43,228400.0,10.4106,10.4285,10.2139,10.2228,228400.0
2010-04-26 10:00:00,11.42,11.48,11.33,11.33,341100.0,10.2139,10.2675,10.1334,10.1334,341100.0
2010-04-26 10:30:00,11.34,11.45,11.28,11.44,178300.0,10.1423,10.2407,10.0887,10.2318,178300.0
2010-04-26 11:00:00,11.45,11.5,11.45,11.5,108000.0,10.2407,10.2854,10.2407,10.2854,108000.0
2010-04-26 11:30:00,11.5,11.55,11.46,11.46,91500.0,10.2854,10.3302,10.2497,10.2497,91500.0
2010-04-26 12:00:00,11.46,11.51,11.38,11.4,89400.0,10.2497,10.2944,10.1781,10.196,89400.0
2010-04-26 12:30:00,11.4,11.42,11.39,11.39,48800.0,10.196,10.2139,10.187,10.187,48800.0
2010-04-26 13:00:00,11.4,11.41,11.39,11.39,39900.0,10.196,10.2049,10.187,10.187,39900.0
2010-04-26 13:30:00,11.39,11.41,11.31,11.33,155400.0,10.187,10.2049,10.1155,10.1334,155400.0
2010-04-26 14:00:00,11.32,11.33,11.22,11.29,169800.0,10.1244,10.1334,10.035,10.0976,169800.0
2010-04-26 14:30:00,11.3,11.3,11.26,11.27,113000.0,10.1066,10.1066,10.0708,10.0797,113000.0
2010-04-26 15:00:00,11.27,11.31,11.26,11.27,223500.0,10.0797,10.1155,10.0708,10.0797,223500.0
2010-04-26 15:30:00,11.28,11.32,11.26,11.28,368600.0,10.0887,10.1244,10.0708,10.0887,368600.0
2010-04-27 09:30:00,11.14,11.18,11.0,11.06,230500.0,9.9635,9.9992,9.8382,9.8919,230500.0
2010-04-27 10:00:00,11.07,11.2,11.05,11.19,113900.0,9.9008,10.0171,9.883,10.0082,113900.0
2010-04-27 10:30:00,11.19,11.22,11.13,11.13,124700.0,10.0082,10.035,9.9545,9.9545,124700.0
2010-04-27 11:00:00,11.13,11.17,10.93,10.93,206800.0,9.9545,9.9903,9.7756,9.7756,206800.0
2010-04-27 11:30:00,10.93,10.94,10.88,10.89,340700.0,9.7756,9.7846,9.7309,9.7399,340700.0
2010-04-27 12:00:00,10.9,10.91,10.78,10.8,286200.0,9.7488,9.7577,9.6415,9.6594,286200.0
2010-04-27 12:30:00,10.8,10.84,10.74,10.75,164900.0,9.6594,9.6951,9.6057,9.6146,164900.0
2010-04-27 13:00:00,10.76,10.77,10.72,10.77,260500.0,9.6236,9.6325,9.5878,9.6325,260500.0
2010-04-27 13:30:00,10.77,10.79,10.71,10.74,207700.0,9.6325,9.6504,9.5789,9.6057,207700.0
2010-04-27 14:00:00,10.73,10.74,10.67,10.71,176400.0,9.5968,9.6057,9.5431,9.5789,176400.0
2010-04-27 14:30:00,10.71,10.71,10.61,10.63,238300.0,9.5789,9.5789,9.4894,9.5073,238300.0
2010-04-27 15:00:00,10.63,10.7,10.57,10.58,632600.0,9.5073,9.5699,9.4537,9.4626,632600.0
2010-04-27 15:30:00,10.58,10.59,10.37,10.43,1345600.0,9.4626,9.4715,9.2748,9.3284,1345600.0
2010-04-28 09:30:00,10.5,10.53,10.25,10.38,342700.0,9.391,9.4179,9.1675,9.2837,342700.0
2010-04-28 10:00:00,10.38,10.39,10.27,10.27,281600.0,9.2837,9.2927,9.1853,9.1853,281600.0
2010-04-28 10:30:00,10.27,10.3,10.2,10.22,224200.0,9.1853,9.2122,9.1227,9.1406,224200.0
2010-04-28 11:00:00,10.23,10.26,10.19,10.21,323300.0,9.1496,9.1764,9.1138,9.1317,323300.0
2010-04-28 11:30:00,10.2,10.23,10.11,10.14,232700.0,9.1227,9.1496,9.0422,9.0691,232700.0
2010-04-28 12:00:00,10.15,10.15,10.07,10.12,201000.0,9.078,9.078,9.0065,9.0512,201000.0
2010-04-28 12:30:00,10.12,10.19,10.1,10.16,142300.0,9.0512,9.1138,9.0333,9.087,142300.0
2010-04-28 13:00:00,10.17,10.19,10.14,10.14,147000.0,9.0959,9.1138,9.0691,9.0691,147000.0
2010-04-28 13:30:00,10.15,10.26,10.15,10.26,134300.0,9.078,9.1764,9.078,9.1764,134300.0
2010-04-28 14:00:00,10.25,10.26,10.11,10.21,187400.0,9.1675,9.1764,9.0422,9.1317,187400.0
2010-04-28 14:30:00,10.22,10.25,10.16,10.21,222100.0,9.1406,9.1675,9.087,9.1317,222100.0
2010-04-28 15:00:00,10.21,10.25,10.15,10.16,327100.0,9.1317,9.1675,9.078,9.087,327100.0
2010-04-28 15:30:00,10.16,10.2,10.09,10.2,689200.0,9.087,9.1227,9.0243,9.1227,689200.0
2010-04-29 09:30:00,10.25,10.38,10.19,10.2,171700.0,9.1675,9.2837,9.1138,9.1227,171700.0
2010-04-29 10:00:00,10.2,10.21,10.08,10.16,151700.0,9.1227,9.1317,9.0154,9.087,151700.0
2010-04-29 10:30:00,10.16,10.25,10.12,10.24,144900.0,9.087,9.1675,9.0512,9.1585,144900.0
2010-04-29 11:00:00,10.24,10.26,10.09,10.15,234900.0,9.1585,9.1764,9.0243,9.078,234900.0
2010-04-29 11:30:00,10.15,10.24,10.13,10.16,240000.0,9.078,9.1585,9.0601,9.087,240000.0
2010-04-29 12:00:00,10.17,10.2,10.14,10.19,140900.0,9.0959,9.1227,9.0691,9.1138,140900.0
2010-04-29 12:30:00,10.19,10.27,10.18,10.25,92300.0,9.1138,9.1853,9.1048,9.1675,92300.0
2010-04-29 13:00:00,10.24,10.28,10.24,10.24,55500.0,9.1585,9.1943,9.1585,9.1585,55500.0
2010-04-29 13:30:00,10.25,10.26,10.24,10.24,56200.0,9.1675,9.1764,9.1585,9.1585,56200.0
2010-04-29 14:00:00,10.24,10.33,10.24,10.31,104800.0,9.1585,9.239,9.1585,9.2211,104800.0
2010-04-29 14:30:00,10.31,10.32,10.24,10.28,92800.0,9.2211,9.2301,9.1585,9.1943,92800.0
2010-04-29 15:00:00,10.28,10.32,10.22,10.27,145900.0,9.1943,9.2301,9.1406,9.1853,145900.0
2010-04-29 15:30:00,10.26,10.32,10.23,10.31,515600.0,9.1764,9.2301,9.1496,9.2211,515600.0
2010-04-30 09:30:00,10.33,10.45,10.31,10.32,170000.0,9.239,9.3463,9.2211,9.2301,170000.0
2010-04-30 10:00:00,10.32,10.4,10.29,10.4,214700.0,9.2301,9.3016,9.2032,9.3016,214700.0
2010-04-30 10:30:00,10.41,10.43,10.32,10.33,262400.0,9.3106,9.3284,9.2301,9.239,262400.0
2010-04-30 11:00:00,10.34,10.36,10.23,10.24,132700.0,9.2479,9.2658,9.1496,9.1585,132700.0
2010-04-30 11:30:00,10.24,10.25,10.17,10.19,139600.0,9.1585,9.1675,9.0959,9.1138,139600.0
2010-04-30 12:00:00,10.19,10.21,10.03,10.06,186100.0,9.1138,9.1317,8.9707,8.9975,186100.0
2010-04-30 12:30:00,10.06,10.1,9.99,10.01,145800.0,8.9975,9.0333,8.9349,8.9528,145800.0
2010-04-30 13:00:00,10.0,10.07,10.0,10.07,81400.0,8.9439,9.0065,8.9439,9.0065,81400.0
2010-04-30 13:30:00,10.07,10.14,10.05,10.07,102900.0,9.0065,9.0691,8.9886,9.0065,102900.0
2010-04-30 14:00:00,10.07,10.1,10.05,10.07,72600.0,9.0065,9.0333,8.9886,9.0065,72600.0
2010-04-30 14:30:00,10.07,10.08,9.99,10.05,139700.0,9.0065,9.0154,8.9349,8.9886,139700.0
2010-04-30 15:00:00,10.04,10.05,10.02,10.02,142300.0,8.9796,8.9886,8.9617,8.9617,142300.0
2010-04-30 15:30:00,10.03,10.03,9.92,9.93,472200.0,8.9707,8.9707,8.8723,8.8812,472200.0
2010-05-03 09:30:00,9.99,10.18,9.99,10.08,137500.0,8.9349,9.1048,8.9349,9.0154,137500.0
2010-05-03 10:00:00,10.08,10.12,10.06,10.11,123500.0,9.0154,9.0512,8.9975,9.0422,123500.0
2010-05-03 10:30:00,10.11,10.14,10.09,10.13,150100.0,9.0422,9.0691,9.0243,9.0601,150100.0
2010-05-03 11:00:00,10.12,10.19,10.1,10.18,162000.0,9.0512,9.1138,9.0333,9.1048,162000.0
2010-05-03 11:30:00,10.18,10.23,10.18,10.22,96700.0,9.1048,9.1496,9.1048,9.1406,96700.0
2010-05-03 12:00:00,10.22,10.29,10.18,10.27,124000.0,9.1406,9.2032,9.1048,9.1853,124000.0
2010-05-03 12:30:00,10.28,10.28,10.22,10.23,102700.0,9.1943,9.1943,9.1406,9.1496,102700.0
2010-05-03 13:00:00,10.22,10.22,10.15,10.18,65900.0,9.1406,9.1406,9.078,9.1048,65900.0
2010-05-03 13:30:00,10.17,10.2,10.14,10.2,83800.0,9.0959,9.1227,9.0691,9.1227,83800.0
2010-05-03 14:00:00,10.2,10.23,10.19,10.21,107400.0,9.1227,9.1496,9.1138,9.1317,107400.0
2010-05-03 14:30:00,10.21,10.22,10.18,10.18,70600.0,9.1317,9.1406,9.1048,9.1048,70600.0
2010-05-03 15:00:00,10.19,10.2,10.14,10.19,147200.0,9.1138,9.1227,9.0691,9.1138,147200.0
2010-05-03 15:30:00,10.19,10.2,10.14,10.16,418300.0,9.1138,9.1227,9.0691,9.087,418300.0
2010-05-04 09:30:00,10.02,10.05,9.69,9.87,267400.0,8.9617,8.9886,8.6666,8.8276,267400.0
2010-05-04 10:00:00,9.88,9.96,9.84,9.85,129600.0,8.8365,8.9081,8.8008,8.8097,129600.0
2010-05-04 10:30:00,9.85,9.9,9.71,9.72,193800.0,8.8097,8.8544,8.6845,8.6934,193800.0
2010-05-04 11:00:00,9.71,9.78,9.7,9.75,174500.0,8.6845,8.7471,8.6755,8.7203,174500.0
2010-05-04 11:30:00,9.74,9.79,9.71,9.72,101600.0,8.7113,8.756,8.6845,8.6934,101600.0
2010-05-04 12:00:00,9.72,9.74,9.65,9.7,190100.0,8.6934,8.7113,8.6308,8.6755,190100.0
2010-05-04 12:30:00,9.7,9.8,9.69,9.75,63800.0,8.6755,8.765,8.6666,8.7203,63800.0
2010-05-04 13:00:00,9.75,9.75,9.7,9.71,52200.0,8.7203,8.7203,8.6755,8.6845,52200.0
2010-05-04 13:30:00,9.7,9.8,9.7,9.76,135600.0,8.6755,8.765,8.6755,8.7292,135600.0
2010-05-04 14:00:00,9.76,9.77,9.73,9.74,121800.0,8.7292,8.7381,8.7024,8.7113,121800.0
2010-05-04 14:30:00,9.73,9.76,9.63,9.63,128300.0,8.7024,8.7292,8.6129,8.6129,128300.0
2010-05-04 15:00:00,9.63,9.72,9.63,9.67,311300.0,8.6129,8.6934,8.6129,8.6487,311300.0
2010-05-04 15:30:00,9.67,9.69,9.58,9.63,469800.0,8.6487,8.6666,8.5682,8.6129,469800.0
2010-05-05 09:30:00,9.52,9.55,9.25,9.5,200900.0,8.5145,8.5414,8.2731,8.4967,200900.0
2010-05-05 10:00:00,9.49,9.52,9.39,9.41,149000.0,8.4877,8.5145,8.3983,8.4162,149000.0
2010-05-05 10:30:00,9.4,9.5,9.4,9.48,171700.0,8.4072,8.4967,8.4072,8.4788,171700.0
2010-05-05 11:00:00,9.48,9.48,9.42,9.48,99800.0,8.4788,8.4788,8.4251,8.4788,99800.0
2010-05-05 11:30:00,9.48,9.7,9.48,9.68,147700.0,8.4788,8.6755,8.4788,8.6577,147700.0
2010-05-05 12:00:00,9.68,9.73,9.67,9.69,238600.0,8.6577,8.7024,8.6487,8.6666,238600.0
2010-05-05 12:30:00,9.7,9.74,9.65,9.74,167700.0,8.6755,8.7113,8.6308,8.7113,167700.0
2010-05-05 13:00:00,9.74,9.75,9.7,9.7,181300.0,8.7113,8.7203,8.6755,8.6755,181300.0
2010-05-05 13:30:00,9.71,9.81,9.71,9.75,350800.0,8.6845,8.7739,8.6845,8.7203,350800.0
2010-05-05 14:00:00,9.75,9.78,9.75,9.76,294500.0,8.7203,8.7471,8.7203,8.7292,294500.0
2010-05-05 14:30:00,9.75,9.77,9.72,9.73,404300.0,8.7203,8.7381,8.6934,8.7024,404300.0
2010-05-05 15:00:00,9.73,9.74,9.65,9.65,321500.0,8.7024,8.7113,8.6308,8.6308,321500.0
2010-05-05 15:30:00,9.66,9.68,9.65,9.67,377800.0,8.6398,8.6577,8.6308,8.6487,377800.0
2010-05-06 09:30:00,9.61,9.72,9.47,9.72,122000.0,8.595,8.6934,8.4698,8.6934,122000.0
2010-05-06 10:00:00,9.72,9.72,9.6,9.6,157700.0,8.6934,8.6934,8.5861,8.5861,157700.0
2010-05-06 10:30:00,9.6,9.65,9.49,9.53,299700.0,8.5861,8.6308,8.4877,8.5235,299700.0
2010-05-06 11:00:00,9.53,9.54,9.38,9.42,209800.0,8.5235,8.5324,8.3893,8.4251,209800.0
2010-05-06 11:30:00,9.43,9.47,9.41,9.47,229800.0,8.4341,8.4698,8.4162,8.4698,229800.0
2010-05-06 12:00:00,9.47,9.52,9.45,9.46,284400.0,8.4698,8.5145,8.4519,8.4609,284400.0
2010-05-06 12:30:00,9.47,9.52,9.41,9.43,186400.0,8.4698,8.5145,8.4162,8.4341,186400.0
2010-05-06 13:00:00,9.43,9.5,9.33,9.34,337700.0,8.4341,8.4967,8.3446,8.3536,337700.0
2010-05-06 13:30:00,9.34,9.36,9.07,9.1,452300.0,8.3536,8.3714,8.1121,8.1389,452300.0
2010-05-06 14:00:00,9.1,9.14,8.95,9.11,719700.0,8.1389,8.1747,8.0047,8.1479,719700.0
2010-05-06 14:30:00,9.11,9.11,8.66,9.01,582100.0,8.1479,8.1479,7.7454,8.0584,582100.0
2010-05-06 15:00:00,8.99,9.32,8.94,9.08,501800.0,8.0405,8.3357,7.9958,8.121,501800.0
2010-05-06 15:30:00,9.09,9.34,9.08,9.19,653000.0,8.13,8.3536,8.121,8.2194,653000.0
2010-05-07 09:30:00,9.29,9.29,9.07,9.12,170900.0,8.3088,8.3088,8.1121,8.1568,170900.0
2010-05-07 10:00:00,9.12,9.13,8.69,8.86,311500.0,8.1568,8.1657,7.7722,7.9243,311500.0
2010-05-07 10:30:00,8.86,9.02,8.82,8.88,424500.0,7.9243,8.0674,7.8885,7.9421,424500.0
2010-05-07 11:00:00,8.89,9.16,8.86,9.0,250800.0,7.9511,8.1926,7.9243,8.0495,250800.0
2010-05-07 11:30:00,9.0,9.09,8.9,9.03,220400.0,8.0495,8.13,7.96,8.0763,220400.0
2010-05-07 12:00:00,9.04,9.15,8.98,9.04,213100.0,8.0852,8.1836,8.0316,8.0852,213100.0
2010-05-07 12:30:00,9.04,9.08,8.97,8.98,159700.0,8.0852,8.121,8.0226,8.0316,159700.0
2010-05-07 13:00:00,8.98,9.06,8.98,9.01,271600.0,8.0316,8.1031,8.0316,8.0584,271600.0
2010-05-07 13:30:00,9.01,9.12,9.01,9.03,120900.0,8.0584,8.1568,8.0584,8.0763,120900.0
2010-05-07 14:00:00,9.04,9.06,9.0,9.02,294200.0,8.0852,8.1031,8.0495,8.0674,294200.0
2010-05-07 14:30:00,9.02,9.11,9.01,9.02,310400.0,8.0674,8.1479,8.0584,8.0674,310400.0
2010-05-07 15:00:00,9.02,9.09,8.94,9.0,516800.0,8.0674,8.13,7.9958,8.0495,516800.0
2010-05-07 15:30:00,9.0,9.02,8.9,8.92,680000.0,8.0495,8.0674,7.96,7.9779,680000.0
2010-05-10 09:30:00,9.39,9.48,9.28,9.33,236400.0,8.3983,8.4788,8.2999,8.3446,236400.0
2010-05-10 10:00:00,9.32,9.34,9.27,9.29,155400.0,8.3357,8.3536,8.291,8.3088,155400.0
2010-05-10 10:30:00,9.29,9.35,9.2,9.23,213400.0,8.3088,8.3625,8.2283,8.2552,213400.0
2010-05-10 11:00:00,9.23,9.26,9.19,9.2,235700.0,8.2552,8.282,8.2194,8.2283,235700.0
2010-05-10 11:30:00,9.19,9.28,9.17,9.26,128100.0,8.2194,8.2999,8.2015,8.282,128100.0
2010-05-10 12:00:00,9.27,9.32,9.26,9.3,85600.0,8.291,8.3357,8.282,8.3178,85600.0
2010-05-10 12:30:00,9.3,9.33,9.29,9.3,91000.0,8.3178,8.3446,8.3088,8.3178,91000.0
2010-05-10 13:00:00,9.3,9.3,9.22,9.28,103400.0,8.3178,8.3178,8.2462,8.2999,103400.0
2010-05-10 13:30:00,9.28,9.34,9.26,9.28,96900.0,8.2999,8.3536,8.282,8.2999,96900.0
2010-05-10 14:00:00,9.28,9.3,9.24,9.25,117600.0,8.2999,8.3178,8.2641,8.2731,117600.0
2010-05-10 14:30:00,9.25,9.26,9.19,9.2,187200.0,8.2731,8.282,8.2194,8.2283,187200.0
2010-05-10 15:00:00,9.2,9.24,9.18,9.22,134800.0,8.2283,8.2641,8.2105,8.2462,134800.0
2010-05-10 15:30:00,9.22,9.36,9.22,9.36,454000.0,8.2462,8.3714,8.2462,8.3714,454000.0
2010-05-11 09:30:00,9.09,9.1,8.96,9.0,552300.0,8.13,8.1389,8.0137,8.0495,552300.0
2010-05-11 10:00:00,9.0,9.24,8.99,9.21,280800.0,8.0495,8.2641,8.0405,8.2373,280800.0
2010-05-11 10:30:00,9.22,9.39,9.18,9.37,257100.0,8.2462,8.3983,8.2105,8.3804,257100.0
2010-05-11 11:00:00,9.38,9.52,9.37,9.52,176600.0,8.3893,8.5145,8.3804,8.5145,176600.0
2010-05-11 11:30:00,9.52,9.65,9.52,9.58,304800.0,8.5145,8.6308,8.5145,8.5682,304800.0
2010-05-11 12:00:00,9.57,9.6,9.54,9.58,149600.0,8.5593,8.5861,8.5324,8.5682,149600.0
2010-05-11 12:30:00,9.57,9.63,9.56,9.63,117600.0,8.5593,8.6129,8.5503,8.6129,117600.0
2010-05-11 13:00:00,9.62,9.62,9.57,9.58,76800.0,8.604,8.604,8.5593,8.5682,76800.0
2010-05-11 13:30:00,9.58,9.64,9.53,9.61,108900.0,8.5682,8.6219,8.5235,8.595,108900.0
2010-05-11 14:00:00,9.61,9.62,9.52,9.57,200800.0,8.595,8.604,8.5145,8.5593,200800.0
2010-05-11 14:30:00,9.57,9.57,9.46,9.47,166100.0,8.5593,8.5593,8.4609,8.4698,166100.0
2010-05-11 15:00:00,9.46,9.47,9.37,9.44,191200.0,8.4609,8.4698,8.3804,8.443,191200.0
2010-05-11 15:30:00,9.43,9.47,9.39,9.4,302800.0,8.4341,8.4698,8.3983,8.4072,302800.0
2010-05-12 09:30:00,9.47,9.51,9.35,9.47,161000.0,8.4698,8.5056,8.3625,8.4698,161000.0
2010-05-12 10:00:00,9.46,9.54,9.39,9.44,200700.0,8.4609,8.5324,8.3983,8.443,200700.0
2010-05-12 10:30:00,9.44,9.47,9.35,9.39,121100.0,8.443,8.4698,8.3625,8.3983,121100.0
2010-05-12 11:00:00,9.39,9.45,9.31,9.31,104200.0,8.3983,8.4519,8.3267,8.3267,104200.0
2010-05-12 11:30:00,9.31,9.51,9.31,9.51,103500.0,8.3267,8.5056,8.3267,8.5056,103500.0
2010-05-12 12:00:00,9.5,9.54,9.48,9.53,124300.0,8.4967,8.5324,8.4788,8.5235,124300.0
2010-05-12 12:30:00,9.53,9.54,9.44,9.48,57900.0,8.5235,8.5324,8.443,8.4788,57900.0
2010-05-12 13:00:00,9.48,9.55,9.46,9.51,56500.0,8.4788,8.5414,8.4609,8.5056,56500.0
2010-05-12 13:30:00,9.52,9.52,9.49,9.49,105200.0,8.5145,8.5145,8.4877,8.4877,105200.0
2010-05-12 14:00:00,9.49,9.59,9.49,9.59,117800.0,8.4877,8.5772,8.4877,8.5772,117800.0
2010-05-12 14:30:00,9.59,9.65,9.59,9.64,216200.0,8.5772,8.6308,8.5772,8.6219,216200.0
2010-05-12 15:00:00,9.64,9.69,9.56,9.56,195900.0,8.6219,8.6666,8.5503,8.5503,195900.0
2010-05-12 15:30:00,9.57,9.63,9.56,9.61,334600.0,8.5593,8.6129,8.5503,8.595,334600.0
2010-05-13 09:30:00,9.58,9.63,9.43,9.57,83900.0,8.5682,8.6129,8.4341,8.5593,83900.0
2010-05-13 10:00:00,9.56,9.69,9.52,9.64,91100.0,8.5503,8.6666,8.5145,8.6219,91100.0
2010-05-13 10:30:00,9.64,9.67,9.57,9.58,76900.0,8.6219,8.6487,8.5593,8.5682,76900.0
2010-05-13 11:00:00,9.57,9.59,9.54,9.55,63800.0,8.5593,8.5772,8.5324,8.5414,63800.0
2010-05-13 11:30:00,9.55,9.57,9.48,9.49,84500.0,8.5414,8.5593,8.4788,8.4877,84500.0
2010-05-13 12:00:00,9.48,9.54,9.45,9.45,72600.0,8.4788,8.5324,8.4519,8.4519,72600.0
2010-05-13 12:30:00,9.45,9.5,9.44,9.48,49600.0,8.4519,8.4967,8.443,8.4788,49600.0
2010-05-13 13:00:00,9.48,9.48,9.42,9.43,39600.0,8.4788,8.4788,8.4251,8.4341,39600.0
2010-05-13 13:30:00,9.43,9.48,9.43,9.45,31500.0,8.4341,8.4788,8.4341,8.4519,31500.0
2010-05-13 14:00:00,9.44,9.54,9.44,9.51,94600.0,8.443,8.5324,8.443,8.5056,94600.0
2010-05-13 14:30:00,9.51,9.53,9.48,9.5,148000.0,8.5056,8.5235,8.4788,8.4967,148000.0
2010-05-13 15:00:00,9.49,9.53,9.44,9.47,227900.0,8.4877,8.5235,8.443,8.4698,227900.0
2010-05-13 15:30:00,9.48,9.49,9.4,9.43,548500.0,8.4788,8.4877,8.4072,8.4341,548500.0
2010-05-14 09:30:00,9.33,9.34,9.04,9.1,161200.0,8.3446,8.3536,8.0852,8.1389,161200.0
2010-05-14 10:00:00,9.1,9.19,9.1,9.12,154800.0,8.1389,8.2194,8.1389,8.1568,154800.0
2010-05-14 10:30:00,9.12,9.14,9.07,9.09,173300.0,8.1568,8.1747,8.1121,8.13,173300.0
2010-05-14 11:00:00,9.08,9.15,9.03,9.11,229700.0,8.121,8.1836,8.0763,8.1479,229700.0
2010-05-14 11:30:00,9.1,9.13,9.06,9.1,101100.0,8.1389,8.1657,8.1031,8.1389,101100.0
2010-05-14 12:00:00,9.1,9.12,9.07,9.11,90400.0,8.1389,8.1568,8.1121,8.1479,90400.0
2010-05-14 12:30:00,9.11,9.15,9.07,9.14,51500.0,8.1479,8.1836,8.1121,8.1747,51500.0
2010-05-14 13:00:00,9.15,9.17,9.08,9.1,48700.0,8.1836,8.2015,8.121,8.1389,48700.0
2010-05-14 13:30:00,9.1,9.13,9.05,9.11,56400.0,8.1389,8.1657,8.0942,8.1479,56400.0
2010-05-14 14:00:00,9.11,9.11,9.06,9.09,119500.0,8.1479,8.1479,8.1031,8.13,119500.0
2010-05-14 14:30:00,9.09,9.14,9.08,9.09,108700.0,8.13,8.1747,8.121,8.13,108700.0
2010-05-14 15:00:00,9.09,9.11,9.04,9.08,132300.0,8.13,8.1479,8.0852,8.121,132300.0
2010-05-14 15:30:00,9.08,9.17,9.04,9.14,279400.0,8.121,8.2015,8.0852,8.1747,279400.0
2010-05-17 09:30:00,9.18,9.39,9.16,9.31,122700.0,8.2105,8.3983,8.1926,8.3267,122700.0
2010-05-17 10:00:00,9.3,9.32,9.24,9.31,94300.0,8.3178,8.3357,8.2641,8.3267,94300.0
2010-05-17 10:30:00,9.32,9.32,9.21,9.21,110800.0,8.3357,8.3357,8.2373,8.2373,110800.0
2010-05-17 11:00:00,9.2,9.23,9.04,9.07,55900.0,8.2283,8.2552,8.0852,8.1121,55900.0
2010-05-17 11:30:00,9.06,9.1,9.0,9.01,60600.0,8.1031,8.1389,8.0495,8.0584,60600.0
2010-05-17 12:00:00,9.0,9.0,8.9,8.94,97300.0,8.0495,8.0495,7.96,7.9958,97300.0
2010-05-17 12:30:00,8.94,8.99,8.91,8.91,60300.0,7.9958,8.0405,7.969,7.969,60300.0
2010-05-17 13:00:00,8.92,8.97,8.9,8.95,78700.0,7.9779,8.0226,7.96,8.0047,78700.0
2010-05-17 13:30:00,8.94,9.05,8.94,9.04,79200.0,7.9958,8.0942,7.9958,8.0852,79200.0
2010-05-17 14:00:00,9.05,9.09,9.03,9.06,75900.0,8.0942,8.13,8.0763,8.1031,75900.0
2010-05-17 14:30:00,9.06,9.18,9.03,9.17,95000.0,8.1031,8.2105,8.0763,8.2015,95000.0
2010-05-17 15:00:00,9.16,9.22,9.15,9.18,204900.0,8.1926,8.2462,8.1836,8.2105,204900.0
2010-05-17 15:30:00,9.18,9.29,9.18,9.26,296600.0,8.2105,8.3088,8.2105,8.282,296600.0
2010-05-18 09:30:00,9.33,9.49,9.24,9.46,130600.0,8.3446,8.4877,8.2641,8.4609,130600.0
2010-05-18 10:00:00,9.45,9.56,9.41,9.54,172900.0,8.4519,8.5503,8.4162,8.5324,172900.0
2010-05-18 10:30:00,9.52,9.55,9.4,9.48,248600.0,8.5145,8.5414,8.4072,8.4788,248600.0
2010-05-18 11:00:00,9.48,9.51,9.43,9.47,110500.0,8.4788,8.5056,8.4341,8.4698,110500.0
2010-05-18 11:30:00,9.47,9.48,9.39,9.45,151000.0,8.4698,8.4788,8.3983,8.4519,151000.0
2010-05-18 12:00:00,9.45,9.45,9.39,9.45,99100.0,8.4519,8.4519,8.3983,8.4519,99100.0
2010-05-18 12:30:00,9.45,9.5,9.43,9.43,83900.0,8.4519,8.4967,8.4341,8.4341,83900.0
2010-05-18 13:00:00,9.43,9.44,9.34,9.4,136400.0,8.4341,8.443,8.3536,8.4072,136400.0
2010-05-18 13:30:00,9.39,9.41,9.31,9.31,155900.0,8.3983,8.4162,8.3267,8.3267,155900.0
2010-05-18 14:00:00,9.31,9.36,9.28,9.29,207100.0,8.3267,8.3714,8.2999,8.3088,207100.0
2010-05-18 14:30:00,9.3,9.31,9.23,9.26,332800.0,8.3178,8.3267,8.2552,8.282,332800.0
2010-05-18 15:00:00,9.26,9.29,9.2,9.2,206800.0,8.282,8.3088,8.2283,8.2283,206800.0
2010-05-18 15:30:00,9.2,9.26,9.18,9.18,405500.0,8.2283,8.282,8.2105,8.2105,405500.0
2010-05-19 09:30:00,9.12,9.28,9.05,9.24,90800.0,8.1568,8.2999,8.0942,8.2641,90800.0
2010-05-19 10:00:00,9.24,9.24,9.04,9.12,179300.0,8.2641,8.2641,8.0852,8.1568,179300.0
2010-05-19 10:30:00,9.12,9.16,9.05,9.13,131900.0,8.1568,8.1926,8.0942,8.1657,131900.0
2010-05-19 11:00:00,9.13,9.15,8.97,8.99,113700.0,8.1657,8.1836,8.0226,8.0405,113700.0
2010-05-19 11:30:00,9.0,9.02,8.95,9.01,138600.0,8.0495,8.0674,8.0047,8.0584,138600.0
2010-05-19 12:00:00,9.01,9.13,8.98,9.11,112700.0,8.0584,8.1657,8.0316,8.1479,112700.0
2010-05-19 12:30:00,9.11,9.14,9.07,9.14,145200.0,8.1479,8.1747,8.1121,8.1747,145200.0
2010-05-19 13:00:00,9.14,9.15,9.1,9.12,251900.0,8.1747,8.1836,8.1389,8.1568,251900.0
2010-05-19 13:30:00,9.11,9.17,9.09,9.13,174700.0,8.1479,8.2015,8.13,8.1657,174700.0
2010-05-19 14:00:00,9.14,9.19,9.08,9.11,136700.0,8.1747,8.2194,8.121,8.1479,136700.0
2010-05-19 14:30:00,9.11,9.17,9.1,9.14,132300.0,8.1479,8.2015,8.1389,8.1747,132300.0
2010-05-19 15:00:00,9.14,9.15,9.07,9.13,194300.0,8.1747,8.1836,8.1121,8.1657,194300.0
2010-05-19 15:30:00,9.13,9.16,9.09,9.12,250700.0,8.1657,8.1926,8.13,8.1568,250700.0
2010-05-20 09:30:00,8.79,8.84,8.7,8.72,187900.0,7.8616,7.9064,7.7812,7.799,187900.0
2010-05-20 10:00:00,8.72,8.77,8.53,8.58,242400.0,7.799,7.8438,7.6291,7.6738,242400.0
2010-05-20 10:30:00,8.58,8.64,8.53,8.58,238100.0,7.6738,7.7275,7.6291,7.6738,238100.0
2010-05-20 11:00:00,8.58,8.59,8.51,8.55,200800.0,7.6738,7.6828,7.6112,7.647,200800.0
2010-05-20 11:30:00,8.56,8.62,8.54,8.56,108200.0,7.6559,7.7096,7.6381,7.6559,108200.0
2010-05-20 12:00:00,8.56,8.57,8.5,8.52,127000.0,7.6559,7.6649,7.6023,7.6202,127000.0
2010-05-20 12:30:00,8.52,8.55,8.47,8.47,289500.0,7.6202,7.647,7.5754,7.5754,289500.0
2010-05-20 13:00:00,8.48,8.59,8.47,8.54,168200.0,7.5844,7.6828,7.5754,7.6381,168200.0
2010-05-20 13:30:00,8.55,8.62,8.5,8.54,159400.0,7.647,7.7096,7.6023,7.6381,159400.0
2010-05-20 14:00:00,8.54,8.63,8.48,8.58,198500.0,7.6381,7.7185,7.5844,7.6738,198500.0
2010-05-20 14:30:00,8.58,8.81,8.56,8.78,548600.0,7.6738,7.8795,7.6559,7.8527,548600.0
2010-05-20 15:00:00,8.79,8.85,8.73,8.8,642000.0,7.8616,7.9153,7.808,7.8706,642000.0
2010-05-20 15:30:00,8.8,8.84,8.65,8.66,1012000.0,7.8706,7.9064,7.7364,7.7454,1012000.0
2010-05-21 09:30:00,8.45,8.77,8.39,8.76,379500.0,7.5576,7.8438,7.5039,7.8348,379500.0
2010-05-21 10:00:00,8.75,8.86,8.71,8.72,209100.0,7.8259,7.9243,7.7901,7.799,209100.0
2010-05-21 10:30:00,8.71,8.81,8.71,8.79,285100.0,7.7901,7.8795,7.7901,7.8616,285100.0
2010-05-21 11:00:00,8.78,8.95,8.78,8.93,188700.0,7.8527,8.0047,7.8527,7.9869,188700.0
2010-05-21 11:30:00,8.92,9.07,8.9,9.0,193800.0,7.9779,8.1121,7.96,8.0495,193800.0
2010-05-21 12:00:00,9.0,9.03,8.96,9.01,136500.0,8.0495,8.0763,8.0137,8.0584,136500.0
2010-05-21 12:30:00,9.01,9.03,8.97,8.98,203500.0,8.0584,8.0763,8.0226,8.0316,203500.0
2010-05-21 13:00:00,8.97,9.02,8.92,8.93,302900.0,8.0226,8.0674,7.9779,7.9869,302900.0
2010-05-21 13:30:00,8.94,9.02,8.91,9.01,282800.0,7.9958,8.0674,7.969,8.0584,282800.0
2010-05-21 14:00:00,9.01,9.03,8.99,9.0,344500.0,8.0584,8.0763,8.0405,8.0495,344500.0
2010-05-21 14:30:00,9.0,9.03,8.91,8.97,394900.0,8.0495,8.0763,7.969,8.0226,394900.0
2010-05-21 15:00:00,8.98,9.0,8.92,8.95,445000.0,8.0316,8.0495,7.9779,8.0047,445000.0
2010-05-21 15:30:00,8.95,9.01,8.87,8.99,580200.0,8.0047,8.0584,7.9332,8.0405,580200.0
2010-05-24 09:30:00,8.91,9.16,8.86,8.99,213300.0,7.969,8.1926,7.9243,8.0405,213300.0
2010-05-24 10:00:00,9.0,9.07,8.98,9.06,87600.0,8.0495,8.1121,8.0316,8.1031,87600.0
2010-05-24 10:30:00,9.07,9.13,9.05,9.06,180100.0,8.1121,8.1657,8.0942,8.1031,180100.0
2010-05-24 11:00:00,9.06,9.08,9.01,9.01,82100.0,8.1031,8.121,8.0584,8.0584,82100.0
2010-05-24 11:30:00,9.02,9.07,9.01,9.04,51400.0,8.0674,8.1121,8.0584,8.0852,51400.0
2010-05-24 12:00:00,9.04,9.07,9.04,9.04,37800.0,8.0852,8.1121,8.0852,8.0852,37800.0
2010-05-24 12:30:00,9.04,9.07,9.01,9.04,64300.0,8.0852,8.1121,8.0584,8.0852,64300.0
2010-05-24 13:00:00,9.04,9.04,9.01,9.02,58100.0,8.0852,8.0852,8.0584,8.0674,58100.0
2010-05-24 13:30:00,9.02,9.02,8.95,8.95,32200.0,8.0674,8.0674,8.0047,8.0047,32200.0
2010-05-24 14:00:00,8.95,9.04,8.95,9.01,109500.0,8.0047,8.0852,8.0047,8.0584,109500.0
2010-05-24 14:30:00,9.01,9.07,9.0,9.04,191000.0,8.0584,8.1121,8.0495,8.0852,191000.0
2010-05-24 15:00:00,9.03,9.04,8.92,8.92,180600.0,8.0763,8.0852,7.9779,7.9779,180600.0
2010-05-24 15:30:00,8.92,8.99,8.9,8.92,587600.0,7.9779,8.0405,7.96,7.9779,587600.0
2010-05-25 09:30:00,8.61,8.65,8.43,8.53,134800.0,7.7007,7.7364,7.5397,7.6291,134800.0
2010-05-25 10:00:00,8.54,8.64,8.53,8.57,152000.0,7.6381,7.7275,7.6291,7.6649,152000.0
2010-05-25 10:30:00,8.56,8.57,8.49,8.53,158600.0,7.6559,7.6649,7.5933,7.6291,158600.0
2010-05-25 11:00:00,8.53,8.58,8.53,8.57,131800.0,7.6291,7.6738,7.6291,7.6649,131800.0
2010-05-25 11:30:00,8.57,8.65,8.52,8.63,211100.0,7.6649,7.7364,7.6202,7.7185,211100.0
2010-05-25 12:00:00,8.63,8.67,8.62,8.62,70900.0,7.7185,7.7543,7.7096,7.7096,70900.0
2010-05-25 12:30:00,8.62,8.66,8.59,8.65,89700.0,7.7096,7.7454,7.6828,7.7364,89700.0
2010-05-25 13:00:00,8.65,8.66,8.58,8.64,89800.0,7.7364,7.7454,7.6738,7.7275,89800.0
2010-05-25 13:30:00,8.65,8.65,8.59,8.6,119900.0,7.7364,7.7364,7.6828,7.6917,119900.0
2010-05-25 14:00:00,8.6,8.73,8.59,8.71,225200.0,7.6917,7.808,7.6828,7.7901,225200.0
2010-05-25 14:30:00,8.71,8.81,8.7,8.77,82900.0,7.7901,7.8795,7.7812,7.8438,82900.0
2010-05-25 15:00:00,8.78,8.92,8.77,8.92,463800.0,7.8527,7.9779,7.8438,7.9779,463800.0
2010-05-25 15:30:00,8.91,8.97,8.89,8.94,328000.0,7.969,8.0226,7.9511,7.9958,328000.0
2010-05-26 09:30:00,9.04,9.13,8.91,9.05,152800.0,8.0852,8.1657,7.969,8.0942,152800.0
2010-05-26 10:00:00,9.05,9.08,9.04,9.05,120500.0,8.0942,8.121,8.0852,8.0942,120500.0
2010-05-26 10:30:00,9.05,9.08,8.99,9.0,127700.0,8.0942,8.121,8.0405,8.0495,127700.0
2010-05-26 11:00:00,9.0,9.02,8.97,8.98,79700.0,8.0495,8.0674,8.0226,8.0316,79700.0
2010-05-26 11:30:00,8.98,9.01,8.94,9.0,75600.0,8.0316,8.0584,7.9958,8.0495,75600.0
2010-05-26 12:00:00,9.01,9.05,9.0,9.0,68000.0,8.0584,8.0942,8.0495,8.0495,68000.0
2010-05-26 12:30:00,9.0,9.01,8.96,8.99,71700.0,8.0495,8.0584,8.0137,8.0405,71700.0
2010-05-26 13:00:00,9.0,9.01,8.98,9.0,34700.0,8.0495,8.0584,8.0316,8.0495,34700.0
2010-05-26 13:30:00,9.0,9.06,8.99,9.0,78300.0,8.0495,8.1031,8.0405,8.0495,78300.0
2010-05-26 14:00:00,9.0,9.01,8.93,8.95,137000.0,8.0495,8.0584,7.9869,8.0047,137000.0
2010-05-26 14:30:00,8.95,8.96,8.86,8.87,165400.0,8.0047,8.0137,7.9243,7.9332,165400.0
2010-05-26 15:00:00,8.87,8.92,8.77,8.83,274700.0,7.9332,7.9779,7.8438,7.8974,274700.0
2010-05-26 15:30:00,8.82,8.88,8.77,8.84,496500.0,7.8885,7.9421,7.8438,7.9064,496500.0
2010-05-27 09:30:00,9.1,9.19,9.07,9.08,108500.0,8.1389,8.2194,8.1121,8.121,108500.0
2010-05-27 10:00:00,9.08,9.16,9.08,9.15,77600.0,8.121,8.1926,8.121,8.1836,77600.0
2010-05-27 10:30:00,9.15,9.19,9.14,9.17,77300.0,8.1836,8.2194,8.1747,8.2015,77300.0
2010-05-27 11:00:00,9.16,9.22,9.16,9.22,101500.0,8.1926,8.2462,8.1926,8.2462,101500.0
2010-05-27 11:30:00,9.22,9.22,9.17,9.22,43300.0,8.2462,8.2462,8.2015,8.2462,43300.0
2010-05-27 12:00:00,9.21,9.23,9.21,9.22,39600.0,8.2373,8.2552,8.2373,8.2462,39600.0
2010-05-27 12:30:00,9.22,9.23,9.17,9.18,58400.0,8.2462,8.2552,8.2015,8.2105,58400.0
2010-05-27 13:00:00,9.17,9.2,9.16,9.19,59500.0,8.2015,8.2283,8.1926,8.2194,59500.0
2010-05-27 13:30:00,9.19,9.21,9.17,9.18,75000.0,8.2194,8.2373,8.2015,8.2105,75000.0
2010-05-27 14:00:00,9.18,9.25,9.16,9.24,85200.0,8.2105,8.2731,8.1926,8.2641,85200.0
2010-05-27 14:30:00,9.25,9.25,9.21,9.22,90800.0,8.2731,8.2731,8.2373,8.2462,90800.0
2010-05-27 15:00:00,9.21,9.24,9.21,9.22,109200.0,8.2373,8.2641,8.2373,8.2462,109200.0
2010-05-27 15:30:00,9.22,9.29,9.22,9.28,310300.0,8.2462,8.3088,8.2462,8.2999,310300.0
2010-05-28 09:30:00,9.29,9.43,9.22,9.42,135500.0,8.3088,8.4341,8.2462,8.4251,135500.0
2010-05-28 10:00:00,9.42,9.46,9.4,9.42,109400.0,8.4251,8.4609,8.4072,8.4251,109400.0
2010-05-28 10:30:00,9.41,9.43,9.33,9.35,83000.0,8.4162,8.4341,8.3446,8.3625,83000.0
2010-05-28 11:00:00,9.35,9.37,9.27,9.27,64300.0,8.3625,8.3804,8.291,8.291,64300.0
2010-05-28 11:30:00,9.27,9.3,9.24,9.25,81300.0,8.291,8.3178,8.2641,8.2731,81300.0
2010-05-28 12:00:00,9.25,9.34,9.24,9.33,40500.0,8.2731,8.3536,8.2641,8.3446,40500.0
2010-05-28 12:30:00,9.33,9.35,9.22,9.28,155600.0,8.3446,8.3625,8.2462,8.2999,155600.0
2010-05-28 13:00:00,9.29,9.31,9.28,9.29,54100.0,8.3088,8.3267,8.2999,8.3088,54100.0
2010-05-28 13:30:00,9.3,9.31,9.19,9.2,93500.0,8.3178,8.3267,8.2194,8.2283,93500.0
2010-05-28 14:00:00,9.2,9.21,9.16,9.19,67800.0,8.2283,8.2373,8.1926,8.2194,67800.0
2010-05-28 14:30:00,9.19,9.29,9.18,9.25,90100.0,8.2194,8.3088,8.2105,8.2731,90100.0
2010-05-28 15:00:00,9.25,9.35,9.25,9.34,106400.0,8.2731,8.3625,8.2731,8.3536,106400.0
2010-05-28 15:30:00,9.35,9.35,9.26,9.27,296000.0,8.3625,8.3625,8.282,8.291,296000.0
2010-06-01 09:30:00,9.14,9.22,9.11,9.15,132900.0,8.1747,8.2462,8.1479,8.1836,132900.0
2010-06-01 10:00:00,9.15,9.21,9.13,9.16,319000.0,8.1836,8.2373,8.1657,8.1926,319000.0
2010-06-01 10:30:00,9.17,9.21,9.16,9.16,93600.0,8.2015,8.2373,8.1926,8.1926,93600.0
2010-06-01 11:00:00,9.16,9.16,9.03,9.04,71500.0,8.1926,8.1926,8.0763,8.0852,71500.0
2010-06-01 11:30:00,9.04,9.04,8.92,8.93,119600.0,8.0852,8.0852,7.9779,7.9869,119600.0
2010-06-01 12:00:00,8.94,8.98,8.93,8.98,75100.0,7.9958,8.0316,7.9869,8.0316,75100.0
2010-06-01 12:30:00,8.98,8.99,8.94,8.94,39800.0,8.0316,8.0405,7.9958,7.9958,39800.0
2010-06-01 13:00:00,8.94,9.02,8.94,9.02,33400.0,7.9958,8.0674,7.9958,8.0674,33400.0
2010-06-01 13:30:00,9.02,9.02,8.95,8.95,28900.0,8.0674,8.0674,8.0047,8.0047,28900.0
2010-06-01 14:00:00,8.95,8.97,8.91,8.94,129000.0,8.0047,8.0226,7.969,7.9958,129000.0
2010-06-01 14:30:00,8.94,8.97,8.92,8.94,83800.0,7.9958,8.0226,7.9779,7.9958,83800.0
2010-06-01 15:00:00,8.94,8.94,8.84,8.87,169500.0,7.9958,7.9958,7.9064,7.9332,169500.0
2010-06-01 15:30:00,8.86,8.89,8.75,8.76,318200.0,7.9243,7.9511,7.8259,7.8348,318200.0
2010-06-02 09:30:00,8.8,9.15,8.79,8.91,172600.0,7.8706,8.1836,7.8616,7.969,172600.0
2010-06-02 10:00:00,8.92,8.98,8.87,8.9,158000.0,7.9779,8.0316,7.9332,7.96,158000.0
2010-06-02 10:30:00,8.91,8.92,8.86,8.92,121200.0,7.969,7.9779,7.9243,7.9779,121200.0
2010-06-02 11:00:00,8.92,8.95,8.91,8.93,104700.0,7.9779,8.0047,7.969,7.9869,104700.0
2010-06-02 11:30:00,8.93,8.95,8.92,8.94,76300.0,7.9869,8.0047,7.9779,7.9958,76300.0
2010-06-02 12:00:00,8.94,8.96,8.93,8.96,111600.0,7.9958,8.0137,7.9869,8.0137,111600.0
2010-06-02 12:30:00,8.96,8.96,8.94,8.95,61100.0,8.0137,8.0137,7.9958,8.0047,61100.0
2010-06-02 13:00:00,8.95,8.96,8.94,8.94,109000.0,8.0047,8.0137,7.9958,7.9958,109000.0
2010-06-02 13:30:00,8.95,8.95,8.9,8.9,145900.0,8.0047,8.0047,7.96,7.96,145900.0
2010-06-02 14:00:00,8.91,8.91,8.86,8.87,124900.0,7.969,7.969,7.9243,7.9332,124900.0
2010-06-02 14:30:00,8.87,8.94,8.86,8.94,146200.0,7.9332,7.9958,7.9243,7.9958,146200.0
2010-06-02 15:00:00,8.94,8.96,8.91,8.95,224200.0,7.9958,8.0137,7.969,8.0047,224200.0
2010-06-02 15:30:00,8.96,9.03,8.93,9.02,690300.0,8.0137,8.0763,7.9869,8.0674,690300.0
2010-06-03 09:30:00,8.95,9.2,8.95,9.2,108700.0,8.0047,8.2283,8.0047,8.2283,108700.0
2010-06-03 10:00:00,9.19,9.21,9.02,9.02,180700.0,8.2194,8.2373,8.0674,8.0674,180700.0
2010-06-03 10:30:00,9.03,9.1,8.98,9.09,81400.0,8.0763,8.1389,8.0316,8.13,81400.0
2010-06-03 11:00:00,9.09,9.1,8.98,8.98,84600.0,8.13,8.1389,8.0316,8.0316,84600.0
2010-06-03 11:30:00,8.97,8.98,8.94,8.96,115700.0,8.0226,8.0316,7.9958,8.0137,115700.0
2010-06-03 12:00:00,8.96,8.96,8.88,8.88,85000.0,8.0137,8.0137,7.9421,7.9421,85000.0
2010-06-03 12:30:00,8.88,8.89,8.82,8.83,91100.0,7.9421,7.9511,7.8885,7.8974,91100.0
2010-06-03 13:00:00,8.84,8.9,8.84,8.86,48900.0,7.9064,7.96,7.9064,7.9243,48900.0
2010-06-03 13:30:00,8.87,8.91,8.85,8.88,105600.0,7.9332,7.969,7.9153,7.9421,105600.0
2010-06-03 14:00:00,8.88,8.88,8.84,8.88,141800.0,7.9421,7.9421,7.9064,7.9421,141800.0
2010-06-03 14:30:00,8.88,8.91,8.88,8.9,83700.0,7.9421,7.969,7.9421,7.96,83700.0
2010-06-03 15:00:00,8.9,8.93,8.88,8.92,119500.0,7.96,7.9869,7.9421,7.9779,119500.0
2010-06-03 15:30:00,8.92,8.94,8.9,8.91,426300.0,7.9779,7.9958,7.96,7.969,426300.0
2010-06-04 09:30:00,8.68,8.84,8.67,8.75,123700.0,7.7633,7.9064,7.7543,7.8259,123700.0
2010-06-04 10:00:00,8.74,8.85,8.73,8.83,138000.0,7.8169,7.9153,7.808,7.8974,138000.0
2010-06-04 10:30:00,8.83,8.87,8.75,8.75,105900.0,7.8974,7.9332,7.8259,7.8259,105900.0
2010-06-04 11:00:00,8.74,8.78,8.69,8.7,266600.0,7.8169,7.8527,7.7722,7.7812,266600.0
2010-06-04 11:30:00,8.7,8.71,8.68,8.69,45700.0,7.7812,7.7901,7.7633,7.7722,45700.0
2010-06-04 12:00:00,8.68,8.68,8.61,8.65,51900.0,7.7633,7.7633,7.7007,7.7364,51900.0
2010-06-04 12:30:00,8.65,8.69,8.64,8.68,44300.0,7.7364,7.7722,7.7275,7.7633,44300.0
2010-06-04 13:00:00,8.69,8.69,8.65,8.66,24200.0,7.7722,7.7722,7.7364,7.7454,24200.0
2010-06-04 13:30:00,8.66,8.66,8.57,8.58,68900.0,7.7454,7.7454,7.6649,7.6738,68900.0
2010-06-04 14:00:00,8.58,8.58,8.43,8.45,310300.0,7.6738,7.6738,7.5397,7.5576,310300.0
2010-06-04 14:30:00,8.45,8.5,8.44,8.49,135600.0,7.5576,7.6023,7.5486,7.5933,135600.0
2010-06-04 15:00:00,8.49,8.56,8.49,8.52,186900.0,7.5933,7.6559,7.5933,7.6202,186900.0
2010-06-04 15:30:00,8.53,8.53,8.45,8.5,473200.0,7.6291,7.6291,7.5576,7.6023,473200.0
2010-06-07 09:30:00,8.49,8.68,8.41,8.61,193400.0,7.5933,7.7633,7.5218,7.7007,193400.0
2010-06-07 10:00:00,8.61,8.63,8.56,8.58,153100.0,7.7007,7.7185,7.6559,7.6738,153100.0
2010-06-07 10:30:00,8.58,8.58,8.44,8.45,63800.0,7.6738,7.6738,7.5486,7.5576,63800.0
2010-06-07 11:00:00,8.45,8.5,8.43,8.49,116400.0,7.5576,7.6023,7.5397,7.5933,116400.0
2010-06-07 11:30:00,8.49,8.57,8.48,8.56,87200.0,7.5933,7.6649,7.5844,7.6559,87200.0
2010-06-07 12:00:00,8.56,8.61,8.56,8.59,64600.0,7.6559,7.7007,7.6559,7.6828,64600.0
2010-06-07 12:30:00,8.59,8.59,8.55,8.59,27100.0,7.6828,7.6828,7.647,7.6828,27100.0
2010-06-07 13:00:00,8.58,8.59,8.55,8.58,29500.0,7.6738,7.6828,7.647,7.6738,29500.0
2010-06-07 13:30:00,8.58,8.6,8.52,8.53,89400.0,7.6738,7.6917,7.6202,7.6291,89400.0
2010-06-07 14:00:00,8.52,8.54,8.49,8.51,46900.0,7.6202,7.6381,7.5933,7.6112,46900.0
2010-06-07 14:30:00,8.51,8.51,8.41,8.44,57600.0,7.6112,7.6112,7.5218,7.5486,57600.0
2010-06-07 15:00:00,8.44,8.48,8.37,8.39,152900.0,7.5486,7.5844,7.486,7.5039,152900.0
2010-06-07 15:30:00,8.39,8.43,8.35,8.37,317700.0,7.5039,7.5397,7.4681,7.486,317700.0
2010-06-08 09:30:00,8.41,8.43,8.25,8.27,66500.0,7.5218,7.5397,7.3787,7.3966,66500.0
2010-06-08 10:00:00,8.26,8.35,8.26,8.35,102700.0,7.3876,7.4681,7.3876,7.4681,102700.0
2010-06-08 10:30:00,8.35,8.37,8.26,8.29,89800.0,7.4681,7.486,7.3876,7.4145,89800.0
2010-06-08 11:00:00,8.3,8.32,8.21,8.28,108900.0,7.4234,7.4413,7.3429,7.4055,108900.0
2010-06-08 11:30:00,8.28,8.35,8.28,8.35,90400.0,7.4055,7.4681,7.4055,7.4681,90400.0
2010-06-08 12:00:00,8.35,8.35,8.28,8.28,63100.0,7.4681,7.4681,7.4055,7.4055,63100.0
2010-06-08 12:30:00,8.29,8.4,8.29,8.4,79600.0,7.4145,7.5128,7.4145,7.5128,79600.0
2010-06-08 13:00:00,8.4,8.41,8.33,8.35,82400.0,7.5128,7.5218,7.4502,7.4681,82400.0
2010-06-08 13:30:00,8.35,8.35,8.23,8.26,67200.0,7.4681,7.4681,7.3608,7.3876,67200.0
2010-06-08 14:00:00,8.26,8.33,8.25,8.33,62200.0,7.3876,7.4502,7.3787,7.4502,62200.0
2010-06-08 14:30:00,8.33,8.38,8.31,8.31,87000.0,7.4502,7.4949,7.4323,7.4323,87000.0
2010-06-08 15:00:00,8.32,8.34,8.28,8.33,164900.0,7.4413,7.4592,7.4055,7.4502,164900.0
2010-06-08 15:30:00,8.34,8.39,8.33,8.36,371500.0,7.4592,7.5039,7.4502,7.4771,371500.0
2010-06-09 09:30:00,8.43,8.6,8.42,8.45,64100.0,7.5397,7.6917,7.5307,7.5576,64100.0
2010-06-09 10:00:00,8.46,8.46,8.39,8.4,159200.0,7.5665,7.5665,7.5039,7.5128,159200.0
2010-06-09 10:30:00,8.39,8.54,8.31,8.54,140300.0,7.5039,7.6381,7.4323,7.6381,140300.0
2010-06-09 11:00:00,8.55,8.66,8.55,8.61,128300.0,7.647,7.7454,7.647,7.7007,128300.0
2010-06-09 11:30:00,8.62,8.66,8.56,8.56,111000.0,7.7096,7.7454,7.6559,7.6559,111000.0
2010-06-09 12:00:00,8.57,8.57,8.53,8.56,62300.0,7.6649,7.6649,7.6291,7.6559,62300.0
2010-06-09 12:30:00,8.56,8.57,8.53,8.54,63900.0,7.6559,7.6649,7.6291,7.6381,63900.0
2010-06-09 13:00:00,8.54,8.58,8.52,8.54,58500.0,7.6381,7.6738,7.6202,7.6381,58500.0
2010-06-09 13:30:00,8.54,8.54,8.49,8.51,59500.0,7.6381,7.6381,7.5933,7.6112,59500.0
2010-06-09 14:00:00,8.52,8.52,8.46,8.49,39200.0,7.6202,7.6202,7.5665,7.5933,39200.0
2010-06-09 14:30:00,8.49,8.52,8.44,8.44,60700.0,7.5933,7.6202,7.5486,7.5486,60700.0
2010-06-09 15:00:00,8.43,8.45,8.33,8.4,101900.0,7.5397,7.5576,7.4502,7.5128,101900.0
2010-06-09 15:30:00,8.4,8.4,8.3,8.35,439400.0,7.5128,7.5128,7.4234,7.4681,439400.0
2010-06-10 09:30:00,8.58,8.75,8.57,8.74,159100.0,7.6738,7.8259,7.6649,7.8169,159100.0
2010-06-10 10:00:00,8.75,8.82,8.66,8.68,109600.0,7.8259,7.8885,7.7454,7.7633,109600.0
2010-06-10 10:30:00,8.67,8.71,8.65,8.71,102400.0,7.7543,7.7901,7.7364,7.7901,102400.0
2010-06-10 11:00:00,8.71,8.76,8.7,8.76,91500.0,7.7901,7.8348,7.7812,7.8348,91500.0
2010-06-10 11:30:00,8.76,8.8,8.75,8.8,38000.0,7.8348,7.8706,7.8259,7.8706,38000.0
2010-06-10 12:00:00,8.79,8.8,8.73,8.78,33400.0,7.8616,7.8706,7.808,7.8527,33400.0
2010-06-10 12:30:00,8.78,8.82,8.74,8.82,85500.0,7.8527,7.8885,7.8169,7.8885,85500.0
2010-06-10 13:00:00,8.81,8.84,8.78,8.83,74400.0,7.8795,7.9064,7.8527,7.8974,74400.0
2010-06-10 13:30:00,8.84,8.89,8.83,8.89,62600.0,7.9064,7.9511,7.8974,7.9511,62600.0
2010-06-10 14:00:00,8.88,8.92,8.87,8.91,70300.0,7.9421,7.9779,7.9332,7.969,70300.0
2010-06-10 14:30:00,8.91,9.0,8.91,8.99,184000.0,7.969,8.0495,7.969,8.0405,184000.0
2010-06-10 15:00:00,8.98,9.09,8.96,9.09,270200.0,8.0316,8.13,8.0137,8.13,270200.0
2010-06-10 15:30:00,9.09,9.1,9.04,9.08,520900.0,8.13,8.1389,8.0852,8.121,520900.0
2010-06-11 09:30:00,8.95,9.2,8.93,9.2,95900.0,8.0047,8.2283,7.9869,8.2283,95900.0
2010-06-11 10:00:00,9.2,9.23,9.16,9.17,51100.0,8.2283,8.2552,8.1926,8.2015,51100.0
2010-06-11 10:30:00,9.18,9.21,9.13,9.18,50600.0,8.2105,8.2373,8.1657,8.2105,50600.0
2010-06-11 11:00:00,9.17,9.19,9.14,9.18,44800.0,8.2015,8.2194,8.1747,8.2105,44800.0
2010-06-11 11:30:00,9.17,9.2,9.16,9.17,56100.0,8.2015,8.2283,8.1926,8.2015,56100.0
2010-06-11 12:00:00,9.17,9.17,9.09,9.09,28100.0,8.2015,8.2015,8.13,8.13,28100.0
2010-06-11 12:30:00,9.09,9.09,9.06,9.06,37200.0,8.13,8.13,8.1031,8.1031,37200.0
2010-06-11 13:00:00,9.06,9.15,9.06,9.11,67500.0,8.1031,8.1836,8.1031,8.1479,67500.0
2010-06-11 13:30:00,9.12,9.12,9.05,9.09,22900.0,8.1568,8.1568,8.0942,8.13,22900.0
2010-06-11 14:00:00,9.09,9.11,9.02,9.03,35400.0,8.13,8.1479,8.0674,8.0763,35400.0
2010-06-11 14:30:00,9.02,9.1,9.02,9.09,31100.0,8.0674,8.1389,8.0674,8.13,31100.0
2010-06-11 15:00:00,9.08,9.11,9.08,9.1,84500.0,8.121,8.1479,8.121,8.1389,84500.0
2010-06-11 15:30:00,9.1,9.2,9.1,9.2,318100.0,8.1389,8.2283,8.1389,8.2283,318100.0
2010-06-14 09:30:00,9.42,9.44,9.31,9.44,174800.0,8.4251,8.443,8.3267,8.443,174800.0
2010-06-14 10:00:00,9.44,9.44,9.39,9.4,314400.0,8.443,8.443,8.3983,8.4072,314400.0
2010-06-14 10:30:00,9.4,9.44,9.37,9.4,277900.0,8.4072,8.443,8.3804,8.4072,277900.0
2010-06-14 11:00:00,9.4,9.44,9.38,9.44,194700.0,8.4072,8.443,8.3893,8.443,194700.0
2010-06-14 11:30:00,9.43,9.44,9.35,9.37,133200.0,8.4341,8.443,8.3625,8.3804,133200.0
2010-06-14 12:00:00,9.37,9.39,9.33,9.34,74100.0,8.3804,8.3983,8.3446,8.3536,74100.0
2010-06-14 12:30:00,9.34,9.34,9.23,9.26,88500.0,8.3536,8.3536,8.2552,8.282,88500.0
2010-06-14 13:00:00,9.26,9.27,9.2,9.21,109600.0,8.282,8.291,8.2283,8.2373,109600.0
2010-06-14 13:30:00,9.22,9.23,9.16,9.16,80800.0,8.2462,8.2552,8.1926,8.1926,80800.0
2010-06-14 14:00:00,9.15,9.17,9.13,9.17,57500.0,8.1836,8.2015,8.1657,8.2015,57500.0
2010-06-14 14:30:00,9.17,9.2,9.14,9.15,121400.0,8.2015,8.2283,8.1747,8.1836,121400.0
2010-06-14 15:00:00,9.15,9.17,9.14,9.16,128400.0,8.1836,8.2015,8.1747,8.1926,128400.0
2010-06-14 15:30:00,9.16,9.16,9.1,9.14,336200.0,8.1926,8.1926,8.1389,8.1747,336200.0
2010-06-15 09:30:00,9.29,9.36,9.22,9.35,64400.0,8.3088,8.3714,8.2462,8.3625,64400.0
2010-06-15 10:00:00,9.34,9.41,9.29,9.39,48500.0,8.3536,8.4162,8.3088,8.3983,48500.0
2010-06-15 10:30:00,9.39,9.55,9.38,9.55,231700.0,8.3983,8.5414,8.3893,8.5414,231700.0
2010-06-15 11:00:00,9.55,9.57,9.47,9.48,119800.0,8.5414,8.5593,8.4698,8.4788,119800.0
2010-06-15 11:30:00,9.48,9.5,9.46,9.49,85900.0,8.4788,8.4967,8.4609,8.4877,85900.0
2010-06-15 12:00:00,9.5,9.5,9.49,9.49,42700.0,8.4967,8.4967,8.4877,8.4877,42700.0
2010-06-15 12:30:00,9.49,9.5,9.44,9.5,28900.0,8.4877,8.4967,8.443,8.4967,28900.0
2010-06-15 13:00:00,9.5,9.53,9.48,9.52,40500.0,8.4967,8.5235,8.4788,8.5145,40500.0
2010-06-15 13:30:00,9.52,9.53,9.5,9.53,34200.0,8.5145,8.5235,8.4967,8.5235,34200.0
2010-06-15 14:00:00,9.53,9.58,9.52,9.57,111400.0,8.5235,8.5682,8.5145,8.5593,111400.0
2010-06-15 14:30:00,9.57,9.58,9.54,9.56,106900.0,8.5593,8.5682,8.5324,8.5503,106900.0
2010-06-15 15:00:00,9.56,9.64,9.56,9.64,111100.0,8.5503,8.6219,8.5503,8.6219,111100.0
2010-06-15 15:30:00,9.64,9.76,9.63,9.75,510000.0,8.6219,8.7292,8.6129,8.7203,510000.0
2010-06-16 09:30:00,9.64,9.65,9.53,9.56,109000.0,8.6219,8.6308,8.5235,8.5503,109000.0
2010-06-16 10:00:00,9.56,9.63,9.55,9.56,116500.0,8.5503,8.6129,8.5414,8.5503,116500.0
2010-06-16 10:30:00,9.55,9.56,9.46,9.51,116600.0,8.5414,8.5503,8.4609,8.5056,116600.0
2010-06-16 11:00:00,9.52,9.58,9.5,9.52,108300.0,8.5145,8.5682,8.4967,8.5145,108300.0
2010-06-16 11:30:00,9.52,9.54,9.48,9.54,148500.0,8.5145,8.5324,8.4788,8.5324,148500.0
2010-06-16 12:00:00,9.54,9.55,9.51,9.54,131700.0,8.5324,8.5414,8.5056,8.5324,131700.0
2010-06-16 12:30:00,9.54,9.55,9.51,9.52,68600.0,8.5324,8.5414,8.5056,8.5145,68600.0
2010-06-16 13:00:00,9.52,9.65,9.51,9.64,145900.0,8.5145,8.6308,8.5056,8.6219,145900.0
2010-06-16 13:30:00,9.63,9.78,9.62,9.76,145600.0,8.6129,8.7471,8.604,8.7292,145600.0
2010-06-16 14:00:00,9.76,9.76,9.72,9.72,99600.0,8.7292,8.7292,8.6934,8.6934,99600.0
2010-06-16 14:30:00,9.72,9.78,9.72,9.76,100500.0,8.6934,8.7471,8.6934,8.7292,100500.0
2010-06-16 15:00:00,9.76,9.81,9.66,9.67,310000.0,8.7292,8.7739,8.6398,8.6487,310000.0
2010-06-16 15:30:00,9.67,9.71,9.66,9.69,425900.0,8.6487,8.6845,8.6398,8.6666,425900.0
2010-06-17 09:30:00,9.81,9.86,9.7,9.74,142300.0,8.7739,8.8186,8.6755,8.7113,142300.0
2010-06-17 10:00:00,9.73,9.74,9.6,9.61,91600.0,8.7024,8.7113,8.5861,8.595,91600.0
2010-06-17 10:30:00,9.6,9.64,9.58,9.61,89200.0,8.5861,8.6219,8.5682,8.595,89200.0
2010-06-17 11:00:00,9.62,9.7,9.61,9.7,114200.0,8.604,8.6755,8.595,8.6755,114200.0
2010-06-17 11:30:00,9.7,9.71,9.63,9.68,86300.0,8.6755,8.6845,8.6129,8.6577,86300.0
2010-06-17 12:00:00,9.67,9.73,9.64,9.69,77300.0,8.6487,8.7024,8.6219,8.6666,77300.0
2010-06-17 12:30:00,9.69,9.71,9.66,9.7,43200.0,8.6666,8.6845,8.6398,8.6755,43200.0
2010-06-17 13:00:00,9.69,9.79,9.66,9.77,39600.0,8.6666,8.756,8.6398,8.7381,39600.0
2010-06-17 13:30:00,9.76,9.86,9.76,9.86,68200.0,8.7292,8.8186,8.7292,8.8186,68200.0
2010-06-17 14:00:00,9.85,9.86,9.82,9.82,67000.0,8.8097,8.8186,8.7829,8.7829,67000.0
2010-06-17 14:30:00,9.82,9.83,9.78,9.79,125200.0,8.7829,8.7918,8.7471,8.756,125200.0
2010-06-17 15:00:00,9.8,9.8,9.75,9.77,87100.0,8.765,8.765,8.7203,8.7381,87100.0
2010-06-17 15:30:00,9.77,9.9,9.77,9.89,328600.0,8.7381,8.8544,8.7381,8.8455,328600.0
2010-06-18 09:30:00,9.9,10.0,9.8,9.82,249700.0,8.8544,8.9439,8.765,8.7829,249700.0
2010-06-18 10:00:00,9.82,9.91,9.82,9.88,104100.0,8.7829,8.8634,8.7829,8.8365,104100.0
2010-06-18 10:30:00,9.88,9.91,9.85,9.87,124700.0,8.8365,8.8634,8.8097,8.8276,124700.0
2010-06-18 11:00:00,9.88,9.9,9.82,9.83,100400.0,8.8365,8.8544,8.7829,8.7918,100400.0
2010-06-18 11:30:00,9.83,9.89,9.81,9.89,91900.0,8.7918,8.8455,8.7739,8.8455,91900.0
2010-06-18 12:00:00,9.88,9.89,9.79,9.79,56400.0,8.8365,8.8455,8.756,8.756,56400.0
2010-06-18 12:30:00,9.79,9.83,9.76,9.8,118600.0,8.756,8.7918,8.7292,8.765,118600.0
2010-06-18 13:00:00,9.8,9.83,9.79,9.81,62600.0,8.765,8.7918,8.756,8.7739,62600.0
2010-06-18 13:30:00,9.81,9.83,9.76,9.79,73700.0,8.7739,8.7918,8.7292,8.756,73700.0
2010-06-18 14:00:00,9.79,9.8,9.76,9.8,72100.0,8.756,8.765,8.7292,8.765,72100.0
2010-06-18 14:30:00,9.8,9.8,9.76,9.77,84600.0,8.765,8.765,8.7292,8.7381,84600.0
2010-06-18 15:00:00,9.78,9.78,9.71,9.75,94800.0,8.7471,8.7471,8.6845,8.7203,94800.0
2010-06-18 15:30:00,9.75,9.84,9.74,9.77,479800.0,8.7203,8.8008,8.7113,8.7381,479800.0
2010-06-21 09:30:00,9.97,10.25,9.96,10.23,209600.0,8.917,9.1675,8.9081,9.1496,209600.0
2010-06-21 10:00:00,10.24,10.29,10.22,10.26,153800.0,9.1585,9.2032,9.1406,9.1764,153800.0
2010-06-21 10:30:00,10.26,10.28,10.19,10.24,159700.0,9.1764,9.1943,9.1138,9.1585,159700.0
2010-06-21 11:00:00,10.24,10.31,10.24,10.31,87200.0,9.1585,9.2211,9.1585,9.2211,87200.0
2010-06-21 11:30:00,10.31,10.33,10.27,10.31,87000.0,9.2211,9.239,9.1853,9.2211,87000.0
2010-06-21 12:00:00,10.3,10.35,10.3,10.33,178300.0,9.2122,9.2569,9.2122,9.239,178300.0
2010-06-21 12:30:00,10.32,10.34,10.3,10.31,139200.0,9.2301,9.2479,9.2122,9.2211,139200.0
2010-06-21 13:00:00,10.31,10.44,10.31,10.44,98100.0,9.2211,9.3374,9.2211,9.3374,98100.0
2010-06-21 13:30:00,10.43,10.46,10.36,10.38,180500.0,9.3284,9.3553,9.2658,9.2837,180500.0
2010-06-21 14:00:00,10.38,10.4,10.34,10.35,150600.0,9.2837,9.3016,9.2479,9.2569,150600.0
2010-06-21 14:30:00,10.35,10.37,10.18,10.19,443900.0,9.2569,9.2748,9.1048,9.1138,443900.0
2010-06-21 15:00:00,10.19,10.23,10.09,10.12,400900.0,9.1138,9.1496,9.0243,9.0512,400900.0
2010-06-21 15:30:00,10.11,10.13,10.04,10.12,308100.0,9.0422,9.0601,8.9796,9.0512,308100.0
2010-06-22 09:30:00,10.16,10.27,10.1,10.15,74400.0,9.087,9.1853,9.0333,9.078,74400.0
2010-06-22 10:00:00,10.15,10.15,10.01,10.07,121200.0,9.078,9.078,8.9528,9.0065,121200.0
2010-06-22 10:30:00,10.07,10.14,10.01,10.11,83500.0,9.0065,9.0691,8.9528,9.0422,83500.0
2010-06-22 11:00:00,10.11,10.14,10.06,10.13,67700.0,9.0422,9.0691,8.9975,9.0601,67700.0
2010-06-22 11:30:00,10.13,10.25,10.13,10.2,96900.0,9.0601,9.1675,9.0601,9.1227,96900.0
2010-06-22 12:00:00,10.21,10.22,10.18,10.18,52600.0,9.1317,9.1406,9.1048,9.1048,52600.0
2010-06-22 12:30:00,10.18,10.19,10.14,10.19,34900.0,9.1048,9.1138,9.0691,9.1138,34900.0
2010-06-22 13:00:00,10.19,10.21,10.17,10.17,46700.0,9.1138,9.1317,9.0959,9.0959,46700.0
2010-06-22 13:30:00,10.18,10.27,10.16,10.21,88200.0,9.1048,9.1853,9.087,9.1317,88200.0
2010-06-22 14:00:00,10.21,10.21,10.16,10.17,61100.0,9.1317,9.1317,9.087,9.0959,61100.0
2010-06-22 14:30:00,10.16,10.17,10.01,10.04,132200.0,9.087,9.0959,8.9528,8.9796,132200.0
2010-06-22 15:00:00,10.03,10.08,10.03,10.05,101000.0,8.9707,9.0154,8.9707,8.9886,101000.0
2010-06-22 15:30:00,10.06,10.06,10.0,10.04,313000.0,8.9975,8.9975,8.9439,8.9796,313000.0
2010-06-23 09:30:00,10.03,10.09,9.85,9.91,102500.0,8.9707,9.0243,8.8097,8.8634,102500.0
2010-06-23 10:00:00,9.91,9.91,9.72,9.73,131900.0,8.8634,8.8634,8.6934,8.7024,131900.0
2010-06-23 10:30:00,9.73,9.8,9.73,9.76,57700.0,8.7024,8.765,8.7024,8.7292,57700.0
2010-06-23 11:00:00,9.76,9.76,9.68,9.68,62300.0,8.7292,8.7292,8.6577,8.6577,62300.0
2010-06-23 11:30:00,9.69,9.69,9.62,9.65,97200.0,8.6666,8.6666,8.604,8.6308,97200.0
2010-06-23 12:00:00,9.65,9.68,9.65,9.68,27200.0,8.6308,8.6577,8.6308,8.6577,27200.0
2010-06-23 12:30:00,9.67,9.74,9.67,9.7,46300.0,8.6487,8.7113,8.6487,8.6755,46300.0
2010-06-23 13:00:00,9.71,9.74,9.71,9.73,63300.0,8.6845,8.7113,8.6845,8.7024,63300.0
2010-06-23 13:30:00,9.72,9.74,9.71,9.72,53400.0,8.6934,8.7113,8.6845,8.6934,53400.0
2010-06-23 14:00:00,9.73,9.74,9.64,9.67,140100.0,8.7024,8.7113,8.6219,8.6487,140100.0
2010-06-23 14:30:00,9.68,9.76,9.62,9.64,228100.0,8.6577,8.7292,8.604,8.6219,228100.0
2010-06-23 15:00:00,9.64,9.68,9.58,9.65,227500.0,8.6219,8.6577,8.5682,8.6308,227500.0
2010-06-23 15:30:00,9.65,9.67,9.61,9.63,354200.0,8.6308,8.6487,8.595,8.6129,354200.0
2010-06-24 09:30:00,9.52,9.61,9.41,9.42,67100.0,8.5145,8.595,8.4162,8.4251,67100.0
2010-06-24 10:00:00,9.42,9.5,9.4,9.43,74000.0,8.4251,8.4967,8.4072,8.4341,74000.0
2010-06-24 10:30:00,9.43,9.43,9.26,9.28,76100.0,8.4341,8.4341,8.282,8.2999,76100.0
2010-06-24 11:00:00,9.28,9.28,9.2,9.24,69100.0,8.2999,8.2999,8.2283,8.2641,69100.0
2010-06-24 11:30:00,9.25,9.28,9.24,9.24,61700.0,8.2731,8.2999,8.2641,8.2641,61700.0
2010-06-24 12:00:00,9.25,9.28,9.22,9.22,49300.0,8.2731,8.2999,8.2462,8.2462,49300.0
2010-06-24 12:30:00,9.23,9.24,9.18,9.22,50600.0,8.2552,8.2641,8.2105,8.2462,50600.0
2010-06-24 13:00:00,9.22,9.32,9.22,9.31,37700.0,8.2462,8.3357,8.2462,8.3267,37700.0
2010-06-24 13:30:00,9.3,9.4,9.3,9.39,43800.0,8.3178,8.4072,8.3178,8.3983,43800.0
2010-06-24 14:00:00,9.39,9.4,9.33,9.35,37800.0,8.3983,8.4072,8.3446,8.3625,37800.0
2010-06-24 14:30:00,9.36,9.36,9.22,9.23,199200.0,8.3714,8.3714,8.2462,8.2552,199200.0
2010-06-24 15:00:00,9.23,9.26,9.17,9.21,148200.0,8.2552,8.282,8.2015,8.2373,148200.0
2010-06-24 15:30:00,9.21,9.25,9.17,9.19,309700.0,8.2373,8.2731,8.2015,8.2194,309700.0
2010-06-25 09:30:00,9.2,9.26,9.07,9.2,212100.0,8.2283,8.282,8.1121,8.2283,212100.0
2010-06-25 10:00:00,9.21,9.3,9.13,9.18,170200.0,8.2373,8.3178,8.1657,8.2105,170200.0
2010-06-25 10:30:00,9.18,9.28,9.15,9.23,146800.0,8.2105,8.2999,8.1836,8.2552,146800.0
2010-06-25 11:00:00,9.23,9.34,9.23,9.34,161800.0,8.2552,8.3536,8.2552,8.3536,161800.0
2010-06-25 11:30:00,9.34,9.38,9.3,9.38,77900.0,8.3536,8.3893,8.3178,8.3893,77900.0
2010-06-25 12:00:00,9.37,9.5,9.36,9.5,157900.0,8.3804,8.4967,8.3714,8.4967,157900.0
2010-06-25 12:30:00,9.5,9.6,9.48,9.58,196400.0,8.4967,8.5861,8.4788,8.5682,196400.0
2010-06-25 13:00:00,9.58,9.65,9.56,9.65,214000.0,8.5682,8.6308,8.5503,8.6308,214000.0
2010-06-25 13:30:00,9.65,9.69,9.57,9.61,245700.0,8.6308,8.6666,8.5593,8.595,245700.0
2010-06-25 14:00:00,9.61,9.61,9.56,9.59,255300.0,8.595,8.595,8.5503,8.5772,255300.0
2010-06-25 14:30:00,9.59,9.6,9.48,9.48,183000.0,8.5772,8.5861,8.4788,8.4788,183000.0
2010-06-25 15:00:00,9.48,9.51,9.38,9.5,231200.0,8.4788,8.5056,8.3893,8.4967,231200.0
2010-06-25 15:30:00,9.51,9.52,9.32,9.41,800000.0,8.5056,8.5145,8.3357,8.4162,800000.0
2010-06-28 09:30:00,9.5,9.6,9.41,9.53,149700.0,8.4967,8.5861,8.4162,8.5235,149700.0
2010-06-28 10:00:00,9.55,9.69,9.51,9.62,140900.0,8.5414,8.6666,8.5056,8.604,140900.0
2010-06-28 10:30:00,9.62,9.72,9.61,9.67,90300.0,8.604,8.6934,8.595,8.6487,90300.0
2010-06-28 11:00:00,9.67,9.75,9.66,9.75,75100.0,8.6487,8.7203,8.6398,8.7203,75100.0
2010-06-28 11:30:00,9.75,9.88,9.75,9.87,174200.0,8.7203,8.8365,8.7203,8.8276,174200.0
2010-06-28 12:00:00,9.87,9.88,9.73,9.8,128700.0,8.8276,8.8365,8.7024,8.765,128700.0
2010-06-28 12:30:00,9.8,9.85,9.78,9.85,82400.0,8.765,8.8097,8.7471,8.8097,82400.0
2010-06-28 13:00:00,9.85,9.85,9.82,9.83,63500.0,8.8097,8.8097,8.7829,8.7918,63500.0
2010-06-28 13:30:00,9.82,9.84,9.79,9.81,81000.0,8.7829,8.8008,8.756,8.7739,81000.0
2010-06-28 14:00:00,9.8,9.81,9.77,9.78,176900.0,8.765,8.7739,8.7381,8.7471,176900.0
2010-06-28 14:30:00,9.78,9.85,9.76,9.85,192800.0,8.7471,8.8097,8.7292,8.8097,192800.0
2010-06-28 15:00:00,9.85,9.85,9.77,9.79,260500.0,8.8097,8.8097,8.7381,8.756,260500.0
2010-06-28 15:30:00,9.79,9.83,9.74,9.75,367400.0,8.756,8.7918,8.7113,8.7203,367400.0
2010-06-29 09:30:00,9.62,9.62,9.41,9.45,74500.0,8.604,8.604,8.4162,8.4519,74500.0
2010-06-29 10:00:00,9.43,9.44,9.26,9.26,111800.0,8.4341,8.443,8.282,8.282,111800.0
2010-06-29 10:30:00,9.25,9.35,9.24,9.34,48800.0,8.2731,8.3625,8.2641,8.3536,48800.0
2010-06-29 11:00:00,9.34,9.37,9.26,9.26,41900.0,8.3536,8.3804,8.282,8.282,41900.0
2010-06-29 11:30:00,9.26,9.27,9.16,9.17,79100.0,8.282,8.291,8.1926,8.2015,79100.0
2010-06-29 12:00:00,9.16,9.16,9.07,9.1,153100.0,8.1926,8.1926,8.1121,8.1389,153100.0
2010-06-29 12:30:00,9.1,9.15,9.09,9.15,37600.0,8.1389,8.1836,8.13,8.1836,37600.0
2010-06-29 13:00:00,9.14,9.16,9.09,9.12,37000.0,8.1747,8.1926,8.13,8.1568,37000.0
2010-06-29 13:30:00,9.11,9.14,9.09,9.13,58400.0,8.1479,8.1747,8.13,8.1657,58400.0
2010-06-29 14:00:00,9.14,9.16,9.11,9.12,37500.0,8.1747,8.1926,8.1479,8.1568,37500.0
2010-06-29 14:30:00,9.11,9.12,9.04,9.05,90000.0,8.1479,8.1568,8.0852,8.0942,90000.0
2010-06-29 15:00:00,9.06,9.09,8.96,8.98,103500.0,8.1031,8.13,8.0137,8.0316,103500.0
2010-06-29 15:30:00,8.98,9.05,8.93,9.01,471600.0,8.0316,8.0942,7.9869,8.0584,471600.0
2010-06-30 09:30:00,8.95,9.18,8.95,9.09,83700.0,8.0047,8.2105,8.0047,8.13,83700.0
2010-06-30 10:00:00,9.08,9.11,9.0,9.03,92400.0,8.121,8.1479,8.0495,8.0763,92400.0
2010-06-30 10:30:00,9.03,9.11,8.98,8.99,139000.0,8.0763,8.1479,8.0316,8.0405,139000.0
2010-06-30 11:00:00,9.0,9.04,8.97,8.97,105400.0,8.0495,8.0852,8.0226,8.0226,105400.0
2010-06-30 11:30:00,8.97,9.02,8.97,8.98,60200.0,8.0226,8.0674,8.0226,8.0316,60200.0
2010-06-30 12:00:00,8.98,9.0,8.98,8.98,29200.0,8.0316,8.0495,8.0316,8.0316,29200.0
2010-06-30 12:30:00,8.98,8.98,8.87,8.93,47400.0,8.0316,8.0316,7.9332,7.9869,47400.0
2010-06-30 13:00:00,8.93,8.95,8.89,8.94,42000.0,7.9869,8.0047,7.9511,7.9958,42000.0
2010-06-30 13:30:00,8.93,8.96,8.9,8.96,48900.0,7.9869,8.0137,7.96,8.0137,48900.0
2010-06-30 14:00:00,8.96,8.97,8.88,8.89,80200.0,8.0137,8.0226,7.9421,7.9511,80200.0
2010-06-30 14:30:00,8.89,8.91,8.88,8.89,100700.0,7.9511,7.969,7.9421,7.9511,100700.0
2010-06-30 15:00:00,8.89,8.9,8.76,8.78,174300.0,7.9511,7.96,7.8348,7.8527,174300.0
2010-06-30 15:30:00,8.78,8.79,8.59,8.66,587000.0,7.8527,7.8616,7.6828,7.7454,587000.0
2010-07-01 09:30:00,8.64,8.82,8.64,8.72,115400.0,7.7275,7.8885,7.7275,7.799,115400.0
2010-07-01 10:00:00,8.71,8.71,8.48,8.49,103700.0,7.7901,7.7901,7.5844,7.5933,103700.0
2010-07-01 10:30:00,8.48,8.5,8.4,8.45,130200.0,7.5844,7.6023,7.5128,7.5576,130200.0
2010-07-01 11:00:00,8.45,8.58,8.38,8.58,105200.0,7.5576,7.6738,7.4949,7.6738,105200.0
2010-07-01 11:30:00,8.58,8.62,8.57,8.59,95300.0,7.6738,7.7096,7.6649,7.6828,95300.0
2010-07-01 12:00:00,8.59,8.6,8.54,8.58,37700.0,7.6828,7.6917,7.6381,7.6738,37700.0
2010-07-01 12:30:00,8.58,8.7,8.58,8.6,119300.0,7.6738,7.7812,7.6738,7.6917,119300.0
2010-07-01 13:00:00,8.6,8.63,8.58,8.61,104600.0,7.6917,7.7185,7.6738,7.7007,104600.0
2010-07-01 13:30:00,8.6,8.69,8.6,8.67,92900.0,7.6917,7.7722,7.6917,7.7543,92900.0
2010-07-01 14:00:00,8.66,8.71,8.64,8.66,94900.0,7.7454,7.7901,7.7275,7.7454,94900.0
2010-07-01 14:30:00,8.66,8.66,8.54,8.59,111000.0,7.7454,7.7454,7.6381,7.6828,111000.0
2010-07-01 15:00:00,8.59,8.63,8.57,8.62,133100.0,7.6828,7.7185,7.6649,7.7096,133100.0
2010-07-01 15:30:00,8.61,8.65,8.58,8.63,348900.0,7.7007,7.7364,7.6738,7.7185,348900.0
2010-07-02 09:30:00,8.69,8.75,8.6,8.6,110500.0,7.7722,7.8259,7.6917,7.6917,110500.0
2010-07-02 10:00:00,8.6,8.69,8.54,8.59,113000.0,7.6917,7.7722,7.6381,7.6828,113000.0
2010-07-02 10:30:00,8.59,8.65,8.56,8.6,146000.0,7.6828,7.7364,7.6559,7.6917,146000.0
2010-07-02 11:00:00,8.59,8.61,8.54,8.54,88100.0,7.6828,7.7007,7.6381,7.6381,88100.0
2010-07-02 11:30:00,8.54,8.54,8.43,8.47,59400.0,7.6381,7.6381,7.5397,7.5754,59400.0
2010-07-02 12:00:00,8.48,8.57,8.47,8.55,60700.0,7.5844,7.6649,7.5754,7.647,60700.0
2010-07-02 12:30:00,8.55,8.56,8.5,8.55,74100.0,7.647,7.6559,7.6023,7.647,74100.0
2010-07-02 13:00:00,8.54,8.58,8.51,8.55,108700.0,7.6381,7.6738,7.6112,7.647,108700.0
2010-07-02 13:30:00,8.55,8.59,8.52,8.55,46400.0,7.647,7.6828,7.6202,7.647,46400.0
2010-07-02 14:00:00,8.54,8.55,8.5,8.52,54300.0,7.6381,7.647,7.6023,7.6202,54300.0
2010-07-02 14:30:00,8.51,8.51,8.47,8.5,58900.0,7.6112,7.6112,7.5754,7.6023,58900.0
2010-07-02 15:00:00,8.49,8.54,8.49,8.52,97100.0,7.5933,7.6381,7.5933,7.6202,97100.0
2010-07-02 15:30:00,8.51,8.59,8.49,8.5,295300.0,7.6112,7.6828,7.5933,7.6023,295300.0
2010-07-06 09:30:00,8.65,8.77,8.53,8.76,173700.0,7.7364,7.8438,7.6291,7.8348,173700.0
2010-07-06 10:00:00,8.76,8.87,8.71,8.82,146700.0,7.8348,7.9332,7.7901,7.8885,146700.0
2010-07-06 10:30:00,8.81,8.82,8.74,8.76,133800.0,7.8795,7.8885,7.8169,7.8348,133800.0
2010-07-06 11:00:00,8.77,8.85,8.76,8.81,204700.0,7.8438,7.9153,7.8348,7.8795,204700.0
2010-07-06 11:30:00,8.81,8.86,8.79,8.85,155400.0,7.8795,7.9243,7.8616,7.9153,155400.0
2010-07-06 12:00:00,8.85,8.88,8.74,8.77,118000.0,7.9153,7.9421,7.8169,7.8438,118000.0
2010-07-06 12:30:00,8.76,8.8,8.75,8.76,77600.0,7.8348,7.8706,7.8259,7.8348,77600.0
2010-07-06 13:00:00,8.75,8.79,8.74,8.77,94900.0,7.8259,7.8616,7.8169,7.8438,94900.0
2010-07-06 13:30:00,8.77,8.81,8.63,8.63,100600.0,7.8438,7.8795,7.7185,7.7185,100600.0
2010-07-06 14:00:00,8.63,8.63,8.54,8.61,98900.0,7.7185,7.7185,7.6381,7.7007,98900.0
2010-07-06 14:30:00,8.61,8.65,8.58,8.59,119600.0,7.7007,7.7364,7.6738,7.6828,119600.0
2010-07-06 15:00:00,8.58,8.6,8.5,8.54,191000.0,7.6738,7.6917,7.6023,7.6381,191000.0
2010-07-06 15:30:00,8.54,8.59,8.52,8.56,364700.0,7.6381,7.6828,7.6202,7.6559,364700.0
2010-07-07 09:30:00,8.55,8.67,8.51,8.53,112400.0,7.647,7.7543,7.6112,7.6291,112400.0
2010-07-07 10:00:00,8.54,8.59,8.54,8.55,88500.0,7.6381,7.6828,7.6381,7.647,88500.0
2010-07-07 10:30:00,8.55,8.65,8.53,8.64,85000.0,7.647,7.7364,7.6291,7.7275,85000.0
2010-07-07 11:00:00,8.64,8.65,8.5,8.55,179200.0,7.7275,7.7364,7.6023,7.647,179200.0
2010-07-07 11:30:00,8.55,8.65,8.54,8.54,175200.0,7.647,7.7364,7.6381,7.6381,175200.0
2010-07-07 12:00:00,8.54,8.57,8.48,8.5,123100.0,7.6381,7.6649,7.5844,7.6023,123100.0
2010-07-07 12:30:00,8.5,8.5,8.42,8.45,143500.0,7.6023,7.6023,7.5307,7.5576,143500.0
2010-07-07 13:00:00,8.45,8.52,8.44,8.5,135300.0,7.5576,7.6202,7.5486,7.6023,135300.0
2010-07-07 13:30:00,8.5,8.61,8.48,8.57,220800.0,7.6023,7.7007,7.5844,7.6649,220800.0
2010-07-07 14:00:00,8.57,8.64,8.56,8.6,124500.0,7.6649,7.7275,7.6559,7.6917,124500.0
2010-07-07 14:30:00,8.59,8.6,8.55,8.57,207100.0,7.6828,7.6917,7.647,7.6649,207100.0
2010-07-07 15:00:00,8.56,8.57,8.45,8.52,365400.0,7.6559,7.6649,7.5576,7.6202,365400.0
2010-07-07 15:30:00,8.52,8.54,8.49,8.52,932300.0,7.6202,7.6381,7.5933,7.6202,932300.0
2010-07-08 09:30:00,8.68,9.1,8.61,9.1,349500.0,7.7633,8.1389,7.7007,8.1389,349500.0
2010-07-08 10:00:00,9.1,9.1,8.87,8.97,266900.0,8.1389,8.1389,7.9332,8.0226,266900.0
2010-07-08 10:30:00,8.97,9.01,8.88,8.93,107500.0,8.0226,8.0584,7.9421,7.9869,107500.0
2010-07-08 11:00:00,8.93,8.95,8.86,8.91,143300.0,7.9869,8.0047,7.9243,7.969,143300.0
2010-07-08 11:30:00,8.91,8.95,8.89,8.91,67300.0,7.969,8.0047,7.9511,7.969,67300.0
2010-07-08 12:00:00,8.91,8.96,8.89,8.94,90200.0,7.969,8.0137,7.9511,7.9958,90200.0
2010-07-08 12:30:00,8.93,8.94,8.89,8.89,66700.0,7.9869,7.9958,7.9511,7.9511,66700.0
2010-07-08 13:00:00,8.89,8.99,8.88,8.97,80800.0,7.9511,8.0405,7.9421,8.0226,80800.0
2010-07-08 13:30:00,8.97,9.0,8.93,8.94,70100.0,8.0226,8.0495,7.9869,7.9958,70100.0
2010-07-08 14:00:00,8.95,8.98,8.86,8.9,114900.0,8.0047,8.0316,7.9243,7.96,114900.0
2010-07-08 14:30:00,8.9,8.95,8.87,8.95,63600.0,7.96,8.0047,7.9332,8.0047,63600.0
2010-07-08 15:00:00,8.95,8.98,8.88,8.98,190900.0,8.0047,8.0316,7.9421,8.0316,190900.0
2010-07-08 15:30:00,8.98,9.0,8.93,8.93,685300.0,8.0316,8.0495,7.9869,7.9869,685300.0
2010-07-09 09:30:00,8.9,8.94,8.77,8.88,82100.0,7.96,7.9958,7.8438,7.9421,82100.0
2010-07-09 10:00:00,8.88,8.94,8.86,8.89,97900.0,7.9421,7.9958,7.9243,7.9511,97900.0
2010-07-09 10:30:00,8.89,9.02,8.86,8.97,205200.0,7.9511,8.0674,7.9243,8.0226,205200.0
2010-07-09 11:00:00,8.96,8.99,8.9,8.94,96700.0,8.0137,8.0405,7.96,7.9958,96700.0
2010-07-09 11:30:00,8.94,8.96,8.9,8.93,60800.0,7.9958,8.0137,7.96,7.9869,60800.0
2010-07-09 12:00:00,8.93,8.95,8.89,8.91,57500.0,7.9869,8.0047,7.9511,7.969,57500.0
2010-07-09 12:30:00,8.91,8.99,8.88,8.99,97200.0,7.969,8.0405,7.9421,8.0405,97200.0
2010-07-09 13:00:00,8.98,8.99,8.93,8.95,72700.0,8.0316,8.0405,7.9869,8.0047,72700.0
2010-07-09 13:30:00,8.95,8.98,8.93,8.97,45000.0,8.0047,8.0316,7.9869,8.0226,45000.0
2010-07-09 14:00:00,8.98,8.99,8.95,8.96,72300.0,8.0316,8.0405,8.0047,8.0137,72300.0
2010-07-09 14:30:00,8.96,9.07,8.96,9.06,230800.0,8.0137,8.1121,8.0137,8.1031,230800.0
2010-07-09 15:00:00,9.06,9.07,9.0,9.0,202900.0,8.1031,8.1121,8.0495,8.0495,202900.0
2010-07-09 15:30:00,9.01,9.04,8.97,9.0,540500.0,8.0584,8.0852,8.0226,8.0495,540500.0
2010-07-12 09:30:00,9.01,9.26,8.98,9.24,128400.0,8.0584,8.282,8.0316,8.2641,128400.0
2010-07-12 10:00:00,9.24,9.24,9.15,9.16,117400.0,8.2641,8.2641,8.1836,8.1926,117400.0
2010-07-12 10:30:00,9.16,9.2,9.15,9.17,152800.0,8.1926,8.2283,8.1836,8.2015,152800.0
2010-07-12 11:00:00,9.17,9.19,9.12,9.17,192600.0,8.2015,8.2194,8.1568,8.2015,192600.0
2010-07-12 11:30:00,9.17,9.17,9.16,9.16,42600.0,8.2015,8.2015,8.1926,8.1926,42600.0
2010-07-12 12:00:00,9.17,9.29,9.16,9.25,146100.0,8.2015,8.3088,8.1926,8.2731,146100.0
2010-07-12 12:30:00,9.25,9.33,9.25,9.3,154100.0,8.2731,8.3446,8.2731,8.3178,154100.0
2010-07-12 13:00:00,9.3,9.33,9.29,9.32,93500.0,8.3178,8.3446,8.3088,8.3357,93500.0
2010-07-12 13:30:00,9.32,9.39,9.32,9.37,154400.0,8.3357,8.3983,8.3357,8.3804,154400.0
2010-07-12 14:00:00,9.37,9.38,9.35,9.37,111800.0,8.3804,8.3893,8.3625,8.3804,111800.0
2010-07-12 14:30:00,9.37,9.42,9.36,9.4,132800.0,8.3804,8.4251,8.3714,8.4072,132800.0
2010-07-12 15:00:00,9.4,9.48,9.39,9.4,306000.0,8.4072,8.4788,8.3983,8.4072,306000.0
2010-07-12 15:30:00,9.4,9.44,9.37,9.38,606400.0,8.4072,8.443,8.3804,8.3893,606400.0
2010-07-13 09:30:00,9.54,9.58,9.47,9.51,148600.0,8.5324,8.5682,8.4698,8.5056,148600.0
2010-07-13 10:00:00,9.51,9.53,9.47,9.52,101300.0,8.5056,8.5235,8.4698,8.5145,101300.0
2010-07-13 10:30:00,9.52,9.52,9.36,9.36,186000.0,8.5145,8.5145,8.3714,8.3714,186000.0
2010-07-13 11:00:00,9.36,9.44,9.34,9.41,120500.0,8.3714,8.443,8.3536,8.4162,120500.0
2010-07-13 11:30:00,9.41,9.48,9.4,9.41,85700.0,8.4162,8.4788,8.4072,8.4162,85700.0
2010-07-13 12:00:00,9.41,9.48,9.39,9.48,112000.0,8.4162,8.4788,8.3983,8.4788,112000.0
2010-07-13 12:30:00,9.48,9.49,9.43,9.44,95800.0,8.4788,8.4877,8.4341,8.443,95800.0
2010-07-13 13:00:00,9.43,9.46,9.39,9.39,79800.0,8.4341,8.4609,8.3983,8.3983,79800.0
2010-07-13 13:30:00,9.4,9.41,9.37,9.38,104000.0,8.4072,8.4162,8.3804,8.3893,104000.0
2010-07-13 14:00:00,9.38,9.46,9.38,9.44,57800.0,8.3893,8.4609,8.3893,8.443,57800.0
2010-07-13 14:30:00,9.44,9.48,9.39,9.48,206600.0,8.443,8.4788,8.3983,8.4788,206600.0
2010-07-13 15:00:00,9.48,9.56,9.48,9.55,294800.0,8.4788,8.5503,8.4788,8.5414,294800.0
2010-07-13 15:30:00,9.55,9.58,9.5,9.51,262900.0,8.5414,8.5682,8.4967,8.5056,262900.0
2010-07-14 09:30:00,9.51,9.52,9.4,9.45,54000.0,8.5056,8.5145,8.4072,8.4519,54000.0
2010-07-14 10:00:00,9.46,9.46,9.4,9.44,62100.0,8.4609,8.4609,8.4072,8.443,62100.0
2010-07-14 10:30:00,9.43,9.49,9.39,9.44,88100.0,8.4341,8.4877,8.3983,8.443,88100.0
2010-07-14 11:00:00,9.45,9.5,9.42,9.5,54200.0,8.4519,8.4967,8.4251,8.4967,54200.0
2010-07-14 11:30:00,9.5,9.59,9.47,9.57,37800.0,8.4967,8.5772,8.4698,8.5593,37800.0
2010-07-14 12:00:00,9.56,9.57,9.54,9.57,11800.0,8.5503,8.5593,8.5324,8.5593,11800.0
2010-07-14 12:30:00,9.56,9.58,9.53,9.54,26100.0,8.5503,8.5682,8.5235,8.5324,26100.0
2010-07-14 13:00:00,9.55,9.61,9.51,9.6,99000.0,8.5414,8.595,8.5056,8.5861,99000.0
2010-07-14 13:30:00,9.6,9.62,9.55,9.57,82400.0,8.5861,8.604,8.5414,8.5593,82400.0
2010-07-14 14:00:00,9.57,9.58,9.53,9.54,214700.0,8.5593,8.5682,8.5235,8.5324,214700.0
2010-07-14 14:30:00,9.55,9.58,9.52,9.57,148700.0,8.5414,8.5682,8.5145,8.5593,148700.0
2010-07-14 15:00:00,9.57,9.62,9.55,9.58,129900.0,8.5593,8.604,8.5414,8.5682,129900.0
2010-07-14 15:30:00,9.59,9.6,9.54,9.59,345700.0,8.5772,8.5861,8.5324,8.5772,345700.0
2010-07-15 09:30:00,9.58,9.61,9.5,9.55,42200.0,8.5682,8.595,8.4967,8.5414,42200.0
2010-07-15 10:00:00,9.56,9.56,9.3,9.38,106700.0,8.5503,8.5503,8.3178,8.3893,106700.0
2010-07-15 10:30:00,9.38,9.38,9.34,9.35,44900.0,8.3893,8.3893,8.3536,8.3625,44900.0
2010-07-15 11:00:00,9.36,9.45,9.35,9.44,60600.0,8.3714,8.4519,8.3625,8.443,60600.0
2010-07-15 11:30:00,9.44,9.5,9.44,9.46,54300.0,8.443,8.4967,8.443,8.4609,54300.0
2010-07-15 12:00:00,9.45,9.47,9.41,9.42,29600.0,8.4519,8.4698,8.4162,8.4251,29600.0
2010-07-15 12:30:00,9.42,9.49,9.41,9.46,38000.0,8.4251,8.4877,8.4162,8.4609,38000.0
2010-07-15 13:00:00,9.47,9.6,9.46,9.6,97100.0,8.4698,8.5861,8.4609,8.5861,97100.0
2010-07-15 13:30:00,9.59,9.63,9.55,9.58,102900.0,8.5772,8.6129,8.5414,8.5682,102900.0
2010-07-15 14:00:00,9.57,9.62,9.57,9.62,87300.0,8.5593,8.604,8.5593,8.604,87300.0
2010-07-15 14:30:00,9.62,9.65,9.59,9.6,123800.0,8.604,8.6308,8.5772,8.5861,123800.0
2010-07-15 15:00:00,9.6,9.61,9.51,9.58,217900.0,8.5861,8.595,8.5056,8.5682,217900.0
2010-07-15 15:30:00,9.58,9.61,9.53,9.57,706700.0,8.5682,8.595,8.5235,8.5593,706700.0
2010-07-16 09:30:00,9.52,9.52,9.14,9.16,246800.0,8.5145,8.5145,8.1747,8.1926,246800.0
2010-07-16 10:00:00,9.16,9.17,9.04,9.14,86300.0,8.1926,8.2015,8.0852,8.1747,86300.0
2010-07-16 10:30:00,9.14,9.19,9.1,9.18,104900.0,8.1747,8.2194,8.1389,8.2105,104900.0
2010-07-16 11:00:00,9.18,9.22,9.1,9.13,148900.0,8.2105,8.2462,8.1389,8.1657,148900.0
2010-07-16 11:30:00,9.14,9.15,9.05,9.05,92100.0,8.1747,8.1836,8.0942,8.0942,92100.0
2010-07-16 12:00:00,9.06,9.07,8.96,8.99,124400.0,8.1031,8.1121,8.0137,8.0405,124400.0
2010-07-16 12:30:00,8.99,8.99,8.88,8.9,191800.0,8.0405,8.0405,7.9421,7.96,191800.0
2010-07-16 13:00:00,8.9,8.93,8.88,8.91,113700.0,7.96,7.9869,7.9421,7.969,113700.0
2010-07-16 13:30:00,8.91,8.98,8.88,8.93,126400.0,7.969,8.0316,7.9421,7.9869,126400.0
2010-07-16 14:00:00,8.93,8.94,8.9,8.91,85300.0,7.9869,7.9958,7.96,7.969,85300.0
2010-07-16 14:30:00,8.91,8.93,8.83,8.84,139800.0,7.969,7.9869,7.8974,7.9064,139800.0
2010-07-16 15:00:00,8.84,8.85,8.75,8.77,257100.0,7.9064,7.9153,7.8259,7.8438,257100.0
2010-07-16 15:30:00,8.77,8.84,8.77,8.81,505400.0,7.8438,7.9064,7.8438,7.8795,505400.0
2010-07-19 09:30:00,8.82,9.2,8.82,8.86,180300.0,7.8885,8.2283,7.8885,7.9243,180300.0
2010-07-19 10:00:00,8.85,8.86,8.69,8.7,134200.0,7.9153,7.9243,7.7722,7.7812,134200.0
2010-07-19 10:30:00,8.7,8.75,8.62,8.72,174000.0,7.7812,7.8259,7.7096,7.799,174000.0
2010-07-19 11:00:00,8.72,8.83,8.72,8.81,136700.0,7.799,7.8974,7.799,7.8795,136700.0
2010-07-19 11:30:00,8.8,8.84,8.79,8.83,85700.0,7.8706,7.9064,7.8616,7.8974,85700.0
2010-07-19 12:00:00,8.82,8.82,8.72,8.8,45300.0,7.8885,7.8885,7.799,7.8706,45300.0
2010-07-19 12:30:00,8.79,8.87,8.79,8.8,52200.0,7.8616,7.9332,7.8616,7.8706,52200.0
2010-07-19 13:00:00,8.8,8.8,8.74,8.77,43200.0,7.8706,7.8706,7.8169,7.8438,43200.0
2010-07-19 13:30:00,8.76,8.8,8.75,8.79,59800.0,7.8348,7.8706,7.8259,7.8616,59800.0
2010-07-19 14:00:00,8.78,8.89,8.78,8.87,79300.0,7.8527,7.9511,7.8527,7.9332,79300.0
2010-07-19 14:30:00,8.88,8.95,8.87,8.91,130800.0,7.9421,8.0047,7.9332,7.969,130800.0
2010-07-19 15:00:00,8.91,8.98,8.87,8.9,150000.0,7.969,8.0316,7.9332,7.96,150000.0
2010-07-19 15:30:00,8.9,8.91,8.85,8.88,429500.0,7.96,7.969,7.9153,7.9421,429500.0
2010-07-20 09:30:00,8.7,8.81,8.6,8.79,163600.0,7.7812,7.8795,7.6917,7.8616,163600.0
2010-07-20 10:00:00,8.79,8.91,8.74,8.9,138800.0,7.8616,7.969,7.8169,7.96,138800.0
2010-07-20 10:30:00,8.91,8.94,8.86,8.92,97100.0,7.969,7.9958,7.9243,7.9779,97100.0
2010-07-20 11:00:00,8.92,8.94,8.89,8.94,130200.0,7.9779,7.9958,7.9511,7.9958,130200.0
2010-07-20 11:30:00,8.93,8.94,8.87,8.87,91100.0,7.9869,7.9958,7.9332,7.9332,91100.0
2010-07-20 12:00:00,8.87,8.95,8.86,8.94,137100.0,7.9332,8.0047,7.9243,7.9958,137100.0
2010-07-20 12:30:00,8.94,9.02,8.94,9.02,73200.0,7.9958,8.0674,7.9958,8.0674,73200.0
2010-07-20 13:00:00,9.02,9.05,8.95,8.95,98100.0,8.0674,8.0942,8.0047,8.0047,98100.0
2010-07-20 13:30:00,8.94,9.22,8.93,9.21,241400.0,7.9958,8.2462,7.9869,8.2373,241400.0
2010-07-20 14:00:00,9.2,9.29,9.17,9.2,310700.0,8.2283,8.3088,8.2015,8.2283,310700.0
2010-07-20 14:30:00,9.19,9.24,9.18,9.22,189800.0,8.2194,8.2641,8.2105,8.2462,189800.0
2010-07-20 15:00:00,9.22,9.27,9.21,9.27,192900.0,8.2462,8.291,8.2373,8.291,192900.0
2010-07-20 15:30:00,9.27,9.37,9.25,9.34,531600.0,8.291,8.3804,8.2731,8.3536,531600.0
2010-07-21 09:30:00,9.41,9.54,9.13,9.16,174300.0,8.4162,8.5324,8.1657,8.1926,174300.0
2010-07-21 10:00:00,9.15,9.2,9.09,9.17,54700.0,8.1836,8.2283,8.13,8.2015,54700.0
2010-07-21 10:30:00,9.17,9.18,9.13,9.15,58600.0,8.2015,8.2105,8.1657,8.1836,58600.0
2010-07-21 11:00:00,9.15,9.17,9.07,9.17,64900.0,8.1836,8.2015,8.1121,8.2015,64900.0
2010-07-21 11:30:00,9.16,9.28,9.15,9.28,94600.0,8.1926,8.2999,8.1836,8.2999,94600.0
2010-07-21 12:00:00,9.28,9.31,9.25,9.31,44100.0,8.2999,8.3267,8.2731,8.3267,44100.0
2010-07-21 12:30:00,9.32,9.36,9.25,9.27,39400.0,8.3357,8.3714,8.2731,8.291,39400.0
2010-07-21 13:00:00,9.27,9.31,9.25,9.29,29500.0,8.291,8.3267,8.2731,8.3088,29500.0
2010-07-21 13:30:00,9.3,9.32,9.27,9.29,31800.0,8.3178,8.3357,8.291,8.3088,31800.0
2010-07-21 14:00:00,9.29,9.29,9.09,9.14,149700.0,8.3088,8.3088,8.13,8.1747,149700.0
2010-07-21 14:30:00,9.12,9.14,8.98,9.0,119300.0,8.1568,8.1747,8.0316,8.0495,119300.0
2010-07-21 15:00:00,9.0,9.08,8.98,9.04,165500.0,8.0495,8.121,8.0316,8.0852,165500.0
2010-07-21 15:30:00,9.04,9.08,9.01,9.03,316800.0,8.0852,8.121,8.0584,8.0763,316800.0
2010-07-22 09:30:00,9.37,9.55,9.22,9.26,275500.0,8.3804,8.5414,8.2462,8.282,275500.0
2010-07-22 10:00:00,9.26,9.39,9.23,9.27,385100.0,8.282,8.3983,8.2552,8.291,385100.0
2010-07-22 10:30:00,9.27,9.3,9.17,9.19,287700.0,8.291,8.3178,8.2015,8.2194,287700.0
2010-07-22 11:00:00,9.19,9.27,9.17,9.26,343000.0,8.2194,8.291,8.2015,8.282,343000.0
2010-07-22 11:30:00,9.26,9.29,9.18,9.25,137500.0,8.282,8.3088,8.2105,8.2731,137500.0
2010-07-22 12:00:00,9.24,9.31,9.24,9.28,312700.0,8.2641,8.3267,8.2641,8.2999,312700.0
2010-07-22 12:30:00,9.28,9.3,9.23,9.23,44000.0,8.2999,8.3178,8.2552,8.2552,44000.0
2010-07-22 13:00:00,9.24,9.24,9.17,9.18,93400.0,8.2641,8.2641,8.2015,8.2105,93400.0
2010-07-22 13:30:00,9.17,9.18,9.05,9.06,116900.0,8.2015,8.2105,8.0942,8.1031,116900.0
2010-07-22 14:00:00,9.06,9.09,9.03,9.04,180800.0,8.1031,8.13,8.0763,8.0852,180800.0
2010-07-22 14:30:00,9.04,9.08,8.92,9.07,213200.0,8.0852,8.121,7.9779,8.1121,213200.0
2010-07-22 15:00:00,9.07,9.21,9.04,9.18,162400.0,8.1121,8.2373,8.0852,8.2105,162400.0
2010-07-22 15:30:00,9.18,9.2,9.02,9.18,586000.0,8.2105,8.2283,8.0674,8.2105,586000.0
2010-07-23 09:30:00,9.11,9.31,9.04,9.12,258600.0,8.1479,8.3267,8.0852,8.1568,258600.0
2010-07-23 10:00:00,9.11,9.13,9.07,9.11,94100.0,8.1479,8.1657,8.1121,8.1479,94100.0
2010-07-23 10:30:00,9.12,9.15,9.1,9.12,88300.0,8.1568,8.1836,8.1389,8.1568,88300.0
2010-07-23 11:00:00,9.11,9.13,9.04,9.05,60000.0,8.1479,8.1657,8.0852,8.0942,60000.0
2010-07-23 11:30:00,9.04,9.05,8.99,9.02,57100.0,8.0852,8.0942,8.0405,8.0674,57100.0
2010-07-23 12:00:00,9.05,9.07,8.95,8.99,118200.0,8.0942,8.1121,8.0047,8.0405,118200.0
2010-07-23 12:30:00,9.0,9.0,8.94,8.97,44100.0,8.0495,8.0495,7.9958,8.0226,44100.0
2010-07-23 13:00:00,8.98,9.25,8.96,9.2,117300.0,8.0316,8.2731,8.0137,8.2283,117300.0
2010-07-23 13:30:00,9.19,9.24,9.16,9.23,71900.0,8.2194,8.2641,8.1926,8.2552,71900.0
2010-07-23 14:00:00,9.23,9.23,9.13,9.16,66000.0,8.2552,8.2552,8.1657,8.1926,66000.0
2010-07-23 14:30:00,9.16,9.27,9.15,9.24,95200.0,8.1926,8.291,8.1836,8.2641,95200.0
2010-07-23 15:00:00,9.25,9.26,9.2,9.2,125400.0,8.2731,8.282,8.2283,8.2283,125400.0
2010-07-23 15:30:00,9.2,9.28,9.19,9.26,335800.0,8.2283,8.2999,8.2194,8.282,335800.0
2010-07-26 09:30:00,9.26,9.35,9.22,9.28,69200.0,8.282,8.3625,8.2462,8.2999,69200.0
2010-07-26 10:00:00,9.28,9.44,9.28,9.44,122400.0,8.2999,8.443,8.2999,8.443,122400.0
2010-07-26 10:30:00,9.44,9.5,9.39,9.49,84100.0,8.443,8.4967,8.3983,8.4877,84100.0
2010-07-26 11:00:00,9.49,9.54,9.49,9.54,96800.0,8.4877,8.5324,8.4877,8.5324,96800.0
2010-07-26 11:30:00,9.54,9.6,9.53,9.59,60800.0,8.5324,8.5861,8.5235,8.5772,60800.0
2010-07-26 12:00:00,9.6,9.6,9.58,9.6,69300.0,8.5861,8.5861,8.5682,8.5861,69300.0
2010-07-26 12:30:00,9.6,9.65,9.59,9.65,77500.0,8.5861,8.6308,8.5772,8.6308,77500.0
2010-07-26 13:00:00,9.64,9.7,9.61,9.66,85600.0,8.6219,8.6755,8.595,8.6398,85600.0
2010-07-26 13:30:00,9.66,9.68,9.65,9.66,115700.0,8.6398,8.6577,8.6308,8.6398,115700.0
2010-07-26 14:00:00,9.66,9.68,9.65,9.65,112000.0,8.6398,8.6577,8.6308,8.6308,112000.0
2010-07-26 14:30:00,9.65,9.68,9.65,9.68,84400.0,8.6308,8.6577,8.6308,8.6577,84400.0
2010-07-26 15:00:00,9.69,9.7,9.64,9.69,255500.0,8.6666,8.6755,8.6219,8.6666,255500.0
2010-07-26 15:30:00,9.69,9.75,9.69,9.72,413900.0,8.6666,8.7203,8.6666,8.6934,413900.0
2010-07-27 09:30:00,9.85,9.9,9.77,9.77,176900.0,8.8097,8.8544,8.7381,8.7381,176900.0
2010-07-27 10:00:00,9.77,9.82,9.71,9.78,167800.0,8.7381,8.7829,8.6845,8.7471,167800.0
2010-07-27 10:30:00,9.78,9.79,9.7,9.71,70500.0,8.7471,8.756,8.6755,8.6845,70500.0
2010-07-27 11:00:00,9.72,9.72,9.63,9.66,55200.0,8.6934,8.6934,8.6129,8.6398,55200.0
2010-07-27 11:30:00,9.67,9.73,9.66,9.69,70000.0,8.6487,8.7024,8.6398,8.6666,70000.0
2010-07-27 12:00:00,9.7,9.77,9.69,9.76,24000.0,8.6755,8.7381,8.6666,8.7292,24000.0
2010-07-27 12:30:00,9.76,9.77,9.69,9.7,27300.0,8.7292,8.7381,8.6666,8.6755,27300.0
2010-07-27 13:00:00,9.7,9.7,9.63,9.63,42900.0,8.6755,8.6755,8.6129,8.6129,42900.0
2010-07-27 13:30:00,9.64,9.67,9.61,9.65,61100.0,8.6219,8.6487,8.595,8.6308,61100.0
2010-07-27 14:00:00,9.65,9.69,9.63,9.69,47400.0,8.6308,8.6666,8.6129,8.6666,47400.0
2010-07-27 14:30:00,9.69,9.69,9.64,9.65,63900.0,8.6666,8.6666,8.6219,8.6308,63900.0
2010-07-27 15:00:00,9.65,9.78,9.65,9.78,108400.0,8.6308,8.7471,8.6308,8.7471,108400.0
2010-07-27 15:30:00,9.77,9.78,9.71,9.75,279900.0,8.7381,8.7471,8.6845,8.7203,279900.0
2010-07-28 09:30:00,9.7,9.7,9.59,9.66,64400.0,8.6755,8.6755,8.5772,8.6398,64400.0
2010-07-28 10:00:00,9.66,9.67,9.48,9.48,68100.0,8.6398,8.6487,8.4788,8.4788,68100.0
2010-07-28 10:30:00,9.48,9.52,9.46,9.49,64600.0,8.4788,8.5145,8.4609,8.4877,64600.0
2010-07-28 11:00:00,9.5,9.51,9.43,9.45,91100.0,8.4967,8.5056,8.4341,8.4519,91100.0
2010-07-28 11:30:00,9.44,9.45,9.4,9.4,66800.0,8.443,8.4519,8.4072,8.4072,66800.0
2010-07-28 12:00:00,9.4,9.41,9.35,9.37,72900.0,8.4072,8.4162,8.3625,8.3804,72900.0
2010-07-28 12:30:00,9.36,9.36,9.23,9.25,206600.0,8.3714,8.3714,8.2552,8.2731,206600.0
2010-07-28 13:00:00,9.25,9.32,9.24,9.27,202300.0,8.2731,8.3357,8.2641,8.291,202300.0
2010-07-28 13:30:00,9.27,9.28,9.17,9.17,126700.0,8.291,8.2999,8.2015,8.2015,126700.0
2010-07-28 14:00:00,9.18,9.21,9.13,9.14,202500.0,8.2105,8.2373,8.1657,8.1747,202500.0
2010-07-28 14:30:00,9.14,9.14,9.08,9.08,147500.0,8.1747,8.1747,8.121,8.121,147500.0
2010-07-28 15:00:00,9.08,9.09,8.99,8.99,314300.0,8.121,8.13,8.0405,8.0405,314300.0
2010-07-28 15:30:00,9.0,9.02,8.97,9.0,779000.0,8.0495,8.0674,8.0226,8.0495,779000.0
2010-07-29 09:30:00,9.05,9.24,8.94,9.07,268000.0,8.0942,8.2641,7.9958,8.1121,268000.0
2010-07-29 10:00:00,9.08,9.09,8.96,8.98,158800.0,8.121,8.13,8.0137,8.0316,158800.0
2010-07-29 10:30:00,8.98,8.98,8.92,8.93,137600.0,8.0316,8.0316,7.9779,7.9869,137600.0
2010-07-29 11:00:00,8.93,8.94,8.75,8.75,176800.0,7.9869,7.9958,7.8259,7.8259,176800.0
2010-07-29 11:30:00,8.75,8.76,8.61,8.62,315500.0,7.8259,7.8348,7.7007,7.7096,315500.0
2010-07-29 12:00:00,8.63,8.7,8.6,8.7,248900.0,7.7185,7.7812,7.6917,7.7812,248900.0
2010-07-29 12:30:00,8.7,8.73,8.65,8.73,120800.0,7.7812,7.808,7.7364,7.808,120800.0
2010-07-29 13:00:00,8.73,8.79,8.7,8.77,114600.0,7.808,7.8616,7.7812,7.8438,114600.0
2010-07-29 13:30:00,8.77,8.83,8.76,8.8,105100.0,7.8438,7.8974,7.8348,7.8706,105100.0
2010-07-29 14:00:00,8.81,8.83,8.72,8.77,248000.0,7.8795,7.8974,7.799,7.8438,248000.0
2010-07-29 14:30:00,8.77,8.79,8.73,8.75,177200.0,7.8438,7.8616,7.808,7.8259,177200.0
2010-07-29 15:00:00,8.75,8.79,8.71,8.72,263800.0,7.8259,7.8616,7.7901,7.799,263800.0
2010-07-29 15:30:00,8.72,8.74,8.67,8.7,447000.0,7.799,7.8169,7.7543,7.7812,447000.0
2010-07-30 09:30:00,8.56,8.71,8.21,8.69,175100.0,7.6559,7.7901,7.3429,7.7722,175100.0
2010-07-30 10:00:00,8.69,8.83,8.68,8.82,251600.0,7.7722,7.8974,7.7633,7.8885,251600.0
2010-07-30 10:30:00,8.82,8.9,8.8,8.86,241000.0,7.8885,7.96,7.8706,7.9243,241000.0
2010-07-30 11:00:00,8.86,8.88,8.83,8.83,200900.0,7.9243,7.9421,7.8974,7.8974,200900.0
2010-07-30 11:30:00,8.83,8.88,8.8,8.88,212700.0,7.8974,7.9421,7.8706,7.9421,212700.0
2010-07-30 12:00:00,8.88,8.9,8.84,8.85,126000.0,7.9421,7.96,7.9064,7.9153,126000.0
2010-07-30 12:30:00,8.86,8.91,8.85,8.89,138000.0,7.9243,7.969,7.9153,7.9511,138000.0
2010-07-30 13:00:00,8.89,8.9,8.84,8.85,148000.0,7.9511,7.96,7.9064,7.9153,148000.0
2010-07-30 13:30:00,8.85,8.85,8.75,8.76,88000.0,7.9153,7.9153,7.8259,7.8348,88000.0
2010-07-30 14:00:00,8.76,8.83,8.75,8.82,118000.0,7.8348,7.8974,7.8259,7.8885,118000.0
2010-07-30 14:30:00,8.82,8.83,8.75,8.75,137100.0,7.8885,7.8974,7.8259,7.8259,137100.0
2010-07-30 15:00:00,8.76,8.82,8.74,8.81,146300.0,7.8348,7.8885,7.8169,7.8795,146300.0
2010-07-30 15:30:00,8.8,8.81,8.73,8.73,445100.0,7.8706,7.8795,7.808,7.808,445100.0
2010-08-02 09:30:00,8.96,9.1,8.88,9.03,207600.0,8.0137,8.1389,7.9421,8.0763,207600.0
2010-08-02 10:00:00,9.04,9.22,8.99,9.21,233600.0,8.0852,8.2462,8.0405,8.2373,233600.0
2010-08-02 10:30:00,9.21,9.25,9.21,9.23,118300.0,8.2373,8.2731,8.2373,8.2552,118300.0
2010-08-02 11:00:00,9.23,9.3,9.22,9.3,145600.0,8.2552,8.3178,8.2462,8.3178,145600.0
2010-08-02 11:30:00,9.3,9.33,9.29,9.32,55000.0,8.3178,8.3446,8.3088,8.3357,55000.0
2010-08-02 12:00:00,9.32,9.34,9.31,9.31,65000.0,8.3357,8.3536,8.3267,8.3267,65000.0
2010-08-02 12:30:00,9.32,9.34,9.31,9.34,108200.0,8.3357,8.3536,8.3267,8.3536,108200.0
2010-08-02 13:00:00,9.33,9.35,9.32,9.32,46400.0,8.3446,8.3625,8.3357,8.3357,46400.0
2010-08-02 13:30:00,9.32,9.35,9.31,9.33,69800.0,8.3357,8.3625,8.3267,8.3446,69800.0
2010-08-02 14:00:00,9.34,9.34,9.3,9.32,56200.0,8.3536,8.3536,8.3178,8.3357,56200.0
2010-08-02 14:30:00,9.32,9.38,9.32,9.34,67800.0,8.3357,8.3893,8.3357,8.3536,67800.0
2010-08-02 15:00:00,9.34,9.36,9.32,9.33,154900.0,8.3536,8.3714,8.3357,8.3446,154900.0
2010-08-02 15:30:00,9.33,9.34,9.3,9.31,327700.0,8.3446,8.3536,8.3178,8.3267,327700.0
2010-08-03 09:30:00,9.22,9.31,9.04,9.06,107500.0,8.2462,8.3267,8.0852,8.1031,107500.0
2010-08-03 10:00:00,9.06,9.06,9.0,9.02,64600.0,8.1031,8.1031,8.0495,8.0674,64600.0
2010-08-03 10:30:00,9.03,9.1,9.02,9.09,54200.0,8.0763,8.1389,8.0674,8.13,54200.0
2010-08-03 11:00:00,9.08,9.09,9.05,9.05,56500.0,8.121,8.13,8.0942,8.0942,56500.0
2010-08-03 11:30:00,9.05,9.07,9.02,9.02,48100.0,8.0942,8.1121,8.0674,8.0674,48100.0
2010-08-03 12:00:00,9.02,9.03,8.96,8.97,66700.0,8.0674,8.0763,8.0137,8.0226,66700.0
2010-08-03 12:30:00,8.98,9.06,8.97,9.03,81500.0,8.0316,8.1031,8.0226,8.0763,81500.0
2010-08-03 13:00:00,9.04,9.04,8.97,9.0,58800.0,8.0852,8.0852,8.0226,8.0495,58800.0
2010-08-03 13:30:00,9.0,9.03,9.0,9.02,50600.0,8.0495,8.0763,8.0495,8.0674,50600.0
2010-08-03 14:00:00,9.02,9.05,9.01,9.02,75500.0,8.0674,8.0942,8.0584,8.0674,75500.0
2010-08-03 14:30:00,9.02,9.03,8.98,8.99,116500.0,8.0674,8.0763,8.0316,8.0405,116500.0
2010-08-03 15:00:00,8.98,9.0,8.9,8.91,121900.0,8.0316,8.0495,7.96,7.969,121900.0
2010-08-03 15:30:00,8.91,8.93,8.88,8.91,306200.0,7.969,7.9869,7.9421,7.969,306200.0
2010-08-04 09:30:00,8.97,9.02,8.95,8.98,56600.0,8.0226,8.0674,8.0047,8.0316,56600.0
2010-08-04 10:00:00,8.99,9.1,8.93,8.95,65100.0,8.0405,8.1389,7.9869,8.0047,65100.0
2010-08-04 10:30:00,8.95,8.95,8.88,8.91,38100.0,8.0047,8.0047,7.9421,7.969,38100.0
2010-08-04 11:00:00,8.91,8.96,8.9,8.96,25800.0,7.969,8.0137,7.96,8.0137,25800.0
2010-08-04 11:30:00,8.96,9.03,8.96,9.02,45800.0,8.0137,8.0763,8.0137,8.0674,45800.0
2010-08-04 12:00:00,9.01,9.07,9.01,9.07,34300.0,8.0584,8.1121,8.0584,8.1121,34300.0
2010-08-04 12:30:00,9.06,9.07,9.05,9.05,24400.0,8.1031,8.1121,8.0942,8.0942,24400.0
2010-08-04 13:00:00,9.06,9.06,9.02,9.02,31800.0,8.1031,8.1031,8.0674,8.0674,31800.0
2010-08-04 13:30:00,9.03,9.05,9.02,9.03,40400.0,8.0763,8.0942,8.0674,8.0763,40400.0
2010-08-04 14:00:00,9.02,9.07,9.02,9.05,42100.0,8.0674,8.1121,8.0674,8.0942,42100.0
2010-08-04 14:30:00,9.06,9.07,9.05,9.06,28700.0,8.1031,8.1121,8.0942,8.1031,28700.0
2010-08-04 15:00:00,9.06,9.07,9.06,9.06,45900.0,8.1031,8.1121,8.1031,8.1031,45900.0
2010-08-04 15:30:00,9.06,9.07,9.04,9.05,180900.0,8.1031,8.1121,8.0852,8.0942,180900.0
2010-08-05 09:30:00,8.95,9.02,8.9,8.99,64800.0,8.0047,8.0674,7.96,8.0405,64800.0
2010-08-05 10:00:00,8.99,9.01,8.95,8.99,55100.0,8.0405,8.0584,8.0047,8.0405,55100.0
2010-08-05 10:30:00,9.0,9.0,8.91,8.91,44900.0,8.0495,8.0495,7.969,7.969,44900.0
2010-08-05 11:00:00,8.91,8.92,8.86,8.9,56800.0,7.969,7.9779,7.9243,7.96,56800.0
2010-08-05 11:30:00,8.9,8.95,8.89,8.91,47900.0,7.96,8.0047,7.9511,7.969,47900.0
2010-08-05 12:00:00,8.91,8.96,8.9,8.94,36100.0,7.969,8.0137,7.96,7.9958,36100.0
2010-08-05 12:30:00,8.94,8.95,8.91,8.91,20000.0,7.9958,8.0047,7.969,7.969,20000.0
2010-08-05 13:00:00,8.92,8.92,8.88,8.89,11400.0,7.9779,7.9779,7.9421,7.9511,11400.0
2010-08-05 13:30:00,8.89,8.93,8.89,8.93,35300.0,7.9511,7.9869,7.9511,7.9869,35300.0
2010-08-05 14:00:00,8.93,8.94,8.92,8.93,41200.0,7.9869,7.9958,7.9779,7.9869,41200.0
2010-08-05 14:30:00,8.94,8.94,8.93,8.93,19100.0,7.9958,7.9958,7.9869,7.9869,19100.0
2010-08-05 15:00:00,8.93,8.94,8.92,8.92,51800.0,7.9869,7.9958,7.9779,7.9779,51800.0
2010-08-05 15:30:00,8.92,8.98,8.92,8.96,307900.0,7.9779,8.0316,7.9779,8.0137,307900.0
2010-08-06 09:30:00,8.85,8.91,8.76,8.84,92300.0,7.9153,7.969,7.8348,7.9064,92300.0
2010-08-06 10:00:00,8.84,8.84,8.74,8.74,183900.0,7.9064,7.9064,7.8169,7.8169,183900.0
2010-08-06 10:30:00,8.75,8.75,8.6,8.61,128100.0,7.8259,7.8259,7.6917,7.7007,128100.0
2010-08-06 11:00:00,8.61,8.72,8.6,8.7,108900.0,7.7007,7.799,7.6917,7.7812,108900.0
2010-08-06 11:30:00,8.71,8.77,8.71,8.74,46500.0,7.7901,7.8438,7.7901,7.8169,46500.0
2010-08-06 12:00:00,8.74,8.76,8.65,8.65,86800.0,7.8169,7.8348,7.7364,7.7364,86800.0
2010-08-06 12:30:00,8.65,8.67,8.63,8.65,53400.0,7.7364,7.7543,7.7185,7.7364,53400.0
2010-08-06 13:00:00,8.65,8.66,8.62,8.64,43400.0,7.7364,7.7454,7.7096,7.7275,43400.0
2010-08-06 13:30:00,8.65,8.66,8.63,8.64,34400.0,7.7364,7.7454,7.7185,7.7275,34400.0
2010-08-06 14:00:00,8.63,8.66,8.63,8.65,51600.0,7.7185,7.7454,7.7185,7.7364,51600.0
2010-08-06 14:30:00,8.66,8.75,8.65,8.72,80300.0,7.7454,7.8259,7.7364,7.799,80300.0
2010-08-06 15:00:00,8.73,8.75,8.7,8.72,85500.0,7.808,7.8259,7.7812,7.799,85500.0
2010-08-06 15:30:00,8.72,8.75,8.7,8.74,212200.0,7.799,7.8259,7.7812,7.8169,212200.0
2010-08-09 09:30:00,8.8,8.97,8.71,8.71,69100.0,7.8706,8.0226,7.7901,7.7901,69100.0
2010-08-09 10:00:00,8.71,8.76,8.69,8.69,59700.0,7.7901,7.8348,7.7722,7.7722,59700.0
2010-08-09 10:30:00,8.7,8.73,8.67,8.73,47900.0,7.7812,7.808,7.7543,7.808,47900.0
2010-08-09 11:00:00,8.73,8.73,8.68,8.69,31600.0,7.808,7.808,7.7633,7.7722,31600.0
2010-08-09 11:30:00,8.69,8.71,8.68,8.71,49700.0,7.7722,7.7901,7.7633,7.7901,49700.0
2010-08-09 12:00:00,8.7,8.71,8.7,8.71,14800.0,7.7812,7.7901,7.7812,7.7901,14800.0
2010-08-09 12:30:00,8.71,8.73,8.7,8.72,22000.0,7.7901,7.808,7.7812,7.799,22000.0
2010-08-09 13:00:00,8.73,8.73,8.72,8.72,10800.0,7.808,7.808,7.799,7.799,10800.0
2010-08-09 13:30:00,8.72,8.73,8.72,8.72,19800.0,7.799,7.808,7.799,7.799,19800.0
2010-08-09 14:00:00,8.72,8.74,8.72,8.73,57000.0,7.799,7.8169,7.799,7.808,57000.0
2010-08-09 14:30:00,8.73,8.74,8.7,8.71,98200.0,7.808,7.8169,7.7812,7.7901,98200.0
2010-08-09 15:00:00,8.72,8.73,8.71,8.72,44500.0,7.799,7.808,7.7901,7.799,44500.0
2010-08-09 15:30:00,8.73,8.73,8.71,8.72,144800.0,7.808,7.808,7.7901,7.799,144800.0
2010-08-10 09:30:00,8.52,8.6,8.47,8.54,166400.0,7.6202,7.6917,7.5754,7.6381,166400.0
2010-08-10 10:00:00,8.54,8.55,8.5,8.52,77700.0,7.6381,7.647,7.6023,7.6202,77700.0
2010-08-10 10:30:00,8.52,8.52,8.38,8.39,257000.0,7.6202,7.6202,7.4949,7.5039,257000.0
2010-08-10 11:00:00,8.4,8.44,8.37,8.4,116400.0,7.5128,7.5486,7.486,7.5128,116400.0
2010-08-10 11:30:00,8.4,8.42,8.4,8.41,55900.0,7.5128,7.5307,7.5128,7.5218,55900.0
2010-08-10 12:00:00,8.4,8.43,8.4,8.43,61400.0,7.5128,7.5397,7.5128,7.5397,61400.0
2010-08-10 12:30:00,8.43,8.5,8.4,8.5,137800.0,7.5397,7.6023,7.5128,7.6023,137800.0
2010-08-10 13:00:00,8.49,8.5,8.4,8.4,50100.0,7.5933,7.6023,7.5128,7.5128,50100.0
2010-08-10 13:30:00,8.41,8.45,8.4,8.42,45800.0,7.5218,7.5576,7.5128,7.5307,45800.0
2010-08-10 14:00:00,8.41,8.48,8.4,8.42,109300.0,7.5218,7.5844,7.5128,7.5307,109300.0
2010-08-10 14:30:00,8.43,8.54,8.43,8.48,126300.0,7.5397,7.6381,7.5397,7.5844,126300.0
2010-08-10 15:00:00,8.49,8.52,8.41,8.46,148100.0,7.5933,7.6202,7.5218,7.5665,148100.0
2010-08-10 15:30:00,8.46,8.5,8.44,8.46,399400.0,7.5665,7.6023,7.5486,7.5665,399400.0
2010-08-11 09:30:00,8.26,8.44,8.19,8.25,187300.0,7.3876,7.5486,7.325,7.3787,187300.0
2010-08-11 10:00:00,8.25,8.3,8.25,8.3,86600.0,7.3787,7.4234,7.3787,7.4234,86600.0
2010-08-11 10:30:00,8.29,8.3,8.26,8.29,110700.0,7.4145,7.4234,7.3876,7.4145,110700.0
2010-08-11 11:00:00,8.28,8.29,8.23,8.26,88500.0,7.4055,7.4145,7.3608,7.3876,88500.0
2010-08-11 11:30:00,8.26,8.26,8.19,8.2,130600.0,7.3876,7.3876,7.325,7.334,130600.0
2010-08-11 12:00:00,8.2,8.23,8.17,8.17,100800.0,7.334,7.3608,7.3071,7.3071,100800.0
2010-08-11 12:30:00,8.17,8.18,8.09,8.11,49500.0,7.3071,7.3161,7.2356,7.2535,49500.0
2010-08-11 13:00:00,8.1,8.13,8.1,8.11,33000.0,7.2445,7.2714,7.2445,7.2535,33000.0
2010-08-11 13:30:00,8.12,8.12,8.09,8.1,39100.0,7.2624,7.2624,7.2356,7.2445,39100.0
2010-08-11 14:00:00,8.1,8.11,8.04,8.04,104300.0,7.2445,7.2535,7.1909,7.1909,104300.0
2010-08-11 14:30:00,8.05,8.05,8.0,8.03,124700.0,7.1998,7.1998,7.1551,7.1819,124700.0
2010-08-11 15:00:00,8.03,8.05,8.01,8.04,128200.0,7.1819,7.1998,7.164,7.1909,128200.0
2010-08-11 15:30:00,8.05,8.07,8.01,8.05,411200.0,7.1998,7.2177,7.164,7.1998,411200.0
2010-08-12 09:30:00,7.79,8.06,7.65,7.97,171800.0,6.9673,7.2087,6.842,7.1283,171800.0
2010-08-12 10:00:00,7.97,7.98,7.84,7.91,285400.0,7.1283,7.1372,7.012,7.0746,285400.0
2010-08-12 10:30:00,7.91,7.93,7.89,7.93,328100.0,7.0746,7.0925,7.0567,7.0925,328100.0
2010-08-12 11:00:00,7.93,7.95,7.87,7.95,111600.0,7.0925,7.1104,7.0388,7.1104,111600.0
2010-08-12 11:30:00,7.96,8.0,7.95,7.95,60200.0,7.1193,7.1551,7.1104,7.1104,60200.0
2010-08-12 12:00:00,7.95,7.95,7.92,7.92,31400.0,7.1104,7.1104,7.0835,7.0835,31400.0
2010-08-12 12:30:00,7.92,7.97,7.9,7.97,33300.0,7.0835,7.1283,7.0656,7.1283,33300.0
2010-08-12 13:00:00,7.97,7.98,7.83,7.85,98100.0,7.1283,7.1372,7.003,7.0209,98100.0
2010-08-12 13:30:00,7.85,7.87,7.8,7.81,85300.0,7.0209,7.0388,6.9762,6.9852,85300.0
2010-08-12 14:00:00,7.81,7.9,7.81,7.87,82900.0,6.9852,7.0656,6.9852,7.0388,82900.0
2010-08-12 14:30:00,7.87,7.88,7.82,7.88,53100.0,7.0388,7.0478,6.9941,7.0478,53100.0
2010-08-12 15:00:00,7.87,7.91,7.87,7.89,94700.0,7.0388,7.0746,7.0388,7.0567,94700.0
2010-08-12 15:30:00,7.9,7.91,7.83,7.86,459400.0,7.0656,7.0746,7.003,7.0299,459400.0
2010-08-13 09:30:00,7.83,7.98,7.83,7.95,105300.0,7.003,7.1372,7.003,7.1104,105300.0
2010-08-13 10:00:00,7.94,7.96,7.84,7.86,76100.0,7.1014,7.1193,7.012,7.0299,76100.0
2010-08-13 10:30:00,7.85,7.89,7.78,7.78,131700.0,7.0209,7.0567,6.9583,6.9583,131700.0
2010-08-13 11:00:00,7.78,7.79,7.67,7.68,197900.0,6.9583,6.9673,6.8599,6.8689,197900.0
2010-08-13 11:30:00,7.68,7.72,7.68,7.7,87200.0,6.8689,6.9047,6.8689,6.8868,87200.0
2010-08-13 12:00:00,7.7,7.71,7.68,7.7,50500.0,6.8868,6.8957,6.8689,6.8868,50500.0
2010-08-13 12:30:00,7.71,7.76,7.7,7.75,42600.0,6.8957,6.9404,6.8868,6.9315,42600.0
2010-08-13 13:00:00,7.76,7.77,7.72,7.74,48200.0,6.9404,6.9494,6.9047,6.9225,48200.0
2010-08-13 13:30:00,7.74,7.78,7.73,7.74,32100.0,6.9225,6.9583,6.9136,6.9225,32100.0
2010-08-13 14:00:00,7.74,7.74,7.71,7.72,40400.0,6.9225,6.9225,6.8957,6.9047,40400.0
2010-08-13 14:30:00,7.72,7.73,7.7,7.72,41300.0,6.9047,6.9136,6.8868,6.9047,41300.0
2010-08-13 15:00:00,7.72,7.73,7.71,7.72,39900.0,6.9047,6.9136,6.8957,6.9047,39900.0
2010-08-13 15:30:00,7.72,7.72,7.7,7.7,252900.0,6.9047,6.9047,6.8868,6.8868,252900.0
2010-08-16 09:30:00,7.65,7.77,7.62,7.77,114100.0,6.842,6.9494,6.8152,6.9494,114100.0
2010-08-16 10:00:00,7.77,7.88,7.73,7.83,95300.0,6.9494,7.0478,6.9136,7.003,95300.0
2010-08-16 10:30:00,7.82,7.88,7.8,7.8,60400.0,6.9941,7.0478,6.9762,6.9762,60400.0
2010-08-16 11:00:00,7.8,7.8,7.74,7.77,61100.0,6.9762,6.9762,6.9225,6.9494,61100.0
2010-08-16 11:30:00,7.77,7.8,7.76,7.8,45700.0,6.9494,6.9762,6.9404,6.9762,45700.0
2010-08-16 12:00:00,7.79,7.8,7.79,7.8,68100.0,6.9673,6.9762,6.9673,6.9762,68100.0
2010-08-16 12:30:00,7.8,7.86,7.8,7.85,59200.0,6.9762,7.0299,6.9762,7.0209,59200.0
2010-08-16 13:00:00,7.85,7.87,7.84,7.86,40300.0,7.0209,7.0388,7.012,7.0299,40300.0
2010-08-16 13:30:00,7.86,7.88,7.85,7.88,43800.0,7.0299,7.0478,7.0209,7.0478,43800.0
2010-08-16 14:00:00,7.88,7.89,7.86,7.89,93900.0,7.0478,7.0567,7.0299,7.0567,93900.0
2010-08-16 14:30:00,7.89,7.89,7.78,7.8,167600.0,7.0567,7.0567,6.9583,6.9762,167600.0
2010-08-16 15:00:00,7.8,7.83,7.78,7.78,57500.0,6.9762,7.003,6.9583,6.9583,57500.0
2010-08-16 15:30:00,7.78,7.79,7.77,7.78,213400.0,6.9583,6.9673,6.9494,6.9583,213400.0
2010-08-17 09:30:00,7.9,8.0,7.82,7.84,121500.0,7.0656,7.1551,6.9941,7.012,121500.0
2010-08-17 10:00:00,7.84,7.86,7.78,7.81,111600.0,7.012,7.0299,6.9583,6.9852,111600.0
2010-08-17 10:30:00,7.8,7.94,7.8,7.93,110400.0,6.9762,7.1014,6.9762,7.0925,110400.0
2010-08-17 11:00:00,7.93,8.06,7.92,8.06,138400.0,7.0925,7.2087,7.0835,7.2087,138400.0
2010-08-17 11:30:00,8.06,8.12,8.05,8.1,123800.0,7.2087,7.2624,7.1998,7.2445,123800.0
2010-08-17 12:00:00,8.1,8.11,8.07,8.11,76800.0,7.2445,7.2535,7.2177,7.2535,76800.0
2010-08-17 12:30:00,8.1,8.15,8.09,8.14,123200.0,7.2445,7.2892,7.2356,7.2803,123200.0
2010-08-17 13:00:00,8.13,8.22,8.13,8.2,106300.0,7.2714,7.3518,7.2714,7.334,106300.0
2010-08-17 13:30:00,8.2,8.21,8.12,8.16,150800.0,7.334,7.3429,7.2624,7.2982,150800.0
2010-08-17 14:00:00,8.16,8.18,8.15,8.15,75400.0,7.2982,7.3161,7.2892,7.2892,75400.0
2010-08-17 14:30:00,8.15,8.17,8.12,8.12,70600.0,7.2892,7.3071,7.2624,7.2624,70600.0
2010-08-17 15:00:00,8.12,8.13,8.09,8.1,304600.0,7.2624,7.2714,7.2356,7.2445,304600.0
2010-08-17 15:30:00,8.1,8.11,8.1,8.11,253900.0,7.2445,7.2535,7.2445,7.2535,253900.0
2010-08-18 09:30:00,8.12,8.18,8.07,8.12,128300.0,7.2624,7.3161,7.2177,7.2624,128300.0
2010-08-18 10:00:00,8.12,8.19,8.1,8.1,54300.0,7.2624,7.325,7.2445,7.2445,54300.0
2010-08-18 10:30:00,8.09,8.15,8.08,8.15,70100.0,7.2356,7.2892,7.2266,7.2892,70100.0
2010-08-18 11:00:00,8.15,8.27,8.14,8.27,124300.0,7.2892,7.3966,7.2803,7.3966,124300.0
2010-08-18 11:30:00,8.26,8.3,8.24,8.29,98500.0,7.3876,7.4234,7.3697,7.4145,98500.0
2010-08-18 12:00:00,8.28,8.3,8.27,8.29,39000.0,7.4055,7.4234,7.3966,7.4145,39000.0
2010-08-18 12:30:00,8.29,8.38,8.29,8.37,79700.0,7.4145,7.4949,7.4145,7.486,79700.0
2010-08-18 13:00:00,8.36,8.37,8.33,8.33,45600.0,7.4771,7.486,7.4502,7.4502,45600.0
2010-08-18 13:30:00,8.33,8.34,8.3,8.33,34300.0,7.4502,7.4592,7.4234,7.4502,34300.0
2010-08-18 14:00:00,8.33,8.36,8.3,8.34,114300.0,7.4502,7.4771,7.4234,7.4592,114300.0
2010-08-18 14:30:00,8.33,8.36,8.32,8.32,92100.0,7.4502,7.4771,7.4413,7.4413,92100.0
2010-08-18 15:00:00,8.33,8.34,8.28,8.3,146900.0,7.4502,7.4592,7.4055,7.4234,146900.0
2010-08-18 15:30:00,8.29,8.33,8.28,8.33,334200.0,7.4145,7.4502,7.4055,7.4502,334200.0
2010-08-19 09:30:00,8.25,8.3,8.17,8.19,94500.0,7.3787,7.4234,7.3071,7.325,94500.0
2010-08-19 10:00:00,8.18,8.19,8.07,8.08,69100.0,7.3161,7.325,7.2177,7.2266,69100.0
2010-08-19 10:30:00,8.08,8.11,8.08,8.1,96600.0,7.2266,7.2535,7.2266,7.2445,96600.0
2010-08-19 11:00:00,8.11,8.11,8.06,8.09,94400.0,7.2535,7.2535,7.2087,7.2356,94400.0
2010-08-19 11:30:00,8.08,8.08,7.9,7.9,195800.0,7.2266,7.2266,7.0656,7.0656,195800.0
2010-08-19 12:00:00,7.9,7.95,7.9,7.92,127000.0,7.0656,7.1104,7.0656,7.0835,127000.0
2010-08-19 12:30:00,7.93,7.97,7.92,7.94,61900.0,7.0925,7.1283,7.0835,7.1014,61900.0
2010-08-19 13:00:00,7.95,7.96,7.92,7.94,68000.0,7.1104,7.1193,7.0835,7.1014,68000.0
2010-08-19 13:30:00,7.95,7.97,7.93,7.94,28900.0,7.1104,7.1283,7.0925,7.1014,28900.0
2010-08-19 14:00:00,7.94,7.97,7.93,7.96,33600.0,7.1014,7.1283,7.0925,7.1193,33600.0
2010-08-19 14:30:00,7.97,7.99,7.94,7.97,78900.0,7.1283,7.1461,7.1014,7.1283,78900.0
2010-08-19 15:00:00,7.96,7.99,7.93,7.97,112400.0,7.1193,7.1461,7.0925,7.1283,112400.0
2010-08-19 15:30:00,7.97,7.98,7.93,7.93,280700.0,7.1283,7.1372,7.0925,7.0925,280700.0
2010-08-20 09:30:00,7.85,7.89,7.74,7.76,163300.0,7.0209,7.0567,6.9225,6.9404,163300.0
2010-08-20 10:00:00,7.76,7.78,7.72,7.72,161500.0,6.9404,6.9583,6.9047,6.9047,161500.0
2010-08-20 10:30:00,7.73,7.73,7.66,7.66,80000.0,6.9136,6.9136,6.851,6.851,80000.0
2010-08-20 11:00:00,7.67,7.74,7.61,7.61,127300.0,6.8599,6.9225,6.8063,6.8063,127300.0
2010-08-20 11:30:00,7.61,7.62,7.59,7.6,64100.0,6.8063,6.8152,6.7884,6.7973,64100.0
2010-08-20 12:00:00,7.61,7.69,7.6,7.69,45600.0,6.8063,6.8778,6.7973,6.8778,45600.0
2010-08-20 12:30:00,7.68,7.69,7.65,7.66,17700.0,6.8689,6.8778,6.842,6.851,17700.0
2010-08-20 13:00:00,7.67,7.69,7.66,7.68,33900.0,6.8599,6.8778,6.851,6.8689,33900.0
2010-08-20 13:30:00,7.67,7.7,7.66,7.68,52200.0,6.8599,6.8868,6.851,6.8689,52200.0
2010-08-20 14:00:00,7.68,7.71,7.68,7.7,54500.0,6.8689,6.8957,6.8689,6.8868,54500.0
2010-08-20 14:30:00,7.7,7.78,7.7,7.77,99500.0,6.8868,6.9583,6.8868,6.9494,99500.0
2010-08-20 15:00:00,7.76,7.77,7.72,7.73,52300.0,6.9404,6.9494,6.9047,6.9136,52300.0
2010-08-20 15:30:00,7.73,7.76,7.72,7.73,164200.0,6.9136,6.9404,6.9047,6.9136,164200.0
2010-08-23 09:30:00,7.8,7.85,7.75,7.76,56800.0,6.9762,7.0209,6.9315,6.9404,56800.0
2010-08-23 10:00:00,7.76,7.76,7.66,7.68,46400.0,6.9404,6.9404,6.851,6.8689,46400.0
2010-08-23 10:30:00,7.69,7.72,7.59,7.64,49800.0,6.8778,6.9047,6.7884,6.8331,49800.0
2010-08-23 11:00:00,7.63,7.64,7.6,7.62,67400.0,6.8242,6.8331,6.7973,6.8152,67400.0
2010-08-23 11:30:00,7.62,7.65,7.62,7.63,24000.0,6.8152,6.842,6.8152,6.8242,24000.0
2010-08-23 12:00:00,7.63,7.69,7.63,7.69,18800.0,6.8242,6.8778,6.8242,6.8778,18800.0
2010-08-23 12:30:00,7.69,7.7,7.63,7.63,25900.0,6.8778,6.8868,6.8242,6.8242,25900.0
2010-08-23 13:00:00,7.64,7.65,7.63,7.65,19000.0,6.8331,6.842,6.8242,6.842,19000.0
2010-08-23 13:30:00,7.65,7.65,7.61,7.61,23800.0,6.842,6.842,6.8063,6.8063,23800.0
2010-08-23 14:00:00,7.62,7.67,7.61,7.66,55600.0,6.8152,6.8599,6.8063,6.851,55600.0
2010-08-23 14:30:00,7.66,7.68,7.65,7.66,67500.0,6.851,6.8689,6.842,6.851,67500.0
2010-08-23 15:00:00,7.66,7.67,7.6,7.61,146400.0,6.851,6.8599,6.7973,6.8063,146400.0
2010-08-23 15:30:00,7.6,7.61,7.54,7.55,288900.0,6.7973,6.8063,6.7437,6.7526,288900.0
2010-08-24 09:30:00,7.5,7.51,7.34,7.35,204700.0,6.7079,6.7168,6.5648,6.5737,204700.0
2010-08-24 10:00:00,7.35,7.41,7.28,7.37,190800.0,6.5737,6.6274,6.5111,6.5916,190800.0
2010-08-24 10:30:00,7.38,7.45,7.37,7.41,104800.0,6.6006,6.6632,6.5916,6.6274,104800.0
2010-08-24 11:00:00,7.41,7.45,7.41,7.45,68400.0,6.6274,6.6632,6.6274,6.6632,68400.0
2010-08-24 11:30:00,7.46,7.46,7.44,7.45,76100.0,6.6721,6.6721,6.6542,6.6632,76100.0
2010-08-24 12:00:00,7.46,7.52,7.45,7.49,124500.0,6.6721,6.7258,6.6632,6.6989,124500.0
2010-08-24 12:30:00,7.49,7.54,7.48,7.53,114600.0,6.6989,6.7437,6.69,6.7347,114600.0
2010-08-24 13:00:00,7.52,7.56,7.51,7.56,45900.0,6.7258,6.7616,6.7168,6.7616,45900.0
2010-08-24 13:30:00,7.55,7.58,7.49,7.51,112100.0,6.7526,6.7794,6.6989,6.7168,112100.0
2010-08-24 14:00:00,7.51,7.55,7.5,7.52,74600.0,6.7168,6.7526,6.7079,6.7258,74600.0
2010-08-24 14:30:00,7.52,7.57,7.52,7.57,66400.0,6.7258,6.7705,6.7258,6.7705,66400.0
2010-08-24 15:00:00,7.57,7.62,7.56,7.61,97100.0,6.7705,6.8152,6.7616,6.8063,97100.0
2010-08-24 15:30:00,7.61,7.61,7.52,7.54,394100.0,6.8063,6.8063,6.7258,6.7437,394100.0
2010-08-25 09:30:00,7.46,7.55,7.43,7.47,131200.0,6.6721,6.7526,6.6453,6.6811,131200.0
2010-08-25 10:00:00,7.47,7.57,7.37,7.47,167700.0,6.6811,6.7705,6.5916,6.6811,167700.0
2010-08-25 10:30:00,7.47,7.51,7.42,7.51,87300.0,6.6811,6.7168,6.6363,6.7168,87300.0
2010-08-25 11:00:00,7.51,7.58,7.49,7.56,84000.0,6.7168,6.7794,6.6989,6.7616,84000.0
2010-08-25 11:30:00,7.57,7.58,7.52,7.56,80800.0,6.7705,6.7794,6.7258,6.7616,80800.0
2010-08-25 12:00:00,7.56,7.59,7.54,7.56,49000.0,6.7616,6.7884,6.7437,6.7616,49000.0
2010-08-25 12:30:00,7.55,7.58,7.52,7.55,55700.0,6.7526,6.7794,6.7258,6.7526,55700.0
2010-08-25 13:00:00,7.54,7.57,7.51,7.51,58700.0,6.7437,6.7705,6.7168,6.7168,58700.0
2010-08-25 13:30:00,7.51,7.61,7.51,7.61,49800.0,6.7168,6.8063,6.7168,6.8063,49800.0
2010-08-25 14:00:00,7.6,7.65,7.59,7.63,89400.0,6.7973,6.842,6.7884,6.8242,89400.0
2010-08-25 14:30:00,7.63,7.7,7.62,7.69,98200.0,6.8242,6.8868,6.8152,6.8778,98200.0
2010-08-25 15:00:00,7.69,7.71,7.65,7.67,79000.0,6.8778,6.8957,6.842,6.8599,79000.0
2010-08-25 15:30:00,7.67,7.71,7.66,7.71,262500.0,6.8599,6.8957,6.851,6.8957,262500.0
2010-08-26 09:30:00,7.76,7.82,7.61,7.72,71200.0,6.9404,6.9941,6.8063,6.9047,71200.0
2010-08-26 10:00:00,7.71,7.81,7.7,7.75,131400.0,6.8957,6.9852,6.8868,6.9315,131400.0
2010-08-26 10:30:00,7.76,7.84,7.75,7.8,71900.0,6.9404,7.012,6.9315,6.9762,71900.0
2010-08-26 11:00:00,7.79,7.8,7.72,7.8,106500.0,6.9673,6.9762,6.9047,6.9762,106500.0
2010-08-26 11:30:00,7.8,7.8,7.74,7.8,93500.0,6.9762,6.9762,6.9225,6.9762,93500.0
2010-08-26 12:00:00,7.79,7.79,7.73,7.75,30400.0,6.9673,6.9673,6.9136,6.9315,30400.0
2010-08-26 12:30:00,7.75,7.75,7.71,7.73,65100.0,6.9315,6.9315,6.8957,6.9136,65100.0
2010-08-26 13:00:00,7.74,7.74,7.71,7.73,29600.0,6.9225,6.9225,6.8957,6.9136,29600.0
2010-08-26 13:30:00,7.73,7.74,7.69,7.69,50000.0,6.9136,6.9225,6.8778,6.8778,50000.0
2010-08-26 14:00:00,7.69,7.7,7.64,7.65,46900.0,6.8778,6.8868,6.8331,6.842,46900.0
2010-08-26 14:30:00,7.64,7.66,7.62,7.62,69800.0,6.8331,6.851,6.8152,6.8152,69800.0
2010-08-26 15:00:00,7.62,7.67,7.61,7.64,53400.0,6.8152,6.8599,6.8063,6.8331,53400.0
2010-08-26 15:30:00,7.64,7.68,7.62,7.62,140500.0,6.8331,6.8689,6.8152,6.8152,140500.0
2010-08-27 09:30:00,7.68,7.75,7.5,7.52,82100.0,6.8689,6.9315,6.7079,6.7258,82100.0
2010-08-27 10:00:00,7.53,7.6,7.41,7.55,202200.0,6.7347,6.7973,6.6274,6.7526,202200.0
2010-08-27 10:30:00,7.56,7.58,7.48,7.5,66600.0,6.7616,6.7794,6.69,6.7079,66600.0
2010-08-27 11:00:00,7.5,7.54,7.49,7.5,173100.0,6.7079,6.7437,6.6989,6.7079,173100.0
2010-08-27 11:30:00,7.5,7.57,7.48,7.52,58700.0,6.7079,6.7705,6.69,6.7258,58700.0
2010-08-27 12:00:00,7.52,7.58,7.51,7.57,79900.0,6.7258,6.7794,6.7168,6.7705,79900.0
2010-08-27 12:30:00,7.56,7.57,7.49,7.49,40400.0,6.7616,6.7705,6.6989,6.6989,40400.0
2010-08-27 13:00:00,7.49,7.51,7.46,7.5,53800.0,6.6989,6.7168,6.6721,6.7079,53800.0
2010-08-27 13:30:00,7.51,7.54,7.49,7.53,90000.0,6.7168,6.7437,6.6989,6.7347,90000.0
2010-08-27 14:00:00,7.53,7.56,7.5,7.5,131400.0,6.7347,6.7616,6.7079,6.7079,131400.0
2010-08-27 14:30:00,7.51,7.52,7.49,7.49,99400.0,6.7168,6.7258,6.6989,6.6989,99400.0
2010-08-27 15:00:00,7.5,7.54,7.49,7.52,186700.0,6.7079,6.7437,6.6989,6.7258,186700.0
2010-08-27 15:30:00,7.53,7.55,7.51,7.52,532900.0,6.7347,6.7526,6.7168,6.7258,532900.0
2010-08-30 09:30:00,7.49,7.54,7.4,7.53,143300.0,6.6989,6.7437,6.6185,6.7347,143300.0
2010-08-30 10:00:00,7.53,7.54,7.44,7.46,147500.0,6.7347,6.7437,6.6542,6.6721,147500.0
2010-08-30 10:30:00,7.47,7.5,7.41,7.49,92900.0,6.6811,6.7079,6.6274,6.6989,92900.0
2010-08-30 11:00:00,7.49,7.5,7.43,7.45,53100.0,6.6989,6.7079,6.6453,6.6632,53100.0
2010-08-30 11:30:00,7.45,7.46,7.4,7.41,35400.0,6.6632,6.6721,6.6185,6.6274,35400.0
2010-08-30 12:00:00,7.41,7.41,7.4,7.41,32400.0,6.6274,6.6274,6.6185,6.6274,32400.0
2010-08-30 12:30:00,7.4,7.43,7.4,7.4,25800.0,6.6185,6.6453,6.6185,6.6185,25800.0
2010-08-30 13:00:00,7.41,7.41,7.3,7.3,57000.0,6.6274,6.6274,6.529,6.529,57000.0
2010-08-30 13:30:00,7.31,7.32,7.3,7.31,43000.0,6.538,6.5469,6.529,6.538,43000.0
2010-08-30 14:00:00,7.31,7.32,7.28,7.29,68400.0,6.538,6.5469,6.5111,6.5201,68400.0
2010-08-30 14:30:00,7.3,7.34,7.29,7.33,59900.0,6.529,6.5648,6.5201,6.5558,59900.0
2010-08-30 15:00:00,7.33,7.33,7.28,7.3,92300.0,6.5558,6.5558,6.5111,6.529,92300.0
2010-08-30 15:30:00,7.3,7.33,7.29,7.29,343600.0,6.529,6.5558,6.5201,6.5201,343600.0
2010-08-31 09:30:00,7.21,7.22,7.06,7.08,245100.0,6.4485,6.4575,6.3144,6.3322,245100.0
2010-08-31 10:00:00,7.09,7.2,7.09,7.16,203700.0,6.3412,6.4396,6.3412,6.4038,203700.0
2010-08-31 10:30:00,7.16,7.2,7.11,7.16,215300.0,6.4038,6.4396,6.3591,6.4038,215300.0
2010-08-31 11:00:00,7.16,7.21,7.13,7.14,124500.0,6.4038,6.4485,6.377,6.3859,124500.0
2010-08-31 11:30:00,7.14,7.17,7.13,7.16,139300.0,6.3859,6.4127,6.377,6.4038,139300.0
2010-08-31 12:00:00,7.15,7.16,7.13,7.13,74200.0,6.3949,6.4038,6.377,6.377,74200.0
2010-08-31 12:30:00,7.13,7.15,7.12,7.14,49200.0,6.377,6.3949,6.368,6.3859,49200.0
2010-08-31 13:00:00,7.14,7.17,7.13,7.13,65400.0,6.3859,6.4127,6.377,6.377,65400.0
2010-08-31 13:30:00,7.13,7.16,7.12,7.15,372500.0,6.377,6.4038,6.368,6.3949,372500.0
2010-08-31 14:00:00,7.14,7.17,7.12,7.13,134300.0,6.3859,6.4127,6.368,6.377,134300.0
2010-08-31 14:30:00,7.13,7.14,7.11,7.11,223200.0,6.377,6.3859,6.3591,6.3591,223200.0
2010-08-31 15:00:00,7.11,7.14,7.11,7.14,204400.0,6.3591,6.3859,6.3591,6.3859,204400.0
2010-08-31 15:30:00,7.14,7.21,7.12,7.17,552700.0,6.3859,6.4485,6.368,6.4127,552700.0
2010-09-01 09:30:00,7.33,7.38,7.31,7.35,82700.0,6.5558,6.6006,6.538,6.5737,82700.0
2010-09-01 10:00:00,7.34,7.52,7.34,7.5,157100.0,6.5648,6.7258,6.5648,6.7079,157100.0
2010-09-01 10:30:00,7.49,7.52,7.46,7.49,93300.0,6.6989,6.7258,6.6721,6.6989,93300.0
2010-09-01 11:00:00,7.49,7.5,7.44,7.44,38000.0,6.6989,6.7079,6.6542,6.6542,38000.0
2010-09-01 11:30:00,7.45,7.45,7.4,7.4,64600.0,6.6632,6.6632,6.6185,6.6185,64600.0
2010-09-01 12:00:00,7.4,7.41,7.39,7.4,27400.0,6.6185,6.6274,6.6095,6.6185,27400.0
2010-09-01 12:30:00,7.4,7.41,7.4,7.41,28300.0,6.6185,6.6274,6.6185,6.6274,28300.0
2010-09-01 13:00:00,7.4,7.41,7.39,7.4,35300.0,6.6185,6.6274,6.6095,6.6185,35300.0
2010-09-01 13:30:00,7.39,7.48,7.39,7.48,68200.0,6.6095,6.69,6.6095,6.69,68200.0
2010-09-01 14:00:00,7.47,7.52,7.47,7.51,74000.0,6.6811,6.7258,6.6811,6.7168,74000.0
2010-09-01 14:30:00,7.51,7.53,7.49,7.52,71400.0,6.7168,6.7347,6.6989,6.7258,71400.0
2010-09-01 15:00:00,7.51,7.52,7.5,7.52,82100.0,6.7168,6.7258,6.7079,6.7258,82100.0
2010-09-01 15:30:00,7.52,7.56,7.5,7.54,323400.0,6.7258,6.7616,6.7079,6.7437,323400.0
2010-09-02 09:30:00,7.61,7.72,7.44,7.65,170700.0,6.8063,6.9047,6.6542,6.842,170700.0
2010-09-02 10:00:00,7.66,7.71,7.65,7.66,110000.0,6.851,6.8957,6.842,6.851,110000.0
2010-09-02 10:30:00,7.66,7.68,7.65,7.66,98100.0,6.851,6.8689,6.842,6.851,98100.0
2010-09-02 11:00:00,7.66,7.69,7.66,7.69,72600.0,6.851,6.8778,6.851,6.8778,72600.0
2010-09-02 11:30:00,7.69,7.73,7.68,7.72,68500.0,6.8778,6.9136,6.8689,6.9047,68500.0
2010-09-02 12:00:00,7.72,7.77,7.71,7.73,43800.0,6.9047,6.9494,6.8957,6.9136,43800.0
2010-09-02 12:30:00,7.73,7.74,7.68,7.68,35300.0,6.9136,6.9225,6.8689,6.8689,35300.0
2010-09-02 13:00:00,7.68,7.7,7.65,7.67,30600.0,6.8689,6.8868,6.842,6.8599,30600.0
2010-09-02 13:30:00,7.67,7.7,7.67,7.69,23900.0,6.8599,6.8868,6.8599,6.8778,23900.0
2010-09-02 14:00:00,7.69,7.74,7.69,7.71,67500.0,6.8778,6.9225,6.8778,6.8957,67500.0
2010-09-02 14:30:00,7.72,7.74,7.71,7.73,61200.0,6.9047,6.9225,6.8957,6.9136,61200.0
2010-09-02 15:00:00,7.73,7.73,7.71,7.71,61800.0,6.9136,6.9136,6.8957,6.8957,61800.0
2010-09-02 15:30:00,7.72,7.76,7.71,7.75,191400.0,6.9047,6.9404,6.8957,6.9315,191400.0
2010-09-03 09:30:00,7.96,8.0,7.9,7.99,159300.0,7.1193,7.1551,7.0656,7.1461,159300.0
2010-09-03 10:00:00,7.98,7.99,7.85,7.88,118200.0,7.1372,7.1461,7.0209,7.0478,118200.0
2010-09-03 10:30:00,7.88,7.91,7.85,7.9,88200.0,7.0478,7.0746,7.0209,7.0656,88200.0
2010-09-03 11:00:00,7.9,7.94,7.88,7.94,84900.0,7.0656,7.1014,7.0478,7.1014,84900.0
2010-09-03 11:30:00,7.93,7.97,7.92,7.96,95100.0,7.0925,7.1283,7.0835,7.1193,95100.0
2010-09-03 12:00:00,7.95,7.97,7.94,7.97,50400.0,7.1104,7.1283,7.1014,7.1283,50400.0
2010-09-03 12:30:00,7.96,8.0,7.96,8.0,64600.0,7.1193,7.1551,7.1193,7.1551,64600.0
2010-09-03 13:00:00,8.0,8.01,7.98,8.0,109600.0,7.1551,7.164,7.1372,7.1551,109600.0
2010-09-03 13:30:00,8.0,8.04,8.0,8.04,55800.0,7.1551,7.1909,7.1551,7.1909,55800.0
2010-09-03 14:00:00,8.03,8.04,8.03,8.03,133500.0,7.1819,7.1909,7.1819,7.1819,133500.0
2010-09-03 14:30:00,8.03,8.04,7.99,8.01,92800.0,7.1819,7.1909,7.1461,7.164,92800.0
2010-09-03 15:00:00,8.01,8.05,8.0,8.05,104200.0,7.164,7.1998,7.1551,7.1998,104200.0
2010-09-03 15:30:00,8.05,8.11,8.02,8.09,370700.0,7.1998,7.2535,7.173,7.2356,370700.0
2010-09-07 09:30:00,8.01,8.11,7.87,7.95,302800.0,7.164,7.2535,7.0388,7.1104,302800.0
2010-09-07 10:00:00,7.95,8.0,7.95,8.0,134600.0,7.1104,7.1551,7.1104,7.1551,134600.0
2010-09-07 10:30:00,7.99,8.0,7.95,7.96,80200.0,7.1461,7.1551,7.1104,7.1193,80200.0
2010-09-07 11:00:00,7.96,7.97,7.91,7.96,83100.0,7.1193,7.1283,7.0746,7.1193,83100.0
2010-09-07 11:30:00,7.95,7.96,7.9,7.91,46900.0,7.1104,7.1193,7.0656,7.0746,46900.0
2010-09-07 12:00:00,7.92,7.94,7.9,7.91,23800.0,7.0835,7.1014,7.0656,7.0746,23800.0
2010-09-07 12:30:00,7.9,7.93,7.89,7.92,64300.0,7.0656,7.0925,7.0567,7.0835,64300.0
2010-09-07 13:00:00,7.92,7.93,7.89,7.92,56500.0,7.0835,7.0925,7.0567,7.0835,56500.0
2010-09-07 13:30:00,7.91,7.92,7.88,7.88,69400.0,7.0746,7.0835,7.0478,7.0478,69400.0
2010-09-07 14:00:00,7.89,7.89,7.87,7.87,64400.0,7.0567,7.0567,7.0388,7.0388,64400.0
2010-09-07 14:30:00,7.87,7.87,7.78,7.78,60000.0,7.0388,7.0388,6.9583,6.9583,60000.0
2010-09-07 15:00:00,7.78,7.79,7.76,7.77,122500.0,6.9583,6.9673,6.9404,6.9494,122500.0
2010-09-07 15:30:00,7.77,7.79,7.73,7.77,242100.0,6.9494,6.9673,6.9136,6.9494,242100.0
2010-09-08 09:30:00,7.85,7.9,7.8,7.84,70300.0,7.0209,7.0656,6.9762,7.012,70300.0
2010-09-08 10:00:00,7.84,8.38,7.81,8.36,1565100.0,7.012,7.4949,6.9852,7.4771,1565100.0
2010-09-08 10:30:00,8.35,8.37,8.2,8.2,646400.0,7.4681,7.486,7.334,7.334,646400.0
2010-09-08 11:00:00,8.21,8.21,8.14,8.16,198200.0,7.3429,7.3429,7.2803,7.2982,198200.0
2010-09-08 11:30:00,8.17,8.17,8.06,8.07,152900.0,7.3071,7.3071,7.2087,7.2177,152900.0
2010-09-08 12:00:00,8.07,8.11,8.05,8.06,117900.0,7.2177,7.2535,7.1998,7.2087,117900.0
2010-09-08 12:30:00,8.06,8.06,7.97,8.02,761200.0,7.2087,7.2087,7.1283,7.173,761200.0
2010-09-08 13:00:00,8.02,8.03,7.99,8.02,186500.0,7.173,7.1819,7.1461,7.173,186500.0
2010-09-08 13:30:00,8.02,8.19,8.02,8.19,433100.0,7.173,7.325,7.173,7.325,433100.0
2010-09-08 14:00:00,8.18,8.32,8.12,8.3,396400.0,7.3161,7.4413,7.2624,7.4234,396400.0
2010-09-08 14:30:00,8.29,8.41,8.25,8.35,386200.0,7.4145,7.5218,7.3787,7.4681,386200.0
2010-09-08 15:00:00,8.35,8.46,8.34,8.4,437000.0,7.4681,7.5665,7.4592,7.5128,437000.0
2010-09-08 15:30:00,8.4,8.42,8.34,8.37,591900.0,7.5128,7.5307,7.4592,7.486,591900.0
2010-09-09 09:30:00,8.37,8.41,8.25,8.27,288700.0,7.486,7.5218,7.3787,7.3966,288700.0
2010-09-09 10:00:00,8.27,8.27,8.15,8.2,154600.0,7.3966,7.3966,7.2892,7.334,154600.0
2010-09-09 10:30:00,8.2,8.23,8.13,8.14,180900.0,7.334,7.3608,7.2714,7.2803,180900.0
2010-09-09 11:00:00,8.13,8.16,8.11,8.12,120500.0,7.2714,7.2982,7.2535,7.2624,120500.0
2010-09-09 11:30:00,8.12,8.19,8.12,8.14,119500.0,7.2624,7.325,7.2624,7.2803,119500.0
2010-09-09 12:00:00,8.15,8.19,8.14,8.18,78700.0,7.2892,7.325,7.2803,7.3161,78700.0
2010-09-09 12:30:00,8.18,8.18,8.13,8.13,52500.0,7.3161,7.3161,7.2714,7.2714,52500.0
2010-09-09 13:00:00,8.14,8.16,8.13,8.15,162700.0,7.2803,7.2982,7.2714,7.2892,162700.0
2010-09-09 13:30:00,8.16,8.18,8.15,8.15,135500.0,7.2982,7.3161,7.2892,7.2892,135500.0
2010-09-09 14:00:00,8.15,8.18,8.14,8.16,153900.0,7.2892,7.3161,7.2803,7.2982,153900.0
2010-09-09 14:30:00,8.16,8.19,8.16,8.17,55600.0,7.2982,7.325,7.2982,7.3071,55600.0
2010-09-09 15:00:00,8.17,8.17,8.16,8.16,61200.0,7.3071,7.3071,7.2982,7.2982,61200.0
2010-09-09 15:30:00,8.16,8.25,8.16,8.22,367300.0,7.2982,7.3787,7.2982,7.3518,367300.0
2010-09-10 09:30:00,8.29,8.31,8.16,8.27,117300.0,7.4145,7.4323,7.2982,7.3966,117300.0
2010-09-10 10:00:00,8.27,8.33,8.24,8.29,63800.0,7.3966,7.4502,7.3697,7.4145,63800.0
2010-09-10 10:30:00,8.3,8.33,8.28,8.32,69600.0,7.4234,7.4502,7.4055,7.4413,69600.0
2010-09-10 11:00:00,8.32,8.32,8.3,8.3,26600.0,7.4413,7.4413,7.4234,7.4234,26600.0
2010-09-10 11:30:00,8.3,8.31,8.26,8.27,54900.0,7.4234,7.4323,7.3876,7.3966,54900.0
2010-09-10 12:00:00,8.26,8.27,8.23,8.25,54300.0,7.3876,7.3966,7.3608,7.3787,54300.0
2010-09-10 12:30:00,8.25,8.29,8.23,8.27,40400.0,7.3787,7.4145,7.3608,7.3966,40400.0
2010-09-10 13:00:00,8.27,8.29,8.26,8.29,27100.0,7.3966,7.4145,7.3876,7.4145,27100.0
2010-09-10 13:30:00,8.28,8.32,8.26,8.27,66700.0,7.4055,7.4413,7.3876,7.3966,66700.0
2010-09-10 14:00:00,8.26,8.29,8.25,8.29,67500.0,7.3876,7.4145,7.3787,7.4145,67500.0
2010-09-10 14:30:00,8.28,8.35,8.28,8.31,105700.0,7.4055,7.4681,7.4055,7.4323,105700.0
2010-09-10 15:00:00,8.31,8.31,8.28,8.28,105900.0,7.4323,7.4323,7.4055,7.4055,105900.0
2010-09-10 15:30:00,8.28,8.29,8.2,8.24,446100.0,7.4055,7.4145,7.334,7.3697,446100.0
2010-09-13 09:30:00,8.29,8.4,8.25,8.29,137500.0,7.4145,7.5128,7.3787,7.4145,137500.0
2010-09-13 10:00:00,8.29,8.36,8.29,8.31,105600.0,7.4145,7.4771,7.4145,7.4323,105600.0
2010-09-13 10:30:00,8.31,8.36,8.31,8.31,72900.0,7.4323,7.4771,7.4323,7.4323,72900.0
2010-09-13 11:00:00,8.31,8.32,8.29,8.32,82100.0,7.4323,7.4413,7.4145,7.4413,82100.0
2010-09-13 11:30:00,8.32,8.32,8.28,8.3,88200.0,7.4413,7.4413,7.4055,7.4234,88200.0
2010-09-13 12:00:00,8.31,8.31,8.26,8.27,98000.0,7.4323,7.4323,7.3876,7.3966,98000.0
2010-09-13 12:30:00,8.28,8.34,8.28,8.34,51300.0,7.4055,7.4592,7.4055,7.4592,51300.0
2010-09-13 13:00:00,8.34,8.43,8.33,8.39,75200.0,7.4592,7.5397,7.4502,7.5039,75200.0
2010-09-13 13:30:00,8.39,8.39,8.31,8.31,47700.0,7.5039,7.5039,7.4323,7.4323,47700.0
2010-09-13 14:00:00,8.31,8.35,8.31,8.34,107500.0,7.4323,7.4681,7.4323,7.4592,107500.0
2010-09-13 14:30:00,8.34,8.36,8.32,8.35,100700.0,7.4592,7.4771,7.4413,7.4681,100700.0
2010-09-13 15:00:00,8.35,8.35,8.31,8.31,103300.0,7.4681,7.4681,7.4323,7.4323,103300.0
2010-09-13 15:30:00,8.32,8.42,8.31,8.41,432900.0,7.4413,7.5307,7.4323,7.5218,432900.0
2010-09-14 09:30:00,8.4,8.43,8.23,8.31,60800.0,7.5128,7.5397,7.3608,7.4323,60800.0
2010-09-14 10:00:00,8.31,8.35,8.3,8.33,44000.0,7.4323,7.4681,7.4234,7.4502,44000.0
2010-09-14 10:30:00,8.32,8.41,8.31,8.37,77400.0,7.4413,7.5218,7.4323,7.486,77400.0
2010-09-14 11:00:00,8.37,8.38,8.33,8.33,23400.0,7.486,7.4949,7.4502,7.4502,23400.0
2010-09-14 11:30:00,8.33,8.35,8.33,8.35,32200.0,7.4502,7.4681,7.4502,7.4681,32200.0
2010-09-14 12:00:00,8.36,8.37,8.33,8.33,25400.0,7.4771,7.486,7.4502,7.4502,25400.0
2010-09-14 12:30:00,8.33,8.34,8.3,8.3,33800.0,7.4502,7.4592,7.4234,7.4234,33800.0
2010-09-14 13:00:00,8.31,8.31,8.27,8.27,28900.0,7.4323,7.4323,7.3966,7.3966,28900.0
2010-09-14 13:30:00,8.27,8.27,8.2,8.23,65900.0,7.3966,7.3966,7.334,7.3608,65900.0
2010-09-14 14:00:00,8.23,8.27,8.23,8.27,28500.0,7.3608,7.3966,7.3608,7.3966,28500.0
2010-09-14 14:30:00,8.27,8.29,8.26,8.28,36000.0,7.3966,7.4145,7.3876,7.4055,36000.0
2010-09-14 15:00:00,8.28,8.33,8.28,8.32,54900.0,7.4055,7.4502,7.4055,7.4413,54900.0
2010-09-14 15:30:00,8.31,8.35,8.27,8.28,238600.0,7.4323,7.4681,7.3966,7.4055,238600.0
2010-09-15 09:30:00,8.21,8.22,8.1,8.21,49300.0,7.3429,7.3518,7.2445,7.3429,49300.0
2010-09-15 10:00:00,8.21,8.26,8.16,8.22,79900.0,7.3429,7.3876,7.2982,7.3518,79900.0
2010-09-15 10:30:00,8.22,8.22,8.16,8.2,105000.0,7.3518,7.3518,7.2982,7.334,105000.0
2010-09-15 11:00:00,8.2,8.21,8.16,8.16,83100.0,7.334,7.3429,7.2982,7.2982,83100.0
2010-09-15 11:30:00,8.16,8.26,8.16,8.26,61900.0,7.2982,7.3876,7.2982,7.3876,61900.0
2010-09-15 12:00:00,8.26,8.29,8.25,8.25,52400.0,7.3876,7.4145,7.3787,7.3787,52400.0
2010-09-15 12:30:00,8.26,8.26,8.2,8.21,87900.0,7.3876,7.3876,7.334,7.3429,87900.0
2010-09-15 13:00:00,8.22,8.28,8.21,8.25,68300.0,7.3518,7.4055,7.3429,7.3787,68300.0
2010-09-15 13:30:00,8.24,8.28,8.24,8.26,24800.0,7.3697,7.4055,7.3697,7.3876,24800.0
2010-09-15 14:00:00,8.26,8.27,8.23,8.23,34700.0,7.3876,7.3966,7.3608,7.3608,34700.0
2010-09-15 14:30:00,8.23,8.24,8.2,8.2,71300.0,7.3608,7.3697,7.334,7.334,71300.0
2010-09-15 15:00:00,8.21,8.25,8.2,8.23,118700.0,7.3429,7.3787,7.334,7.3608,118700.0
2010-09-15 15:30:00,8.23,8.24,8.18,8.24,347700.0,7.3608,7.3697,7.3161,7.3697,347700.0
2010-09-16 09:30:00,8.13,8.18,8.07,8.1,57800.0,7.2714,7.3161,7.2177,7.2445,57800.0
2010-09-16 10:00:00,8.1,8.12,8.05,8.05,83800.0,7.2445,7.2624,7.1998,7.1998,83800.0
2010-09-16 10:30:00,8.05,8.07,8.0,8.04,96900.0,7.1998,7.2177,7.1551,7.1909,96900.0
2010-09-16 11:00:00,8.05,8.07,7.99,7.99,69200.0,7.1998,7.2177,7.1461,7.1461,69200.0
2010-09-16 11:30:00,8.0,8.02,7.95,7.96,34200.0,7.1551,7.173,7.1104,7.1193,34200.0
2010-09-16 12:00:00,7.96,7.97,7.95,7.97,39500.0,7.1193,7.1283,7.1104,7.1283,39500.0
2010-09-16 12:30:00,7.97,8.0,7.93,8.0,53100.0,7.1283,7.1551,7.0925,7.1551,53100.0
2010-09-16 13:00:00,8.0,8.0,7.92,7.93,34700.0,7.1551,7.1551,7.0835,7.0925,34700.0
2010-09-16 13:30:00,7.93,7.97,7.93,7.94,60500.0,7.0925,7.1283,7.0925,7.1014,60500.0
2010-09-16 14:00:00,7.95,7.98,7.94,7.98,37900.0,7.1104,7.1372,7.1014,7.1372,37900.0
2010-09-16 14:30:00,7.98,8.0,7.97,7.99,44100.0,7.1372,7.1551,7.1283,7.1461,44100.0
2010-09-16 15:00:00,7.99,8.05,7.98,8.02,74200.0,7.1461,7.1998,7.1372,7.173,74200.0
2010-09-16 15:30:00,8.02,8.06,8.02,8.05,135400.0,7.173,7.2087,7.173,7.1998,135400.0
2010-09-17 09:30:00,8.11,8.18,8.05,8.05,184500.0,7.2535,7.3161,7.1998,7.1998,184500.0
2010-09-17 10:00:00,8.05,8.07,8.01,8.04,47300.0,7.1998,7.2177,7.164,7.1909,47300.0
2010-09-17 10:30:00,8.03,8.08,8.01,8.06,23500.0,7.1819,7.2266,7.164,7.2087,23500.0
2010-09-17 11:00:00,8.05,8.12,8.05,8.06,76300.0,7.1998,7.2624,7.1998,7.2087,76300.0
2010-09-17 11:30:00,8.06,8.11,8.04,8.11,83600.0,7.2087,7.2535,7.1909,7.2535,83600.0
2010-09-17 12:00:00,8.11,8.16,8.1,8.14,30300.0,7.2535,7.2982,7.2445,7.2803,30300.0
2010-09-17 12:30:00,8.14,8.14,8.06,8.06,25600.0,7.2803,7.2803,7.2087,7.2087,25600.0
2010-09-17 13:00:00,8.07,8.09,8.03,8.09,48000.0,7.2177,7.2356,7.1819,7.2356,48000.0
2010-09-17 13:30:00,8.09,8.1,8.07,8.1,27000.0,7.2356,7.2445,7.2177,7.2445,27000.0
2010-09-17 14:00:00,8.09,8.09,8.05,8.06,144600.0,7.2356,7.2356,7.1998,7.2087,144600.0
2010-09-17 14:30:00,8.05,8.06,8.04,8.04,153800.0,7.1998,7.2087,7.1909,7.1909,153800.0
2010-09-17 15:00:00,8.04,8.05,8.02,8.02,64400.0,7.1909,7.1998,7.173,7.173,64400.0
2010-09-17 15:30:00,8.03,8.05,7.99,8.03,311900.0,7.1819,7.1998,7.1461,7.1819,311900.0
2010-09-20 09:30:00,8.13,8.26,8.09,8.26,76600.0,7.2714,7.3876,7.2356,7.3876,76600.0
2010-09-20 10:00:00,8.26,8.3,8.2,8.3,82600.0,7.3876,7.4234,7.334,7.4234,82600.0
2010-09-20 10:30:00,8.3,8.36,8.28,8.35,93400.0,7.4234,7.4771,7.4055,7.4681,93400.0
2010-09-20 11:00:00,8.36,8.37,8.3,8.32,89800.0,7.4771,7.486,7.4234,7.4413,89800.0
2010-09-20 11:30:00,8.32,8.32,8.24,8.26,45800.0,7.4413,7.4413,7.3697,7.3876,45800.0
2010-09-20 12:00:00,8.26,8.27,8.23,8.23,24300.0,7.3876,7.3966,7.3608,7.3608,24300.0
2010-09-20 12:30:00,8.22,8.23,8.17,8.18,70700.0,7.3518,7.3608,7.3071,7.3161,70700.0
2010-09-20 13:00:00,8.19,8.23,8.19,8.22,47000.0,7.325,7.3608,7.325,7.3518,47000.0
2010-09-20 13:30:00,8.22,8.24,8.19,8.22,62100.0,7.3518,7.3697,7.325,7.3518,62100.0
2010-09-20 14:00:00,8.21,8.27,8.21,8.26,178500.0,7.3429,7.3966,7.3429,7.3876,178500.0
2010-09-20 14:30:00,8.27,8.37,8.27,8.31,187700.0,7.3966,7.486,7.3966,7.4323,187700.0
2010-09-20 15:00:00,8.32,8.4,8.32,8.4,145100.0,7.4413,7.5128,7.4413,7.5128,145100.0
2010-09-20 15:30:00,8.4,8.45,8.39,8.43,358800.0,7.5128,7.5576,7.5039,7.5397,358800.0
2010-09-21 09:30:00,8.35,8.35,8.12,8.19,154700.0,7.4681,7.4681,7.2624,7.325,154700.0
2010-09-21 10:00:00,8.19,8.22,8.18,8.21,60100.0,7.325,7.3518,7.3161,7.3429,60100.0
2010-09-21 10:30:00,8.21,8.24,8.18,8.18,28400.0,7.3429,7.3697,7.3161,7.3161,28400.0
2010-09-21 11:00:00,8.18,8.22,8.18,8.19,48100.0,7.3161,7.3518,7.3161,7.325,48100.0
2010-09-21 11:30:00,8.19,8.2,8.18,8.18,50800.0,7.325,7.334,7.3161,7.3161,50800.0
2010-09-21 12:00:00,8.19,8.2,8.07,8.07,148600.0,7.325,7.334,7.2177,7.2177,148600.0
2010-09-21 12:30:00,8.07,8.09,8.06,8.07,61400.0,7.2177,7.2356,7.2087,7.2177,61400.0
2010-09-21 13:00:00,8.07,8.08,8.0,8.0,102400.0,7.2177,7.2266,7.1551,7.1551,102400.0
2010-09-21 13:30:00,8.01,8.03,7.99,8.0,117200.0,7.164,7.1819,7.1461,7.1551,117200.0
2010-09-21 14:00:00,8.0,8.06,7.99,8.04,124500.0,7.1551,7.2087,7.1461,7.1909,124500.0
2010-09-21 14:30:00,8.04,8.09,7.99,8.0,227100.0,7.1909,7.2356,7.1461,7.1551,227100.0
2010-09-21 15:00:00,8.0,8.0,7.87,7.96,466400.0,7.1551,7.1551,7.0388,7.1193,466400.0
2010-09-21 15:30:00,7.97,8.0,7.91,7.98,575400.0,7.1283,7.1551,7.0746,7.1372,575400.0
2010-09-22 09:30:00,7.77,7.79,7.6,7.69,311700.0,6.9494,6.9673,6.7973,6.8778,311700.0
2010-09-22 10:00:00,7.69,7.7,7.6,7.61,312300.0,6.8778,6.8868,6.7973,6.8063,312300.0
2010-09-22 10:30:00,7.61,7.66,7.56,7.63,228100.0,6.8063,6.851,6.7616,6.8242,228100.0
2010-09-22 11:00:00,7.63,7.7,7.62,7.63,523300.0,6.8242,6.8868,6.8152,6.8242,523300.0
2010-09-22 11:30:00,7.64,7.64,7.53,7.56,208600.0,6.8331,6.8331,6.7347,6.7616,208600.0
2010-09-22 12:00:00,7.55,7.55,7.45,7.46,207700.0,6.7526,6.7526,6.6632,6.6721,207700.0
2010-09-22 12:30:00,7.45,7.46,7.36,7.39,281300.0,6.6632,6.6721,6.5827,6.6095,281300.0
2010-09-22 13:00:00,7.39,7.44,7.38,7.43,129300.0,6.6095,6.6542,6.6006,6.6453,129300.0
2010-09-22 13:30:00,7.43,7.5,7.43,7.48,135800.0,6.6453,6.7079,6.6453,6.69,135800.0
2010-09-22 14:00:00,7.48,7.48,7.43,7.47,174300.0,6.69,6.69,6.6453,6.6811,174300.0
2010-09-22 14:30:00,7.47,7.5,7.45,7.45,156500.0,6.6811,6.7079,6.6632,6.6632,156500.0
2010-09-22 15:00:00,7.45,7.46,7.4,7.41,392000.0,6.6632,6.6721,6.6185,6.6274,392000.0
2010-09-22 15:30:00,7.41,7.45,7.41,7.45,684000.0,6.6274,6.6632,6.6274,6.6632,684000.0
2010-09-23 09:30:00,7.35,7.59,7.35,7.55,209400.0,6.5737,6.7884,6.5737,6.7526,209400.0
2010-09-23 10:00:00,7.55,7.64,7.55,7.62,132600.0,6.7526,6.8331,6.7526,6.8152,132600.0
2010-09-23 10:30:00,7.63,7.68,7.54,7.58,241400.0,6.8242,6.8689,6.7437,6.7794,241400.0
2010-09-23 11:00:00,7.57,7.68,7.55,7.68,219700.0,6.7705,6.8689,6.7526,6.8689,219700.0
2010-09-23 11:30:00,7.67,7.72,7.67,7.71,187800.0,6.8599,6.9047,6.8599,6.8957,187800.0
2010-09-23 12:00:00,7.71,7.77,7.7,7.73,119800.0,6.8957,6.9494,6.8868,6.9136,119800.0
2010-09-23 12:30:00,7.73,7.77,7.73,7.75,129400.0,6.9136,6.9494,6.9136,6.9315,129400.0
2010-09-23 13:00:00,7.75,7.76,7.75,7.76,80300.0,6.9315,6.9404,6.9315,6.9404,80300.0
2010-09-23 13:30:00,7.76,7.79,7.75,7.75,75300.0,6.9404,6.9673,6.9315,6.9315,75300.0
2010-09-23 14:00:00,7.75,7.79,7.75,7.77,114600.0,6.9315,6.9673,6.9315,6.9494,114600.0
2010-09-23 14:30:00,7.77,7.78,7.76,7.78,124900.0,6.9494,6.9583,6.9404,6.9583,124900.0
2010-09-23 15:00:00,7.77,7.78,7.74,7.75,489900.0,6.9494,6.9583,6.9225,6.9315,489900.0
2010-09-23 15:30:00,7.74,7.77,7.74,7.76,565900.0,6.9225,6.9494,6.9225,6.9404,565900.0
2010-09-24 09:30:00,7.92,7.99,7.79,7.8,84300.0,7.0835,7.1461,6.9673,6.9762,84300.0
2010-09-24 10:00:00,7.8,7.84,7.75,7.79,92200.0,6.9762,7.012,6.9315,6.9673,92200.0
2010-09-24 10:30:00,7.79,7.85,7.79,7.83,83300.0,6.9673,7.0209,6.9673,7.003,83300.0
2010-09-24 11:00:00,7.83,7.92,7.83,7.92,81900.0,7.003,7.0835,7.003,7.0835,81900.0
2010-09-24 11:30:00,7.92,7.94,7.91,7.93,85700.0,7.0835,7.1014,7.0746,7.0925,85700.0
2010-09-24 12:00:00,7.93,7.95,7.89,7.92,81500.0,7.0925,7.1104,7.0567,7.0835,81500.0
2010-09-24 12:30:00,7.92,7.98,7.92,7.96,91700.0,7.0835,7.1372,7.0835,7.1193,91700.0
2010-09-24 13:00:00,7.97,7.98,7.91,7.93,39900.0,7.1283,7.1372,7.0746,7.0925,39900.0
2010-09-24 13:30:00,7.93,7.95,7.91,7.92,69500.0,7.0925,7.1104,7.0746,7.0835,69500.0
2010-09-24 14:00:00,7.92,7.93,7.82,7.84,137700.0,7.0835,7.0925,6.9941,7.012,137700.0
2010-09-24 14:30:00,7.83,7.88,7.83,7.84,176200.0,7.003,7.0478,7.003,7.012,176200.0
2010-09-24 15:00:00,7.83,7.83,7.76,7.77,266500.0,7.003,7.003,6.9404,6.9494,266500.0
2010-09-24 15:30:00,7.77,7.79,7.74,7.78,836300.0,6.9494,6.9673,6.9225,6.9583,836300.0
2010-09-27 09:30:00,7.87,7.87,7.73,7.77,242500.0,7.0388,7.0388,6.9136,6.9494,242500.0
2010-09-27 10:00:00,7.77,7.78,7.75,7.78,158600.0,6.9494,6.9583,6.9315,6.9583,158600.0
2010-09-27 10:30:00,7.78,7.78,7.75,7.76,101600.0,6.9583,6.9583,6.9315,6.9404,101600.0
2010-09-27 11:00:00,7.76,7.77,7.75,7.76,85400.0,6.9404,6.9494,6.9315,6.9404,85400.0
2010-09-27 11:30:00,7.76,7.77,7.76,7.76,29000.0,6.9404,6.9494,6.9404,6.9404,29000.0
2010-09-27 12:00:00,7.76,7.8,7.75,7.76,123900.0,6.9404,6.9762,6.9315,6.9404,123900.0
2010-09-27 12:30:00,7.75,7.76,7.74,7.76,185700.0,6.9315,6.9404,6.9225,6.9404,185700.0
2010-09-27 13:00:00,7.75,7.76,7.72,7.74,116700.0,6.9315,6.9404,6.9047,6.9225,116700.0
2010-09-27 13:30:00,7.75,7.75,7.73,7.75,100800.0,6.9315,6.9315,6.9136,6.9315,100800.0
2010-09-27 14:00:00,7.75,7.81,7.74,7.8,135500.0,6.9315,6.9852,6.9225,6.9762,135500.0
2010-09-27 14:30:00,7.8,7.8,7.74,7.76,148400.0,6.9762,6.9762,6.9225,6.9404,148400.0
2010-09-27 15:00:00,7.75,7.76,7.74,7.75,127300.0,6.9315,6.9404,6.9225,6.9315,127300.0
2010-09-27 15:30:00,7.75,7.76,7.74,7.75,477200.0,6.9315,6.9404,6.9225,6.9315,477200.0
2010-09-28 09:30:00,7.74,7.78,7.7,7.75,118900.0,6.9225,6.9583,6.8868,6.9315,118900.0
2010-09-28 10:00:00,7.75,7.77,7.7,7.73,161800.0,6.9315,6.9494,6.8868,6.9136,161800.0
2010-09-28 10:30:00,7.73,7.75,7.72,7.74,48000.0,6.9136,6.9315,6.9047,6.9225,48000.0
2010-09-28 11:00:00,7.75,7.78,7.72,7.74,79900.0,6.9315,6.9583,6.9047,6.9225,79900.0
2010-09-28 11:30:00,7.74,7.75,7.72,7.73,70000.0,6.9225,6.9315,6.9047,6.9136,70000.0
2010-09-28 12:00:00,7.74,7.78,7.73,7.77,53200.0,6.9225,6.9583,6.9136,6.9494,53200.0
2010-09-28 12:30:00,7.77,7.79,7.75,7.75,55800.0,6.9494,6.9673,6.9315,6.9315,55800.0
2010-09-28 13:00:00,7.75,7.76,7.75,7.76,43900.0,6.9315,6.9404,6.9315,6.9404,43900.0
2010-09-28 13:30:00,7.76,7.79,7.75,7.76,53700.0,6.9404,6.9673,6.9315,6.9404,53700.0
2010-09-28 14:00:00,7.76,7.77,7.75,7.76,61500.0,6.9404,6.9494,6.9315,6.9404,61500.0
2010-09-28 14:30:00,7.75,7.77,7.74,7.76,90200.0,6.9315,6.9494,6.9225,6.9404,90200.0
2010-09-28 15:00:00,7.76,7.77,7.74,7.76,117300.0,6.9404,6.9494,6.9225,6.9404,117300.0
2010-09-28 15:30:00,7.76,7.82,7.75,7.82,300800.0,6.9404,6.9941,6.9315,6.9941,300800.0
2010-09-29 09:30:00,7.75,7.83,7.75,7.76,63300.0,6.9315,7.003,6.9315,6.9404,63300.0
2010-09-29 10:00:00,7.75,7.82,7.74,7.75,54400.0,6.9315,6.9941,6.9225,6.9315,54400.0
2010-09-29 10:30:00,7.76,7.8,7.71,7.78,101500.0,6.9404,6.9762,6.8957,6.9583,101500.0
2010-09-29 11:00:00,7.78,7.81,7.77,7.79,31300.0,6.9583,6.9852,6.9494,6.9673,31300.0
2010-09-29 11:30:00,7.79,7.79,7.75,7.76,38300.0,6.9673,6.9673,6.9315,6.9404,38300.0
2010-09-29 12:00:00,7.76,7.8,7.75,7.78,39800.0,6.9404,6.9762,6.9315,6.9583,39800.0
2010-09-29 12:30:00,7.77,7.82,7.76,7.81,41500.0,6.9494,6.9941,6.9404,6.9852,41500.0
2010-09-29 13:00:00,7.81,7.82,7.78,7.78,36600.0,6.9852,6.9941,6.9583,6.9583,36600.0
2010-09-29 13:30:00,7.79,7.85,7.77,7.84,37200.0,6.9673,7.0209,6.9494,7.012,37200.0
2010-09-29 14:00:00,7.84,7.86,7.83,7.83,30900.0,7.012,7.0299,7.003,7.003,30900.0
2010-09-29 14:30:00,7.83,7.87,7.83,7.87,78400.0,7.003,7.0388,7.003,7.0388,78400.0
2010-09-29 15:00:00,7.86,7.88,7.8,7.84,83200.0,7.0299,7.0478,6.9762,7.012,83200.0
2010-09-29 15:30:00,7.83,7.84,7.8,7.82,197900.0,7.003,7.012,6.9762,6.9941,197900.0
2010-09-30 09:30:00,7.92,8.0,7.81,7.89,98900.0,7.0835,7.1551,6.9852,7.0567,98900.0
2010-09-30 10:00:00,7.88,7.88,7.75,7.8,58900.0,7.0478,7.0478,6.9315,6.9762,58900.0
2010-09-30 10:30:00,7.81,7.85,7.75,7.77,97400.0,6.9852,7.0209,6.9315,6.9494,97400.0
2010-09-30 11:00:00,7.76,7.79,7.73,7.78,189400.0,6.9404,6.9673,6.9136,6.9583,189400.0
2010-09-30 11:30:00,7.77,7.82,7.74,7.79,91100.0,6.9494,6.9941,6.9225,6.9673,91100.0
2010-09-30 12:00:00,7.79,7.79,7.74,7.75,148300.0,6.9673,6.9673,6.9225,6.9315,148300.0
2010-09-30 12:30:00,7.75,7.8,7.75,7.76,61800.0,6.9315,6.9762,6.9315,6.9404,61800.0
2010-09-30 13:00:00,7.76,7.77,7.75,7.75,50100.0,6.9404,6.9494,6.9315,6.9315,50100.0
2010-09-30 13:30:00,7.75,7.77,7.74,7.77,73900.0,6.9315,6.9494,6.9225,6.9494,73900.0
2010-09-30 14:00:00,7.76,7.78,7.74,7.78,96200.0,6.9404,6.9583,6.9225,6.9583,96200.0
2010-09-30 14:30:00,7.78,7.83,7.77,7.83,56200.0,6.9583,7.003,6.9494,7.003,56200.0
2010-09-30 15:00:00,7.83,7.83,7.78,7.8,86900.0,7.003,7.003,6.9583,6.9762,86900.0
2010-09-30 15:30:00,7.8,7.82,7.74,7.75,402500.0,6.9762,6.9941,6.9225,6.9315,402500.0
2010-10-01 09:30:00,7.86,7.99,7.8,7.88,86200.0,7.0299,7.1461,6.9762,7.0478,86200.0
2010-10-01 10:00:00,7.88,7.95,7.82,7.83,102800.0,7.0478,7.1104,6.9941,7.003,102800.0
2010-10-01 10:30:00,7.84,7.88,7.81,7.87,52800.0,7.012,7.0478,6.9852,7.0388,52800.0
2010-10-01 11:00:00,7.86,7.88,7.83,7.84,56600.0,7.0299,7.0478,7.003,7.012,56600.0
2010-10-01 11:30:00,7.84,7.92,7.83,7.91,70400.0,7.012,7.0835,7.003,7.0746,70400.0
2010-10-01 12:00:00,7.9,7.92,7.87,7.87,37600.0,7.0656,7.0835,7.0388,7.0388,37600.0
2010-10-01 12:30:00,7.88,7.88,7.85,7.86,25700.0,7.0478,7.0478,7.0209,7.0299,25700.0
2010-10-01 13:00:00,7.86,7.9,7.85,7.89,24400.0,7.0299,7.0656,7.0209,7.0567,24400.0
2010-10-01 13:30:00,7.89,7.9,7.85,7.89,29900.0,7.0567,7.0656,7.0209,7.0567,29900.0
2010-10-01 14:00:00,7.89,7.91,7.89,7.9,55200.0,7.0567,7.0746,7.0567,7.0656,55200.0
2010-10-01 14:30:00,7.91,7.93,7.85,7.87,108400.0,7.0746,7.0925,7.0209,7.0388,108400.0
2010-10-01 15:00:00,7.88,7.89,7.85,7.86,81000.0,7.0478,7.0567,7.0209,7.0299,81000.0
2010-10-01 15:30:00,7.85,7.85,7.83,7.83,128700.0,7.0209,7.0209,7.003,7.003,128700.0
2010-10-04 09:30:00,7.84,7.85,7.73,7.78,54200.0,7.012,7.0209,6.9136,6.9583,54200.0
2010-10-04 10:00:00,7.79,7.82,7.74,7.82,76400.0,6.9673,6.9941,6.9225,6.9941,76400.0
2010-10-04 10:30:00,7.81,7.83,7.75,7.76,67300.0,6.9852,7.003,6.9315,6.9404,67300.0
2010-10-04 11:00:00,7.76,7.76,7.74,7.75,95100.0,6.9404,6.9404,6.9225,6.9315,95100.0
2010-10-04 11:30:00,7.75,7.76,7.75,7.75,58800.0,6.9315,6.9404,6.9315,6.9315,58800.0
2010-10-04 12:00:00,7.75,7.77,7.74,7.75,94300.0,6.9315,6.9494,6.9225,6.9315,94300.0
2010-10-04 12:30:00,7.76,7.78,7.75,7.76,34700.0,6.9404,6.9583,6.9315,6.9404,34700.0
2010-10-04 13:00:00,7.76,7.78,7.75,7.76,39500.0,6.9404,6.9583,6.9315,6.9404,39500.0
2010-10-04 13:30:00,7.76,7.76,7.75,7.76,40100.0,6.9404,6.9404,6.9315,6.9404,40100.0
2010-10-04 14:00:00,7.75,7.76,7.75,7.75,48100.0,6.9315,6.9404,6.9315,6.9315,48100.0
2010-10-04 14:30:00,7.75,7.79,7.72,7.75,183600.0,6.9315,6.9673,6.9047,6.9315,183600.0
2010-10-04 15:00:00,7.75,7.79,7.75,7.77,132700.0,6.9315,6.9673,6.9315,6.9494,132700.0
2010-10-04 15:30:00,7.76,7.77,7.74,7.75,299800.0,6.9404,6.9494,6.9225,6.9315,299800.0
2010-10-05 09:30:00,7.87,7.88,7.77,7.84,56100.0,7.0388,7.0478,6.9494,7.012,56100.0
2010-10-05 10:00:00,7.84,7.86,7.77,7.81,65100.0,7.012,7.0299,6.9494,6.9852,65100.0
2010-10-05 10:30:00,7.82,7.82,7.78,7.78,94500.0,6.9941,6.9941,6.9583,6.9583,94500.0
2010-10-05 11:00:00,7.79,7.83,7.78,7.79,70800.0,6.9673,7.003,6.9583,6.9673,70800.0
2010-10-05 11:30:00,7.79,7.84,7.78,7.82,33800.0,6.9673,7.012,6.9583,6.9941,33800.0
2010-10-05 12:00:00,7.82,7.83,7.8,7.8,22800.0,6.9941,7.003,6.9762,6.9762,22800.0
2010-10-05 12:30:00,7.8,7.84,7.8,7.84,15300.0,6.9762,7.012,6.9762,7.012,15300.0
2010-10-05 13:00:00,7.83,7.86,7.83,7.83,34700.0,7.003,7.0299,7.003,7.003,34700.0
2010-10-05 13:30:00,7.83,7.84,7.81,7.82,33700.0,7.003,7.012,6.9852,6.9941,33700.0
2010-10-05 14:00:00,7.82,7.84,7.81,7.84,53400.0,6.9941,7.012,6.9852,7.012,53400.0
2010-10-05 14:30:00,7.83,7.85,7.82,7.84,86200.0,7.003,7.0209,6.9941,7.012,86200.0
2010-10-05 15:00:00,7.84,7.87,7.84,7.86,42800.0,7.012,7.0388,7.012,7.0299,42800.0
2010-10-05 15:30:00,7.86,7.87,7.84,7.85,150100.0,7.0299,7.0388,7.012,7.0209,150100.0
2010-10-06 09:30:00,7.83,7.89,7.78,7.8,58000.0,7.003,7.0567,6.9583,6.9762,58000.0
2010-10-06 10:00:00,7.79,7.82,7.7,7.74,64200.0,6.9673,6.9941,6.8868,6.9225,64200.0
2010-10-06 10:30:00,7.74,7.75,7.71,7.71,38300.0,6.9225,6.9315,6.8957,6.8957,38300.0
2010-10-06 11:00:00,7.71,7.74,7.7,7.73,51600.0,6.8957,6.9225,6.8868,6.9136,51600.0
2010-10-06 11:30:00,7.73,7.76,7.73,7.73,38600.0,6.9136,6.9404,6.9136,6.9136,38600.0
2010-10-06 12:00:00,7.73,7.75,7.72,7.72,58800.0,6.9136,6.9315,6.9047,6.9047,58800.0
2010-10-06 12:30:00,7.73,7.73,7.7,7.7,68100.0,6.9136,6.9136,6.8868,6.8868,68100.0
2010-10-06 13:00:00,7.7,7.71,7.67,7.69,42200.0,6.8868,6.8957,6.8599,6.8778,42200.0
2010-10-06 13:30:00,7.68,7.7,7.67,7.68,55500.0,6.8689,6.8868,6.8599,6.8689,55500.0
2010-10-06 14:00:00,7.68,7.71,7.64,7.64,118500.0,6.8689,6.8957,6.8331,6.8331,118500.0
2010-10-06 14:30:00,7.65,7.67,7.64,7.66,60500.0,6.842,6.8599,6.8331,6.851,60500.0
2010-10-06 15:00:00,7.67,7.69,7.64,7.68,135500.0,6.8599,6.8778,6.8331,6.8689,135500.0
2010-10-06 15:30:00,7.69,7.8,7.67,7.77,601800.0,6.8778,6.9762,6.8599,6.9494,601800.0
2010-10-07 09:30:00,7.82,7.82,7.71,7.75,48900.0,6.9941,6.9941,6.8957,6.9315,48900.0
2010-10-07 10:00:00,7.75,7.76,7.67,7.67,185100.0,6.9315,6.9404,6.8599,6.8599,185100.0
2010-10-07 10:30:00,7.68,7.71,7.66,7.68,214600.0,6.8689,6.8957,6.851,6.8689,214600.0
2010-10-07 11:00:00,7.68,7.69,7.63,7.64,100000.0,6.8689,6.8778,6.8242,6.8331,100000.0
2010-10-07 11:30:00,7.64,7.65,7.6,7.62,60500.0,6.8331,6.842,6.7973,6.8152,60500.0
2010-10-07 12:00:00,7.62,7.62,7.6,7.61,38100.0,6.8152,6.8152,6.7973,6.8063,38100.0
2010-10-07 12:30:00,7.61,7.61,7.6,7.6,95900.0,6.8063,6.8063,6.7973,6.7973,95900.0
2010-10-07 13:00:00,7.6,7.63,7.6,7.61,47300.0,6.7973,6.8242,6.7973,6.8063,47300.0
2010-10-07 13:30:00,7.61,7.66,7.6,7.66,52300.0,6.8063,6.851,6.7973,6.851,52300.0
2010-10-07 14:00:00,7.66,7.66,7.64,7.65,52000.0,6.851,6.851,6.8331,6.842,52000.0
2010-10-07 14:30:00,7.66,7.66,7.63,7.64,63500.0,6.851,6.851,6.8242,6.8331,63500.0
2010-10-07 15:00:00,7.64,7.64,7.62,7.62,182100.0,6.8331,6.8331,6.8152,6.8152,182100.0
2010-10-07 15:30:00,7.62,7.64,7.61,7.64,347500.0,6.8152,6.8331,6.8063,6.8331,347500.0
2010-10-08 09:30:00,7.63,7.66,7.58,7.62,121900.0,6.8242,6.851,6.7794,6.8152,121900.0
2010-10-08 10:00:00,7.62,7.63,7.6,7.6,148400.0,6.8152,6.8242,6.7973,6.7973,148400.0
2010-10-08 10:30:00,7.6,7.72,7.6,7.72,370400.0,6.7973,6.9047,6.7973,6.9047,370400.0
2010-10-08 11:00:00,7.72,7.92,7.7,7.92,308800.0,6.9047,7.0835,6.8868,7.0835,308800.0
2010-10-08 11:30:00,7.93,8.01,7.88,7.95,314800.0,7.0925,7.164,7.0478,7.1104,314800.0
2010-10-08 12:00:00,7.95,7.98,7.94,7.96,179200.0,7.1104,7.1372,7.1014,7.1193,179200.0
2010-10-08 12:30:00,7.97,8.0,7.96,7.97,132100.0,7.1283,7.1551,7.1193,7.1283,132100.0
2010-10-08 13:00:00,7.97,7.98,7.95,7.97,85400.0,7.1283,7.1372,7.1104,7.1283,85400.0
2010-10-08 13:30:00,7.96,7.96,7.91,7.91,110100.0,7.1193,7.1193,7.0746,7.0746,110100.0
2010-10-08 14:00:00,7.92,7.99,7.91,7.99,87700.0,7.0835,7.1461,7.0746,7.1461,87700.0
2010-10-08 14:30:00,7.98,8.01,7.98,7.99,111600.0,7.1372,7.164,7.1372,7.1461,111600.0
2010-10-08 15:00:00,8.0,8.16,7.99,8.09,255400.0,7.1551,7.2982,7.1461,7.2356,255400.0
2010-10-08 15:30:00,8.1,8.14,8.02,8.04,656100.0,7.2445,7.2803,7.173,7.1909,656100.0
2010-10-11 09:30:00,8.06,8.32,8.06,8.32,315200.0,7.2087,7.4413,7.2087,7.4413,315200.0
2010-10-11 10:00:00,8.32,8.54,8.31,8.52,498100.0,7.4413,7.6381,7.4323,7.6202,498100.0
2010-10-11 10:30:00,8.52,8.61,8.49,8.58,404000.0,7.6202,7.7007,7.5933,7.6738,404000.0
2010-10-11 11:00:00,8.59,8.65,8.55,8.58,389600.0,7.6828,7.7364,7.647,7.6738,389600.0
2010-10-11 11:30:00,8.58,8.63,8.55,8.63,324300.0,7.6738,7.7185,7.647,7.7185,324300.0
2010-10-11 12:00:00,8.63,8.72,8.62,8.71,159100.0,7.7185,7.799,7.7096,7.7901,159100.0
2010-10-11 12:30:00,8.71,8.74,8.65,8.73,341100.0,7.7901,7.8169,7.7364,7.808,341100.0
2010-10-11 13:00:00,8.73,8.78,8.62,8.66,321000.0,7.808,7.8527,7.7096,7.7454,321000.0
2010-10-11 13:30:00,8.66,8.7,8.62,8.68,184600.0,7.7454,7.7812,7.7096,7.7633,184600.0
2010-10-11 14:00:00,8.69,8.69,8.64,8.65,91100.0,7.7722,7.7722,7.7275,7.7364,91100.0
2010-10-11 14:30:00,8.65,8.66,8.62,8.65,101600.0,7.7364,7.7454,7.7096,7.7364,101600.0
2010-10-11 15:00:00,8.65,8.65,8.62,8.63,103800.0,7.7364,7.7364,7.7096,7.7185,103800.0
2010-10-11 15:30:00,8.63,8.64,8.58,8.59,391500.0,7.7185,7.7275,7.6738,7.6828,391500.0
2010-10-12 09:30:00,8.56,8.73,8.38,8.43,271400.0,7.6559,7.808,7.4949,7.5397,271400.0
2010-10-12 10:00:00,8.42,8.45,8.4,8.41,116900.0,7.5307,7.5576,7.5128,7.5218,116900.0
2010-10-12 10:30:00,8.42,8.43,8.37,8.4,149500.0,7.5307,7.5397,7.486,7.5128,149500.0
2010-10-12 11:00:00,8.41,8.43,8.38,8.39,72900.0,7.5218,7.5397,7.4949,7.5039,72900.0
2010-10-12 11:30:00,8.39,8.4,8.35,8.37,119500.0,7.5039,7.5128,7.4681,7.486,119500.0
2010-10-12 12:00:00,8.37,8.37,8.33,8.34,93500.0,7.486,7.486,7.4502,7.4592,93500.0
2010-10-12 12:30:00,8.34,8.35,8.33,8.34,70400.0,7.4592,7.4681,7.4502,7.4592,70400.0
2010-10-12 13:00:00,8.34,8.35,8.33,8.33,23600.0,7.4592,7.4681,7.4502,7.4502,23600.0
2010-10-12 13:30:00,8.33,8.34,8.33,8.33,26500.0,7.4502,7.4592,7.4502,7.4502,26500.0
2010-10-12 14:00:00,8.34,8.48,8.32,8.42,195600.0,7.4592,7.5844,7.4413,7.5307,195600.0
2010-10-12 14:30:00,8.42,8.43,8.37,8.37,57200.0,7.5307,7.5397,7.486,7.486,57200.0
2010-10-12 15:00:00,8.37,8.4,8.35,8.38,188300.0,7.486,7.5128,7.4681,7.4949,188300.0
2010-10-12 15:30:00,8.39,8.49,8.38,8.47,556400.0,7.5039,7.5933,7.4949,7.5754,556400.0
2010-10-13 09:30:00,8.57,8.6,8.48,8.49,143000.0,7.6649,7.6917,7.5844,7.5933,143000.0
2010-10-13 10:00:00,8.49,8.51,8.42,8.44,155400.0,7.5933,7.6112,7.5307,7.5486,155400.0
2010-10-13 10:30:00,8.45,8.51,8.44,8.5,107700.0,7.5576,7.6112,7.5486,7.6023,107700.0
2010-10-13 11:00:00,8.5,8.59,8.49,8.56,74000.0,7.6023,7.6828,7.5933,7.6559,74000.0
2010-10-13 11:30:00,8.56,8.6,8.56,8.59,38200.0,7.6559,7.6917,7.6559,7.6828,38200.0
2010-10-13 12:00:00,8.6,8.6,8.57,8.6,39600.0,7.6917,7.6917,7.6649,7.6917,39600.0
2010-10-13 12:30:00,8.6,8.65,8.59,8.61,91400.0,7.6917,7.7364,7.6828,7.7007,91400.0
2010-10-13 13:00:00,8.6,8.64,8.58,8.61,61100.0,7.6917,7.7275,7.6738,7.7007,61100.0
2010-10-13 13:30:00,8.62,8.64,8.6,8.63,24500.0,7.7096,7.7275,7.6917,7.7185,24500.0
2010-10-13 14:00:00,8.62,8.65,8.62,8.63,60400.0,7.7096,7.7364,7.7096,7.7185,60400.0
2010-10-13 14:30:00,8.62,8.63,8.54,8.56,115900.0,7.7096,7.7185,7.6381,7.6559,115900.0
2010-10-13 15:00:00,8.56,8.57,8.55,8.55,121700.0,7.6559,7.6649,7.647,7.647,121700.0
2010-10-13 15:30:00,8.55,8.58,8.55,8.56,354000.0,7.647,7.6738,7.647,7.6559,354000.0
2010-10-14 09:30:00,8.58,8.64,8.51,8.51,105300.0,7.6738,7.7275,7.6112,7.6112,105300.0
2010-10-14 10:00:00,8.51,8.56,8.5,8.52,79900.0,7.6112,7.6559,7.6023,7.6202,79900.0
2010-10-14 10:30:00,8.52,8.62,8.5,8.62,126800.0,7.6202,7.7096,7.6023,7.7096,126800.0
2010-10-14 11:00:00,8.62,8.64,8.54,8.55,75500.0,7.7096,7.7275,7.6381,7.647,75500.0
2010-10-14 11:30:00,8.54,8.55,8.5,8.51,70600.0,7.6381,7.647,7.6023,7.6112,70600.0
2010-10-14 12:00:00,8.5,8.53,8.5,8.51,35100.0,7.6023,7.6291,7.6023,7.6112,35100.0
2010-10-14 12:30:00,8.51,8.51,8.45,8.45,34600.0,7.6112,7.6112,7.5576,7.5576,34600.0
2010-10-14 13:00:00,8.46,8.46,8.39,8.44,76800.0,7.5665,7.5665,7.5039,7.5486,76800.0
2010-10-14 13:30:00,8.44,8.47,8.43,8.47,51100.0,7.5486,7.5754,7.5397,7.5754,51100.0
2010-10-14 14:00:00,8.47,8.48,8.44,8.46,84600.0,7.5754,7.5844,7.5486,7.5665,84600.0
2010-10-14 14:30:00,8.45,8.46,8.43,8.43,60400.0,7.5576,7.5665,7.5397,7.5397,60400.0
2010-10-14 15:00:00,8.42,8.44,8.42,8.43,79900.0,7.5307,7.5486,7.5307,7.5397,79900.0
2010-10-14 15:30:00,8.43,8.49,8.42,8.48,286900.0,7.5397,7.5933,7.5307,7.5844,286900.0
2010-10-15 09:30:00,8.61,8.62,8.36,8.37,235900.0,7.7007,7.7096,7.4771,7.486,235900.0
2010-10-15 10:00:00,8.37,8.41,8.29,8.33,152700.0,7.486,7.5218,7.4145,7.4502,152700.0
2010-10-15 10:30:00,8.34,8.4,8.27,8.39,88200.0,7.4592,7.5128,7.3966,7.5039,88200.0
2010-10-15 11:00:00,8.39,8.45,8.38,8.4,98600.0,7.5039,7.5576,7.4949,7.5128,98600.0
2010-10-15 11:30:00,8.41,8.42,8.34,8.37,98600.0,7.5218,7.5307,7.4592,7.486,98600.0
2010-10-15 12:00:00,8.37,8.4,8.34,8.4,124400.0,7.486,7.5128,7.4592,7.5128,124400.0
2010-10-15 12:30:00,8.4,8.42,8.34,8.34,47200.0,7.5128,7.5307,7.4592,7.4592,47200.0
2010-10-15 13:00:00,8.35,8.35,8.33,8.33,212800.0,7.4681,7.4681,7.4502,7.4502,212800.0
2010-10-15 13:30:00,8.34,8.34,8.28,8.28,97800.0,7.4592,7.4592,7.4055,7.4055,97800.0
2010-10-15 14:00:00,8.29,8.29,8.27,8.29,100400.0,7.4145,7.4145,7.3966,7.4145,100400.0
2010-10-15 14:30:00,8.29,8.39,8.28,8.35,217300.0,7.4145,7.5039,7.4055,7.4681,217300.0
2010-10-15 15:00:00,8.36,8.36,8.29,8.3,163300.0,7.4771,7.4771,7.4145,7.4234,163300.0
2010-10-15 15:30:00,8.3,8.31,8.25,8.27,643300.0,7.4234,7.4323,7.3787,7.3966,643300.0
2010-10-18 09:30:00,8.3,8.38,8.14,8.19,173700.0,7.4234,7.4949,7.2803,7.325,173700.0
2010-10-18 10:00:00,8.19,8.26,8.19,8.21,135800.0,7.325,7.3876,7.325,7.3429,135800.0
2010-10-18 10:30:00,8.21,8.22,8.13,8.19,124300.0,7.3429,7.3518,7.2714,7.325,124300.0
2010-10-18 11:00:00,8.19,8.2,8.13,8.14,127800.0,7.325,7.334,7.2714,7.2803,127800.0
2010-10-18 11:30:00,8.15,8.15,8.09,8.1,142600.0,7.2892,7.2892,7.2356,7.2445,142600.0
2010-10-18 12:00:00,8.11,8.12,8.06,8.07,124700.0,7.2535,7.2624,7.2087,7.2177,124700.0
2010-10-18 12:30:00,8.08,8.1,8.05,8.06,125000.0,7.2266,7.2445,7.1998,7.2087,125000.0
2010-10-18 13:00:00,8.07,8.11,8.02,8.05,555600.0,7.2177,7.2535,7.173,7.1998,555600.0
2010-10-18 13:30:00,8.06,8.06,8.01,8.02,91300.0,7.2087,7.2087,7.164,7.173,91300.0
2010-10-18 14:00:00,8.03,8.05,8.0,8.02,123800.0,7.1819,7.1998,7.1551,7.173,123800.0
2010-10-18 14:30:00,8.03,8.07,8.02,8.05,108100.0,7.1819,7.2177,7.173,7.1998,108100.0
2010-10-18 15:00:00,8.05,8.08,8.03,8.05,279600.0,7.1998,7.2266,7.1819,7.1998,279600.0
2010-10-18 15:30:00,8.05,8.07,8.01,8.03,463600.0,7.1998,7.2177,7.164,7.1819,463600.0
2010-10-19 09:30:00,7.87,8.03,7.82,7.97,350800.0,7.0388,7.1819,6.9941,7.1283,350800.0
2010-10-19 10:00:00,7.97,8.09,7.88,7.9,282300.0,7.1283,7.2356,7.0478,7.0656,282300.0
2010-10-19 10:30:00,7.9,7.99,7.88,7.97,83900.0,7.0656,7.1461,7.0478,7.1283,83900.0
2010-10-19 11:00:00,7.97,7.97,7.9,7.91,95000.0,7.1283,7.1283,7.0656,7.0746,95000.0
2010-10-19 11:30:00,7.92,8.07,7.92,8.07,65500.0,7.0835,7.2177,7.0835,7.2177,65500.0
2010-10-19 12:00:00,8.07,8.1,7.99,8.0,78900.0,7.2177,7.2445,7.1461,7.1551,78900.0
2010-10-19 12:30:00,8.0,8.0,7.97,8.0,34400.0,7.1551,7.1551,7.1283,7.1551,34400.0
2010-10-19 13:00:00,7.99,8.0,7.95,7.96,42200.0,7.1461,7.1551,7.1104,7.1193,42200.0
2010-10-19 13:30:00,7.97,7.97,7.89,7.89,89700.0,7.1283,7.1283,7.0567,7.0567,89700.0
2010-10-19 14:00:00,7.89,7.9,7.84,7.85,215100.0,7.0567,7.0656,7.012,7.0209,215100.0
2010-10-19 14:30:00,7.84,7.87,7.84,7.85,76600.0,7.012,7.0388,7.012,7.0209,76600.0
2010-10-19 15:00:00,7.85,7.85,7.73,7.73,222400.0,7.0209,7.0209,6.9136,6.9136,222400.0
2010-10-19 15:30:00,7.74,7.81,7.68,7.8,1116000.0,6.9225,6.9852,6.8689,6.9762,1116000.0
2010-10-20 09:30:00,7.72,7.81,7.53,7.6,465300.0,6.9047,6.9852,6.7347,6.7973,465300.0
2010-10-20 10:00:00,7.6,7.68,7.6,7.63,303000.0,6.7973,6.8689,6.7973,6.8242,303000.0
2010-10-20 10:30:00,7.63,7.74,7.62,7.72,189700.0,6.8242,6.9225,6.8152,6.9047,189700.0
2010-10-20 11:00:00,7.72,7.78,7.68,7.78,141300.0,6.9047,6.9583,6.8689,6.9583,141300.0
2010-10-20 11:30:00,7.77,7.82,7.75,7.77,125900.0,6.9494,6.9941,6.9315,6.9494,125900.0
2010-10-20 12:00:00,7.76,7.82,7.75,7.82,119700.0,6.9404,6.9941,6.9315,6.9941,119700.0
2010-10-20 12:30:00,7.82,7.84,7.81,7.81,53600.0,6.9941,7.012,6.9852,6.9852,53600.0
2010-10-20 13:00:00,7.81,7.82,7.76,7.79,80000.0,6.9852,6.9941,6.9404,6.9673,80000.0
2010-10-20 13:30:00,7.78,7.79,7.7,7.7,45400.0,6.9583,6.9673,6.8868,6.8868,45400.0
2010-10-20 14:00:00,7.7,7.73,7.66,7.68,179100.0,6.8868,6.9136,6.851,6.8689,179100.0
2010-10-20 14:30:00,7.69,7.72,7.61,7.65,148000.0,6.8778,6.9047,6.8063,6.842,148000.0
2010-10-20 15:00:00,7.65,7.67,7.6,7.61,171800.0,6.842,6.8599,6.7973,6.8063,171800.0
2010-10-20 15:30:00,7.61,7.65,7.6,7.62,471800.0,6.8063,6.842,6.7973,6.8152,471800.0
2010-10-21 09:30:00,7.83,7.95,7.75,7.76,383100.0,7.003,7.1104,6.9315,6.9404,383100.0
2010-10-21 10:00:00,7.75,7.86,7.74,7.81,169100.0,6.9315,7.0299,6.9225,6.9852,169100.0
2010-10-21 10:30:00,7.81,7.86,7.8,7.86,192600.0,6.9852,7.0299,6.9762,7.0299,192600.0
2010-10-21 11:00:00,7.86,7.91,7.74,7.79,466600.0,7.0299,7.0746,6.9225,6.9673,466600.0
2010-10-21 11:30:00,7.8,7.81,7.75,7.77,292100.0,6.9762,6.9852,6.9315,6.9494,292100.0
2010-10-21 12:00:00,7.77,7.8,7.76,7.79,151000.0,6.9494,6.9762,6.9404,6.9673,151000.0
2010-10-21 12:30:00,7.8,7.8,7.77,7.78,91400.0,6.9762,6.9762,6.9494,6.9583,91400.0
2010-10-21 13:00:00,7.78,7.82,7.77,7.79,64900.0,6.9583,6.9941,6.9494,6.9673,64900.0
2010-10-21 13:30:00,7.79,7.79,7.7,7.74,161500.0,6.9673,6.9673,6.8868,6.9225,161500.0
2010-10-21 14:00:00,7.74,7.76,7.72,7.75,201500.0,6.9225,6.9404,6.9047,6.9315,201500.0
2010-10-21 14:30:00,7.75,7.76,7.72,7.73,142200.0,6.9315,6.9404,6.9047,6.9136,142200.0
2010-10-21 15:00:00,7.74,7.74,7.7,7.71,160200.0,6.9225,6.9225,6.8868,6.8957,160200.0
2010-10-21 15:30:00,7.7,7.71,7.65,7.69,479100.0,6.8868,6.8957,6.842,6.8778,479100.0
2010-10-22 09:30:00,7.69,7.73,7.58,7.58,111300.0,6.8778,6.9136,6.7794,6.7794,111300.0
2010-10-22 10:00:00,7.58,7.59,7.51,7.52,194000.0,6.7794,6.7884,6.7168,6.7258,194000.0
2010-10-22 10:30:00,7.52,7.55,7.51,7.55,102400.0,6.7258,6.7526,6.7168,6.7526,102400.0
2010-10-22 11:00:00,7.54,7.56,7.53,7.54,42100.0,6.7437,6.7616,6.7347,6.7437,42100.0
2010-10-22 11:30:00,7.54,7.57,7.52,7.57,102300.0,6.7437,6.7705,6.7258,6.7705,102300.0
2010-10-22 12:00:00,7.57,7.59,7.54,7.58,143400.0,6.7705,6.7884,6.7437,6.7794,143400.0
2010-10-22 12:30:00,7.58,7.6,7.58,7.6,75700.0,6.7794,6.7973,6.7794,6.7973,75700.0
2010-10-22 13:00:00,7.59,7.62,7.56,7.62,58900.0,6.7884,6.8152,6.7616,6.8152,58900.0
2010-10-22 13:30:00,7.62,7.62,7.58,7.59,41800.0,6.8152,6.8152,6.7794,6.7884,41800.0
2010-10-22 14:00:00,7.59,7.66,7.58,7.65,83300.0,6.7884,6.851,6.7794,6.842,83300.0
2010-10-22 14:30:00,7.65,7.67,7.63,7.64,125100.0,6.842,6.8599,6.8242,6.8331,125100.0
2010-10-22 15:00:00,7.64,7.67,7.63,7.65,92200.0,6.8331,6.8599,6.8242,6.842,92200.0
2010-10-22 15:30:00,7.65,7.67,7.64,7.66,238400.0,6.842,6.8599,6.8331,6.851,238400.0
2010-10-25 09:30:00,7.74,7.87,7.59,7.6,229200.0,6.9225,7.0388,6.7884,6.7973,229200.0
2010-10-25 10:00:00,7.61,7.68,7.56,7.61,250700.0,6.8063,6.8689,6.7616,6.8063,250700.0
2010-10-25 10:30:00,7.61,7.65,7.56,7.64,204000.0,6.8063,6.842,6.7616,6.8331,204000.0
2010-10-25 11:00:00,7.65,7.71,7.64,7.69,122200.0,6.842,6.8957,6.8331,6.8778,122200.0
2010-10-25 11:30:00,7.7,7.72,7.66,7.7,102600.0,6.8868,6.9047,6.851,6.8868,102600.0
2010-10-25 12:00:00,7.69,7.7,7.67,7.69,86200.0,6.8778,6.8868,6.8599,6.8778,86200.0
2010-10-25 12:30:00,7.68,7.69,7.65,7.66,99400.0,6.8689,6.8778,6.842,6.851,99400.0
2010-10-25 13:00:00,7.66,7.71,7.66,7.7,65100.0,6.851,6.8957,6.851,6.8868,65100.0
2010-10-25 13:30:00,7.7,7.71,7.69,7.69,55100.0,6.8868,6.8957,6.8778,6.8778,55100.0
2010-10-25 14:00:00,7.69,7.71,7.69,7.7,143000.0,6.8778,6.8957,6.8778,6.8868,143000.0
2010-10-25 14:30:00,7.7,7.71,7.66,7.68,104600.0,6.8868,6.8957,6.851,6.8689,104600.0
2010-10-25 15:00:00,7.67,7.75,7.67,7.74,144500.0,6.8599,6.9315,6.8599,6.9225,144500.0
2010-10-25 15:30:00,7.74,7.77,7.73,7.75,665800.0,6.9225,6.9494,6.9136,6.9315,665800.0
2010-10-26 09:30:00,7.67,7.71,7.57,7.68,245700.0,6.8599,6.8957,6.7705,6.8689,245700.0
2010-10-26 10:00:00,7.69,7.78,7.69,7.76,114000.0,6.8778,6.9583,6.8778,6.9404,114000.0
2010-10-26 10:30:00,7.75,7.75,7.67,7.74,124200.0,6.9315,6.9315,6.8599,6.9225,124200.0
2010-10-26 11:00:00,7.74,7.76,7.67,7.74,115500.0,6.9225,6.9404,6.8599,6.9225,115500.0
2010-10-26 11:30:00,7.74,7.77,7.69,7.74,81500.0,6.9225,6.9494,6.8778,6.9225,81500.0
2010-10-26 12:00:00,7.75,7.82,7.72,7.81,97200.0,6.9315,6.9941,6.9047,6.9852,97200.0
2010-10-26 12:30:00,7.8,7.83,7.79,7.8,110000.0,6.9762,7.003,6.9673,6.9762,110000.0
2010-10-26 13:00:00,7.81,7.85,7.79,7.81,240400.0,6.9852,7.0209,6.9673,6.9852,240400.0
2010-10-26 13:30:00,7.8,7.81,7.76,7.77,137700.0,6.9762,6.9852,6.9404,6.9494,137700.0
2010-10-26 14:00:00,7.77,7.8,7.71,7.8,192800.0,6.9494,6.9762,6.8957,6.9762,192800.0
2010-10-26 14:30:00,7.8,7.83,7.74,7.77,345000.0,6.9762,7.003,6.9225,6.9494,345000.0
2010-10-26 15:00:00,7.77,7.8,7.74,7.75,124600.0,6.9494,6.9762,6.9225,6.9315,124600.0
2010-10-26 15:30:00,7.75,7.76,7.7,7.74,281500.0,6.9315,6.9404,6.8868,6.9225,281500.0
2010-10-27 09:30:00,7.66,7.69,7.64,7.68,88200.0,6.851,6.8778,6.8331,6.8689,88200.0
2010-10-27 10:00:00,7.69,7.71,7.63,7.64,147500.0,6.8778,6.8957,6.8242,6.8331,147500.0
2010-10-27 10:30:00,7.63,7.64,7.6,7.6,184400.0,6.8242,6.8331,6.7973,6.7973,184400.0
2010-10-27 11:00:00,7.6,7.62,7.59,7.61,181400.0,6.7973,6.8152,6.7884,6.8063,181400.0
2010-10-27 11:30:00,7.61,7.64,7.6,7.62,75000.0,6.8063,6.8331,6.7973,6.8152,75000.0
2010-10-27 12:00:00,7.61,7.62,7.6,7.6,44700.0,6.8063,6.8152,6.7973,6.7973,44700.0
2010-10-27 12:30:00,7.6,7.61,7.59,7.6,85300.0,6.7973,6.8063,6.7884,6.7973,85300.0
2010-10-27 13:00:00,7.6,7.63,7.59,7.63,154600.0,6.7973,6.8242,6.7884,6.8242,154600.0
2010-10-27 13:30:00,7.62,7.62,7.6,7.61,33600.0,6.8152,6.8152,6.7973,6.8063,33600.0
2010-10-27 14:00:00,7.6,7.63,7.6,7.61,51200.0,6.7973,6.8242,6.7973,6.8063,51200.0
2010-10-27 14:30:00,7.61,7.65,7.6,7.62,115300.0,6.8063,6.842,6.7973,6.8152,115300.0
2010-10-27 15:00:00,7.63,7.64,7.61,7.63,71800.0,6.8242,6.8331,6.8063,6.8242,71800.0
2010-10-27 15:30:00,7.62,7.65,7.61,7.64,275800.0,6.8152,6.842,6.8063,6.8331,275800.0
2010-10-28 09:30:00,7.69,7.71,7.64,7.66,137300.0,6.8778,6.8957,6.8331,6.851,137300.0
2010-10-28 10:00:00,7.65,7.7,7.6,7.6,85700.0,6.842,6.8868,6.7973,6.7973,85700.0
2010-10-28 10:30:00,7.6,7.61,7.6,7.6,100200.0,6.7973,6.8063,6.7973,6.7973,100200.0
2010-10-28 11:00:00,7.6,7.67,7.6,7.66,73400.0,6.7973,6.8599,6.7973,6.851,73400.0
2010-10-28 11:30:00,7.66,7.66,7.6,7.6,55100.0,6.851,6.851,6.7973,6.7973,55100.0
2010-10-28 12:00:00,7.6,7.64,7.58,7.62,87000.0,6.7973,6.8331,6.7794,6.8152,87000.0
2010-10-28 12:30:00,7.62,7.68,7.62,7.67,98400.0,6.8152,6.8689,6.8152,6.8599,98400.0
2010-10-28 13:00:00,7.67,7.75,7.67,7.72,137500.0,6.8599,6.9315,6.8599,6.9047,137500.0
2010-10-28 13:30:00,7.72,7.74,7.68,7.7,93600.0,6.9047,6.9225,6.8689,6.8868,93600.0
2010-10-28 14:00:00,7.69,7.73,7.69,7.71,86300.0,6.8778,6.9136,6.8778,6.8957,86300.0
2010-10-28 14:30:00,7.71,7.73,7.69,7.71,57800.0,6.8957,6.9136,6.8778,6.8957,57800.0
2010-10-28 15:00:00,7.7,7.76,7.7,7.71,141900.0,6.8868,6.9404,6.8868,6.8957,141900.0
2010-10-28 15:30:00,7.72,7.72,7.69,7.71,175100.0,6.9047,6.9047,6.8778,6.8957,175100.0
2010-10-29 09:30:00,7.67,7.71,7.61,7.63,136800.0,6.8599,6.8957,6.8063,6.8242,136800.0
2010-10-29 10:00:00,7.64,7.73,7.63,7.67,135400.0,6.8331,6.9136,6.8242,6.8599,135400.0
2010-10-29 10:30:00,7.68,7.68,7.63,7.67,52600.0,6.8689,6.8689,6.8242,6.8599,52600.0
2010-10-29 11:00:00,7.66,7.69,7.66,7.66,66800.0,6.851,6.8778,6.851,6.851,66800.0
2010-10-29 11:30:00,7.66,7.68,7.64,7.66,88900.0,6.851,6.8689,6.8331,6.851,88900.0
2010-10-29 12:00:00,7.66,7.69,7.66,7.67,36200.0,6.851,6.8778,6.851,6.8599,36200.0
2010-10-29 12:30:00,7.67,7.68,7.67,7.68,38300.0,6.8599,6.8689,6.8599,6.8689,38300.0
2010-10-29 13:00:00,7.68,7.68,7.67,7.67,27200.0,6.8689,6.8689,6.8599,6.8599,27200.0
2010-10-29 13:30:00,7.67,7.68,7.67,7.67,43700.0,6.8599,6.8689,6.8599,6.8599,43700.0
2010-10-29 14:00:00,7.68,7.68,7.66,7.67,58300.0,6.8689,6.8689,6.851,6.8599,58300.0
2010-10-29 14:30:00,7.68,7.68,7.63,7.63,46200.0,6.8689,6.8689,6.8242,6.8242,46200.0
2010-10-29 15:00:00,7.63,7.67,7.6,7.67,237000.0,6.8242,6.8599,6.7973,6.8599,237000.0
2010-10-29 15:30:00,7.66,7.7,7.63,7.68,401000.0,6.851,6.8868,6.8242,6.8689,401000.0
2010-11-01 09:30:00,7.78,7.79,7.71,7.71,185400.0,6.9583,6.9673,6.8957,6.8957,185400.0
2010-11-01 10:00:00,7.72,7.74,7.65,7.65,179900.0,6.9047,6.9225,6.842,6.842,179900.0
2010-11-01 10:30:00,7.66,7.66,7.6,7.61,138100.0,6.851,6.851,6.7973,6.8063,138100.0
2010-11-01 11:00:00,7.61,7.62,7.59,7.6,180100.0,6.8063,6.8152,6.7884,6.7973,180100.0
2010-11-01 11:30:00,7.6,7.61,7.59,7.6,93800.0,6.7973,6.8063,6.7884,6.7973,93800.0
2010-11-01 12:00:00,7.6,7.61,7.59,7.6,102900.0,6.7973,6.8063,6.7884,6.7973,102900.0
2010-11-01 12:30:00,7.6,7.61,7.59,7.6,87800.0,6.7973,6.8063,6.7884,6.7973,87800.0
2010-11-01 13:00:00,7.6,7.63,7.59,7.6,126800.0,6.7973,6.8242,6.7884,6.7973,126800.0
2010-11-01 13:30:00,7.6,7.63,7.6,7.61,72700.0,6.7973,6.8242,6.7973,6.8063,72700.0
2010-11-01 14:00:00,7.61,7.63,7.61,7.62,94600.0,6.8063,6.8242,6.8063,6.8152,94600.0
2010-11-01 14:30:00,7.62,7.63,7.61,7.61,104300.0,6.8152,6.8242,6.8063,6.8063,104300.0
2010-11-01 15:00:00,7.62,7.64,7.59,7.62,320700.0,6.8152,6.8331,6.7884,6.8152,320700.0
2010-11-01 15:30:00,7.63,7.7,7.62,7.69,474800.0,6.8242,6.8868,6.8152,6.8778,474800.0
2010-11-02 09:30:00,7.74,7.8,7.69,7.77,266000.0,6.9225,6.9762,6.8778,6.9494,266000.0
2010-11-02 10:00:00,7.77,7.78,7.65,7.66,156700.0,6.9494,6.9583,6.842,6.851,156700.0
2010-11-02 10:30:00,7.66,7.69,7.63,7.63,111600.0,6.851,6.8778,6.8242,6.8242,111600.0
2010-11-02 11:00:00,7.64,7.65,7.6,7.6,145800.0,6.8331,6.842,6.7973,6.7973,145800.0
2010-11-02 11:30:00,7.6,7.64,7.59,7.62,183300.0,6.7973,6.8331,6.7884,6.8152,183300.0
2010-11-02 12:00:00,7.62,7.63,7.61,7.63,134500.0,6.8152,6.8242,6.8063,6.8242,134500.0
2010-11-02 12:30:00,7.62,7.65,7.62,7.63,99500.0,6.8152,6.842,6.8152,6.8242,99500.0
2010-11-02 13:00:00,7.63,7.69,7.63,7.67,96700.0,6.8242,6.8778,6.8242,6.8599,96700.0
2010-11-02 13:30:00,7.67,7.68,7.63,7.63,52200.0,6.8599,6.8689,6.8242,6.8242,52200.0
2010-11-02 14:00:00,7.64,7.64,7.6,7.6,103100.0,6.8331,6.8331,6.7973,6.7973,103100.0
2010-11-02 14:30:00,7.61,7.62,7.6,7.6,91700.0,6.8063,6.8152,6.7973,6.7973,91700.0
2010-11-02 15:00:00,7.6,7.61,7.59,7.6,228300.0,6.7973,6.8063,6.7884,6.7973,228300.0
2010-11-02 15:30:00,7.6,7.61,7.59,7.61,445000.0,6.7973,6.8063,6.7884,6.8063,445000.0
2010-11-03 09:30:00,7.63,7.67,7.59,7.6,72300.0,6.8242,6.8599,6.7884,6.7973,72300.0
2010-11-03 10:00:00,7.61,7.62,7.6,7.61,126900.0,6.8063,6.8152,6.7973,6.8063,126900.0
2010-11-03 10:30:00,7.62,7.63,7.6,7.62,92400.0,6.8152,6.8242,6.7973,6.8152,92400.0
2010-11-03 11:00:00,7.62,7.62,7.6,7.61,98600.0,6.8152,6.8152,6.7973,6.8063,98600.0
2010-11-03 11:30:00,7.61,7.65,7.6,7.64,111000.0,6.8063,6.842,6.7973,6.8331,111000.0
2010-11-03 12:00:00,7.64,7.67,7.63,7.67,151400.0,6.8331,6.8599,6.8242,6.8599,151400.0
2010-11-03 12:30:00,7.67,7.72,7.66,7.7,167200.0,6.8599,6.9047,6.851,6.8868,167200.0
2010-11-03 13:00:00,7.71,7.79,7.71,7.76,190300.0,6.8957,6.9673,6.8957,6.9404,190300.0
2010-11-03 13:30:00,7.76,7.79,7.74,7.78,202300.0,6.9404,6.9673,6.9225,6.9583,202300.0
2010-11-03 14:00:00,7.77,7.83,7.74,7.74,330900.0,6.9494,7.003,6.9225,6.9225,330900.0
2010-11-03 14:30:00,7.74,7.87,7.72,7.87,201300.0,6.9225,7.0388,6.9047,7.0388,201300.0
2010-11-03 15:00:00,7.87,7.92,7.83,7.9,325800.0,7.0388,7.0835,7.003,7.0656,325800.0
2010-11-03 15:30:00,7.89,7.99,7.84,7.97,779500.0,7.0567,7.1461,7.012,7.1283,779500.0
2010-11-04 09:30:00,8.05,8.3,8.05,8.24,270900.0,7.1998,7.4234,7.1998,7.3697,270900.0
2010-11-04 10:00:00,8.24,8.25,8.17,8.25,197500.0,7.3697,7.3787,7.3071,7.3787,197500.0
2010-11-04 10:30:00,8.24,8.29,8.24,8.27,246600.0,7.3697,7.4145,7.3697,7.3966,246600.0
2010-11-04 11:00:00,8.27,8.37,8.26,8.35,207500.0,7.3966,7.486,7.3876,7.4681,207500.0
2010-11-04 11:30:00,8.35,8.36,8.35,8.36,51800.0,7.4681,7.4771,7.4681,7.4771,51800.0
2010-11-04 12:00:00,8.35,8.44,8.35,8.43,286500.0,7.4681,7.5486,7.4681,7.5397,286500.0
2010-11-04 12:30:00,8.42,8.54,8.41,8.5,348300.0,7.5307,7.6381,7.5218,7.6023,348300.0
2010-11-04 13:00:00,8.51,8.54,8.48,8.52,180500.0,7.6112,7.6381,7.5844,7.6202,180500.0
2010-11-04 13:30:00,8.52,8.56,8.51,8.54,307200.0,7.6202,7.6559,7.6112,7.6381,307200.0
2010-11-04 14:00:00,8.54,8.6,8.54,8.57,194800.0,7.6381,7.6917,7.6381,7.6649,194800.0
2010-11-04 14:30:00,8.56,8.65,8.54,8.58,247600.0,7.6559,7.7364,7.6381,7.6738,247600.0
2010-11-04 15:00:00,8.59,8.63,8.58,8.62,303800.0,7.6828,7.7185,7.6738,7.7096,303800.0
2010-11-04 15:30:00,8.62,8.63,8.57,8.63,830200.0,7.7096,7.7185,7.6649,7.7185,830200.0
2010-11-05 09:30:00,8.65,8.87,8.65,8.84,580000.0,7.7364,7.9332,7.7364,7.9064,580000.0
2010-11-05 10:00:00,8.84,8.98,8.83,8.98,600300.0,7.9064,8.0316,7.8974,8.0316,600300.0
2010-11-05 10:30:00,8.98,9.1,8.98,9.09,499200.0,8.0316,8.1389,8.0316,8.13,499200.0
2010-11-05 11:00:00,9.09,9.13,9.06,9.07,272600.0,8.13,8.1657,8.1031,8.1121,272600.0
2010-11-05 11:30:00,9.07,9.09,8.98,9.04,212900.0,8.1121,8.13,8.0316,8.0852,212900.0
2010-11-05 12:00:00,9.04,9.07,8.98,9.0,201600.0,8.0852,8.1121,8.0316,8.0495,201600.0
2010-11-05 12:30:00,9.0,9.07,8.99,9.03,100000.0,8.0495,8.1121,8.0405,8.0763,100000.0
2010-11-05 13:00:00,9.03,9.04,9.0,9.01,114500.0,8.0763,8.0852,8.0495,8.0584,114500.0
2010-11-05 13:30:00,9.0,9.02,8.99,8.99,117400.0,8.0495,8.0674,8.0405,8.0405,117400.0
2010-11-05 14:00:00,8.99,9.0,8.89,8.91,202200.0,8.0405,8.0495,7.9511,7.969,202200.0
2010-11-05 14:30:00,8.9,8.94,8.9,8.93,115000.0,7.96,7.9958,7.96,7.9869,115000.0
2010-11-05 15:00:00,8.93,8.94,8.91,8.92,221400.0,7.9869,7.9958,7.969,7.9779,221400.0
2010-11-05 15:30:00,8.92,8.94,8.89,8.92,522900.0,7.9779,7.9958,7.9511,7.9779,522900.0
2010-11-08 09:30:00,8.89,8.9,8.65,8.66,245500.0,7.9511,7.96,7.7364,7.7454,245500.0
2010-11-08 10:00:00,8.67,8.67,8.52,8.54,245200.0,7.7543,7.7543,7.6202,7.6381,245200.0
2010-11-08 10:30:00,8.54,8.61,8.52,8.54,265600.0,7.6381,7.7007,7.6202,7.6381,265600.0
2010-11-08 11:00:00,8.54,8.54,8.47,8.48,115300.0,7.6381,7.6381,7.5754,7.5844,115300.0
2010-11-08 11:30:00,8.48,8.49,8.41,8.47,161500.0,7.5844,7.5933,7.5218,7.5754,161500.0
2010-11-08 12:00:00,8.47,8.52,8.46,8.51,76300.0,7.5754,7.6202,7.5665,7.6112,76300.0
2010-11-08 12:30:00,8.5,8.52,8.49,8.52,84100.0,7.6023,7.6202,7.5933,7.6202,84100.0
2010-11-08 13:00:00,8.52,8.52,8.49,8.49,73300.0,7.6202,7.6202,7.5933,7.5933,73300.0
2010-11-08 13:30:00,8.5,8.51,8.42,8.44,165300.0,7.6023,7.6112,7.5307,7.5486,165300.0
2010-11-08 14:00:00,8.45,8.45,8.42,8.44,137900.0,7.5576,7.5576,7.5307,7.5486,137900.0
2010-11-08 14:30:00,8.44,8.44,8.41,8.41,164800.0,7.5486,7.5486,7.5218,7.5218,164800.0
2010-11-08 15:00:00,8.41,8.46,8.41,8.45,180300.0,7.5218,7.5665,7.5218,7.5576,180300.0
2010-11-08 15:30:00,8.45,8.48,8.45,8.48,420700.0,7.5576,7.5844,7.5576,7.5844,420700.0
2010-11-09 09:30:00,8.52,8.58,8.42,8.49,188600.0,7.6202,7.6738,7.5307,7.5933,188600.0
2010-11-09 10:00:00,8.49,8.61,8.48,8.61,162700.0,7.5933,7.7007,7.5844,7.7007,162700.0
2010-11-09 10:30:00,8.61,8.62,8.51,8.52,152800.0,7.7007,7.7096,7.6112,7.6202,152800.0
2010-11-09 11:00:00,8.51,8.53,8.47,8.51,186200.0,7.6112,7.6291,7.5754,7.6112,186200.0
2010-11-09 11:30:00,8.51,8.54,8.43,8.45,130000.0,7.6112,7.6381,7.5397,7.5576,130000.0
2010-11-09 12:00:00,8.45,8.45,8.38,8.4,83900.0,7.5576,7.5576,7.4949,7.5128,83900.0
2010-11-09 12:30:00,8.4,8.41,8.37,8.4,79400.0,7.5128,7.5218,7.486,7.5128,79400.0
2010-11-09 13:00:00,8.4,8.41,8.36,8.36,102500.0,7.5128,7.5218,7.4771,7.4771,102500.0
2010-11-09 13:30:00,8.36,8.36,8.27,8.28,141200.0,7.4771,7.4771,7.3966,7.4055,141200.0
2010-11-09 14:00:00,8.27,8.33,8.27,8.31,170700.0,7.3966,7.4502,7.3966,7.4323,170700.0
2010-11-09 14:30:00,8.31,8.37,8.31,8.36,135300.0,7.4323,7.486,7.4323,7.4771,135300.0
2010-11-09 15:00:00,8.36,8.36,8.29,8.29,198600.0,7.4771,7.4771,7.4145,7.4145,198600.0
2010-11-09 15:30:00,8.29,8.33,8.28,8.3,401900.0,7.4145,7.4502,7.4055,7.4234,401900.0
2010-11-10 09:30:00,8.33,8.41,8.24,8.26,154900.0,7.4502,7.5218,7.3697,7.3876,154900.0
2010-11-10 10:00:00,8.27,8.29,8.17,8.19,263100.0,7.3966,7.4145,7.3071,7.325,263100.0
2010-11-10 10:30:00,8.19,8.23,8.17,8.2,126600.0,7.325,7.3608,7.3071,7.334,126600.0
2010-11-10 11:00:00,8.2,8.23,8.2,8.23,145300.0,7.334,7.3608,7.334,7.3608,145300.0
2010-11-10 11:30:00,8.22,8.25,8.22,8.23,99100.0,7.3518,7.3787,7.3518,7.3608,99100.0
2010-11-10 12:00:00,8.23,8.23,8.2,8.23,78600.0,7.3608,7.3608,7.334,7.3608,78600.0
2010-11-10 12:30:00,8.23,8.26,8.22,8.26,91100.0,7.3608,7.3876,7.3518,7.3876,91100.0
2010-11-10 13:00:00,8.26,8.26,8.2,8.22,167300.0,7.3876,7.3876,7.334,7.3518,167300.0
2010-11-10 13:30:00,8.21,8.24,8.2,8.23,82300.0,7.3429,7.3697,7.334,7.3608,82300.0
2010-11-10 14:00:00,8.23,8.25,8.22,8.23,149400.0,7.3608,7.3787,7.3518,7.3608,149400.0
2010-11-10 14:30:00,8.22,8.23,8.18,8.19,149000.0,7.3518,7.3608,7.3161,7.325,149000.0
2010-11-10 15:00:00,8.19,8.19,8.15,8.16,274000.0,7.325,7.325,7.2892,7.2982,274000.0
2010-11-10 15:30:00,8.16,8.2,8.16,8.17,519800.0,7.2982,7.334,7.2982,7.3071,519800.0
2010-11-11 09:30:00,8.1,8.19,8.0,8.13,241400.0,7.2445,7.325,7.1551,7.2714,241400.0
2010-11-11 10:00:00,8.14,8.24,8.11,8.19,119700.0,7.2803,7.3697,7.2535,7.325,119700.0
2010-11-11 10:30:00,8.18,8.32,8.11,8.29,178100.0,7.3161,7.4413,7.2535,7.4145,178100.0
2010-11-11 11:00:00,8.29,8.37,8.28,8.3,155000.0,7.4145,7.486,7.4055,7.4234,155000.0
2010-11-11 11:30:00,8.31,8.43,8.3,8.43,147500.0,7.4323,7.5397,7.4234,7.5397,147500.0
2010-11-11 12:00:00,8.43,8.45,8.4,8.43,83600.0,7.5397,7.5576,7.5128,7.5397,83600.0
2010-11-11 12:30:00,8.43,8.44,8.38,8.38,52300.0,7.5397,7.5486,7.4949,7.4949,52300.0
2010-11-11 13:00:00,8.38,8.41,8.36,8.36,46500.0,7.4949,7.5218,7.4771,7.4771,46500.0
2010-11-11 13:30:00,8.37,8.38,8.34,8.37,109300.0,7.486,7.4949,7.4592,7.486,109300.0
2010-11-11 14:00:00,8.38,8.4,8.37,8.38,75300.0,7.4949,7.5128,7.486,7.4949,75300.0
2010-11-11 14:30:00,8.39,8.4,8.36,8.38,67200.0,7.5039,7.5128,7.4771,7.4949,67200.0
2010-11-11 15:00:00,8.38,8.44,8.38,8.43,167600.0,7.4949,7.5486,7.4949,7.5397,167600.0
2010-11-11 15:30:00,8.43,8.45,8.35,8.43,413900.0,7.5397,7.5576,7.4681,7.5397,413900.0
2010-11-12 09:30:00,8.35,8.36,8.22,8.34,87200.0,7.4681,7.4771,7.3518,7.4592,87200.0
2010-11-12 10:00:00,8.33,8.34,8.21,8.23,72200.0,7.4502,7.4592,7.3429,7.3608,72200.0
2010-11-12 10:30:00,8.22,8.26,8.19,8.22,166400.0,7.3518,7.3876,7.325,7.3518,166400.0
2010-11-12 11:00:00,8.22,8.24,8.19,8.23,49600.0,7.3518,7.3697,7.325,7.3608,49600.0
2010-11-12 11:30:00,8.23,8.24,8.15,8.18,48800.0,7.3608,7.3697,7.2892,7.3161,48800.0
2010-11-12 12:00:00,8.17,8.25,8.11,8.11,114100.0,7.3071,7.3787,7.2535,7.2535,114100.0
2010-11-12 12:30:00,8.11,8.19,8.11,8.18,50200.0,7.2535,7.325,7.2535,7.3161,50200.0
2010-11-12 13:00:00,8.18,8.2,8.15,8.15,32100.0,7.3161,7.334,7.2892,7.2892,32100.0
2010-11-12 13:30:00,8.16,8.2,8.16,8.16,44500.0,7.2982,7.334,7.2982,7.2982,44500.0
2010-11-12 14:00:00,8.16,8.21,8.15,8.19,87600.0,7.2982,7.3429,7.2892,7.325,87600.0
2010-11-12 14:30:00,8.2,8.24,8.19,8.23,66000.0,7.334,7.3697,7.325,7.3608,66000.0
2010-11-12 15:00:00,8.23,8.26,8.22,8.22,75000.0,7.3608,7.3876,7.3518,7.3518,75000.0
2010-11-12 15:30:00,8.22,8.22,8.14,8.17,316800.0,7.3518,7.3518,7.2803,7.3071,316800.0
2010-11-15 09:30:00,8.21,8.21,8.0,8.05,161000.0,7.3429,7.3429,7.1551,7.1998,161000.0
2010-11-15 10:00:00,8.05,8.07,8.01,8.01,130800.0,7.1998,7.2177,7.164,7.164,130800.0
2010-11-15 10:30:00,8.01,8.02,7.91,7.93,195600.0,7.164,7.173,7.0746,7.0925,195600.0
2010-11-15 11:00:00,7.94,7.99,7.92,7.94,76000.0,7.1014,7.1461,7.0835,7.1014,76000.0
2010-11-15 11:30:00,7.94,8.01,7.94,8.0,112400.0,7.1014,7.164,7.1014,7.1551,112400.0
2010-11-15 12:00:00,8.0,8.01,7.97,7.99,106000.0,7.1551,7.164,7.1283,7.1461,106000.0
2010-11-15 12:30:00,8.0,8.01,7.99,8.0,38600.0,7.1551,7.164,7.1461,7.1551,38600.0
2010-11-15 13:00:00,8.0,8.01,8.0,8.0,67300.0,7.1551,7.164,7.1551,7.1551,67300.0
2010-11-15 13:30:00,8.0,8.05,8.0,8.05,88700.0,7.1551,7.1998,7.1551,7.1998,88700.0
2010-11-15 14:00:00,8.04,8.04,7.98,8.0,73300.0,7.1909,7.1909,7.1372,7.1551,73300.0
2010-11-15 14:30:00,8.0,8.05,7.98,8.04,146300.0,7.1551,7.1998,7.1372,7.1909,146300.0
2010-11-15 15:00:00,8.04,8.06,7.97,7.98,119700.0,7.1909,7.2087,7.1283,7.1372,119700.0
2010-11-15 15:30:00,7.97,7.98,7.91,7.92,289000.0,7.1283,7.1372,7.0746,7.0835,289000.0
2010-11-16 09:30:00,7.84,7.91,7.79,7.9,191900.0,7.012,7.0746,6.9673,7.0656,191900.0
2010-11-16 10:00:00,7.9,8.0,7.87,7.95,133300.0,7.0656,7.1551,7.0388,7.1104,133300.0
2010-11-16 10:30:00,7.96,7.96,7.84,7.85,94800.0,7.1193,7.1193,7.012,7.0209,94800.0
2010-11-16 11:00:00,7.84,7.85,7.79,7.83,121600.0,7.012,7.0209,6.9673,7.003,121600.0
2010-11-16 11:30:00,7.84,7.87,7.8,7.81,64100.0,7.012,7.0388,6.9762,6.9852,64100.0
2010-11-16 12:00:00,7.82,7.87,7.79,7.83,48600.0,6.9941,7.0388,6.9673,7.003,48600.0
2010-11-16 12:30:00,7.84,7.85,7.77,7.81,111400.0,7.012,7.0209,6.9494,6.9852,111400.0
2010-11-16 13:00:00,7.82,7.82,7.79,7.82,29700.0,6.9941,6.9941,6.9673,6.9941,29700.0
2010-11-16 13:30:00,7.82,7.82,7.79,7.8,50200.0,6.9941,6.9941,6.9673,6.9762,50200.0
2010-11-16 14:00:00,7.8,7.81,7.77,7.79,55800.0,6.9762,6.9852,6.9494,6.9673,55800.0
2010-11-16 14:30:00,7.79,7.79,7.7,7.77,147400.0,6.9673,6.9673,6.8868,6.9494,147400.0
2010-11-16 15:00:00,7.77,7.77,7.74,7.74,111000.0,6.9494,6.9494,6.9225,6.9225,111000.0
2010-11-16 15:30:00,7.74,7.75,7.69,7.72,383500.0,6.9225,6.9315,6.8778,6.9047,383500.0
2010-11-17 09:30:00,7.72,7.92,7.67,7.88,253100.0,6.9047,7.0835,6.8599,7.0478,253100.0
2010-11-17 10:00:00,7.87,7.95,7.86,7.87,154100.0,7.0388,7.1104,7.0299,7.0388,154100.0
2010-11-17 10:30:00,7.88,7.89,7.8,7.8,85800.0,7.0478,7.0567,6.9762,6.9762,85800.0
2010-11-17 11:00:00,7.8,7.85,7.78,7.85,23900.0,6.9762,7.0209,6.9583,7.0209,23900.0
2010-11-17 11:30:00,7.84,7.86,7.81,7.84,47800.0,7.012,7.0299,6.9852,7.012,47800.0
2010-11-17 12:00:00,7.84,7.84,7.81,7.82,25200.0,7.012,7.012,6.9852,6.9941,25200.0
2010-11-17 12:30:00,7.82,7.86,7.81,7.85,29800.0,6.9941,7.0299,6.9852,7.0209,29800.0
2010-11-17 13:00:00,7.86,7.89,7.84,7.88,26300.0,7.0299,7.0567,7.012,7.0478,26300.0
2010-11-17 13:30:00,7.88,7.9,7.85,7.87,30500.0,7.0478,7.0656,7.0209,7.0388,30500.0
2010-11-17 14:00:00,7.87,7.88,7.85,7.86,48700.0,7.0388,7.0478,7.0209,7.0299,48700.0
2010-11-17 14:30:00,7.87,7.96,7.87,7.92,206200.0,7.0388,7.1193,7.0388,7.0835,206200.0
2010-11-17 15:00:00,7.93,7.93,7.84,7.84,118300.0,7.0925,7.0925,7.012,7.012,118300.0
2010-11-17 15:30:00,7.84,7.85,7.81,7.84,369100.0,7.012,7.0209,6.9852,7.012,369100.0
2010-11-18 09:30:00,7.98,8.0,7.93,7.95,83400.0,7.1372,7.1551,7.0925,7.1104,83400.0
2010-11-18 10:00:00,7.95,8.0,7.88,7.9,118200.0,7.1104,7.1551,7.0478,7.0656,118200.0
2010-11-18 10:30:00,7.9,7.91,7.83,7.85,75600.0,7.0656,7.0746,7.003,7.0209,75600.0
2010-11-18 11:00:00,7.85,7.85,7.8,7.83,48900.0,7.0209,7.0209,6.9762,7.003,48900.0
2010-11-18 11:30:00,7.83,7.85,7.82,7.83,76000.0,7.003,7.0209,6.9941,7.003,76000.0
2010-11-18 12:00:00,7.83,7.86,7.83,7.83,45100.0,7.003,7.0299,7.003,7.003,45100.0
2010-11-18 12:30:00,7.84,7.84,7.8,7.8,80200.0,7.012,7.012,6.9762,6.9762,80200.0
2010-11-18 13:00:00,7.8,7.87,7.78,7.85,96800.0,6.9762,7.0388,6.9583,7.0209,96800.0
2010-11-18 13:30:00,7.85,7.93,7.84,7.91,135700.0,7.0209,7.0925,7.012,7.0746,135700.0
2010-11-18 14:00:00,7.91,7.92,7.89,7.9,85600.0,7.0746,7.0835,7.0567,7.0656,85600.0
2010-11-18 14:30:00,7.89,7.96,7.89,7.96,100700.0,7.0567,7.1193,7.0567,7.1193,100700.0
2010-11-18 15:00:00,7.96,8.02,7.95,8.02,246000.0,7.1193,7.173,7.1104,7.173,246000.0
2010-11-18 15:30:00,8.01,8.03,7.95,7.97,210400.0,7.164,7.1819,7.1104,7.1283,210400.0
2010-11-19 09:30:00,7.92,7.98,7.89,7.98,201400.0,7.0835,7.1372,7.0567,7.1372,201400.0
2010-11-19 10:00:00,7.98,8.14,7.97,8.07,255200.0,7.1372,7.2803,7.1283,7.2177,255200.0
2010-11-19 10:30:00,8.08,8.09,8.05,8.07,27700.0,7.2266,7.2356,7.1998,7.2177,27700.0
2010-11-19 11:00:00,8.08,8.1,8.05,8.08,40300.0,7.2266,7.2445,7.1998,7.2266,40300.0
2010-11-19 11:30:00,8.07,8.13,8.07,8.1,86500.0,7.2177,7.2714,7.2177,7.2445,86500.0
2010-11-19 12:00:00,8.11,8.13,8.1,8.11,46000.0,7.2535,7.2714,7.2445,7.2535,46000.0
2010-11-19 12:30:00,8.11,8.16,8.1,8.15,46600.0,7.2535,7.2982,7.2445,7.2892,46600.0
2010-11-19 13:00:00,8.16,8.21,8.15,8.21,71600.0,7.2982,7.3429,7.2892,7.3429,71600.0
2010-11-19 13:30:00,8.21,8.23,8.19,8.21,105200.0,7.3429,7.3608,7.325,7.3429,105200.0
2010-11-19 14:00:00,8.21,8.22,8.17,8.19,110500.0,7.3429,7.3518,7.3071,7.325,110500.0
2010-11-19 14:30:00,8.19,8.21,8.19,8.19,53600.0,7.325,7.3429,7.325,7.325,53600.0
2010-11-19 15:00:00,8.19,8.21,8.18,8.18,69700.0,7.325,7.3429,7.3161,7.3161,69700.0
2010-11-19 15:30:00,8.18,8.2,8.17,8.19,242700.0,7.3161,7.334,7.3071,7.325,242700.0
2010-11-22 09:30:00,8.13,8.25,8.08,8.15,177900.0,7.2714,7.3787,7.2266,7.2892,177900.0
2010-11-22 10:00:00,8.15,8.21,8.05,8.13,7236900.0,7.2892,7.3429,7.1998,7.2714,7236900.0
2010-11-22 10:30:00,8.13,8.39,8.09,8.37,436000.0,7.2714,7.5039,7.2356,7.486,436000.0
2010-11-22 11:00:00,8.38,8.53,8.37,8.46,495500.0,7.4949,7.6291,7.486,7.5665,495500.0
2010-11-22 11:30:00,8.46,8.52,8.45,8.5,221000.0,7.5665,7.6202,7.5576,7.6023,221000.0
2010-11-22 12:00:00,8.5,8.5,8.41,8.41,243900.0,7.6023,7.6023,7.5218,7.5218,243900.0
2010-11-22 12:30:00,8.41,8.55,8.38,8.54,206400.0,7.5218,7.647,7.4949,7.6381,206400.0
2010-11-22 13:00:00,8.54,8.9,8.51,8.83,1018100.0,7.6381,7.96,7.6112,7.8974,1018100.0
2010-11-22 13:30:00,8.83,8.85,8.63,8.67,663000.0,7.8974,7.9153,7.7185,7.7543,663000.0
2010-11-22 14:00:00,8.68,8.68,8.62,8.62,260400.0,7.7633,7.7633,7.7096,7.7096,260400.0
2010-11-22 14:30:00,8.62,8.72,8.6,8.68,307700.0,7.7096,7.799,7.6917,7.7633,307700.0
2010-11-22 15:00:00,8.68,8.69,8.46,8.5,598400.0,7.7633,7.7722,7.5665,7.6023,598400.0
2010-11-22 15:30:00,8.49,8.53,8.39,8.5,932500.0,7.5933,7.6291,7.5039,7.6023,932500.0
2010-11-23 09:30:00,8.39,9.0,8.39,8.94,1807200.0,7.5039,8.0495,7.5039,7.9958,1807200.0
2010-11-23 10:00:00,8.94,9.06,8.77,8.98,990900.0,7.9958,8.1031,7.8438,8.0316,990900.0
2010-11-23 10:30:00,8.98,9.28,8.98,9.13,976800.0,8.0316,8.2999,8.0316,8.1657,976800.0
2010-11-23 11:00:00,9.13,9.13,8.97,8.98,615400.0,8.1657,8.1657,8.0226,8.0316,615400.0
2010-11-23 11:30:00,8.98,9.04,8.92,8.94,445200.0,8.0316,8.0852,7.9779,7.9958,445200.0
2010-11-23 12:00:00,8.93,9.02,8.92,9.0,396500.0,7.9869,8.0674,7.9779,8.0495,396500.0
2010-11-23 12:30:00,8.99,9.0,8.96,9.0,209700.0,8.0405,8.0495,8.0137,8.0495,209700.0
2010-11-23 13:00:00,8.99,9.15,8.99,9.11,626200.0,8.0405,8.1836,8.0405,8.1479,626200.0
2010-11-23 13:30:00,9.12,9.13,9.04,9.07,252100.0,8.1568,8.1657,8.0852,8.1121,252100.0
2010-11-23 14:00:00,9.07,9.1,9.06,9.07,223900.0,8.1121,8.1389,8.1031,8.1121,223900.0
2010-11-23 14:30:00,9.07,9.12,8.96,8.98,659700.0,8.1121,8.1568,8.0137,8.0316,659700.0
2010-11-23 15:00:00,8.98,8.99,8.92,8.94,345400.0,8.0316,8.0405,7.9779,7.9958,345400.0
2010-11-23 15:30:00,8.94,8.98,8.79,8.91,1275200.0,7.9958,8.0316,7.8616,7.969,1275200.0
2010-11-24 09:30:00,8.96,9.2,8.93,9.06,611000.0,8.0137,8.2283,7.9869,8.1031,611000.0
2010-11-24 10:00:00,9.06,9.2,9.05,9.19,470000.0,8.1031,8.2283,8.0942,8.2194,470000.0
2010-11-24 10:30:00,9.2,9.2,9.05,9.06,223600.0,8.2283,8.2283,8.0942,8.1031,223600.0
2010-11-24 11:00:00,9.06,9.09,9.05,9.08,148100.0,8.1031,8.13,8.0942,8.121,148100.0
2010-11-24 11:30:00,9.08,9.09,8.99,9.02,164200.0,8.121,8.13,8.0405,8.0674,164200.0
2010-11-24 12:00:00,9.03,9.05,9.01,9.01,62500.0,8.0763,8.0942,8.0584,8.0584,62500.0
2010-11-24 12:30:00,9.01,9.01,8.97,8.98,58100.0,8.0584,8.0584,8.0226,8.0316,58100.0
2010-11-24 13:00:00,8.97,9.02,8.95,9.02,91400.0,8.0226,8.0674,8.0047,8.0674,91400.0
2010-11-24 13:30:00,9.02,9.04,9.0,9.01,72500.0,8.0674,8.0852,8.0495,8.0584,72500.0
2010-11-24 14:00:00,9.01,9.05,8.98,9.02,201500.0,8.0584,8.0942,8.0316,8.0674,201500.0
2010-11-24 14:30:00,9.02,9.06,9.02,9.05,124100.0,8.0674,8.1031,8.0674,8.0942,124100.0
2010-11-24 15:00:00,9.06,9.13,9.05,9.13,207400.0,8.1031,8.1657,8.0942,8.1657,207400.0
2010-11-24 15:30:00,9.12,9.13,9.07,9.09,461900.0,8.1568,8.1657,8.1121,8.13,461900.0
2010-11-26 09:30:00,9.17,9.19,8.9,9.01,463800.0,8.2015,8.2194,7.96,8.0584,463800.0
2010-11-26 10:00:00,9.01,9.03,8.96,8.97,214800.0,8.0584,8.0763,8.0137,8.0226,214800.0
2010-11-26 10:30:00,8.96,9.01,8.94,8.99,260100.0,8.0137,8.0584,7.9958,8.0405,260100.0
2010-11-26 11:00:00,8.99,9.04,8.98,9.01,196300.0,8.0405,8.0852,8.0316,8.0584,196300.0
2010-11-26 11:30:00,9.01,9.06,8.99,9.06,328800.0,8.0584,8.1031,8.0405,8.1031,328800.0
2010-11-26 12:00:00,9.06,9.06,9.0,9.0,171500.0,8.1031,8.1031,8.0495,8.0495,171500.0
2010-11-26 12:30:00,9.0,9.05,9.0,9.01,291500.0,8.0495,8.0942,8.0495,8.0584,291500.0
2010-11-29 09:30:00,8.93,8.93,8.75,8.82,306500.0,7.9869,7.9869,7.8259,7.8885,306500.0
2010-11-29 10:00:00,8.83,8.95,8.81,8.87,446000.0,7.8974,8.0047,7.8795,7.9332,446000.0
2010-11-29 10:30:00,8.87,8.9,8.8,8.82,341200.0,7.9332,7.96,7.8706,7.8885,341200.0
2010-11-29 11:00:00,8.81,8.83,8.77,8.8,453200.0,7.8795,7.8974,7.8438,7.8706,453200.0
2010-11-29 11:30:00,8.79,8.83,8.78,8.81,173200.0,7.8616,7.8974,7.8527,7.8795,173200.0
2010-11-29 12:00:00,8.81,8.87,8.8,8.85,135900.0,7.8795,7.9332,7.8706,7.9153,135900.0
2010-11-29 12:30:00,8.85,8.89,8.83,8.84,149800.0,7.9153,7.9511,7.8974,7.9064,149800.0
2010-11-29 13:00:00,8.84,8.84,8.81,8.81,80800.0,7.9064,7.9064,7.8795,7.8795,80800.0
2010-11-29 13:30:00,8.81,8.9,8.8,8.87,173300.0,7.8795,7.96,7.8706,7.9332,173300.0
2010-11-29 14:00:00,8.87,8.95,8.87,8.92,191000.0,7.9332,8.0047,7.9332,7.9779,191000.0
2010-11-29 14:30:00,8.92,9.04,8.92,9.01,494400.0,7.9779,8.0852,7.9779,8.0584,494400.0
2010-11-29 15:00:00,9.01,9.03,9.0,9.0,236000.0,8.0584,8.0763,8.0495,8.0495,236000.0
2010-11-29 15:30:00,9.0,9.01,8.96,8.97,392200.0,8.0495,8.0584,8.0137,8.0226,392200.0
2010-11-30 09:30:00,8.85,8.98,8.85,8.94,251100.0,7.9153,8.0316,7.9153,7.9958,251100.0
2010-11-30 10:00:00,8.95,9.03,8.93,9.02,328200.0,8.0047,8.0763,7.9869,8.0674,328200.0
2010-11-30 10:30:00,9.02,9.12,9.01,9.07,163500.0,8.0674,8.1568,8.0584,8.1121,163500.0
2010-11-30 11:00:00,9.08,9.13,9.04,9.12,154500.0,8.121,8.1657,8.0852,8.1568,154500.0
2010-11-30 11:30:00,9.11,9.13,9.08,9.09,164300.0,8.1479,8.1657,8.121,8.13,164300.0
2010-11-30 12:00:00,9.1,9.1,9.02,9.08,164100.0,8.1389,8.1389,8.0674,8.121,164100.0
2010-11-30 12:30:00,9.09,9.12,9.07,9.1,80500.0,8.13,8.1568,8.1121,8.1389,80500.0
2010-11-30 13:00:00,9.1,9.15,9.09,9.14,78400.0,8.1389,8.1836,8.13,8.1747,78400.0
2010-11-30 13:30:00,9.14,9.15,9.1,9.12,65800.0,8.1747,8.1836,8.1389,8.1568,65800.0
2010-11-30 14:00:00,9.12,9.15,9.1,9.1,136400.0,8.1568,8.1836,8.1389,8.1389,136400.0
2010-11-30 14:30:00,9.1,9.14,9.07,9.11,180800.0,8.1389,8.1747,8.1121,8.1479,180800.0
2010-11-30 15:00:00,9.11,9.12,9.09,9.09,294800.0,8.1479,8.1568,8.13,8.13,294800.0
2010-11-30 15:30:00,9.09,9.1,8.99,8.99,626200.0,8.13,8.1389,8.0405,8.0405,626200.0
2010-12-01 09:30:00,9.14,9.39,9.06,9.35,498400.0,8.1747,8.3983,8.1031,8.3625,498400.0
2010-12-01 10:00:00,9.35,9.38,9.15,9.16,220200.0,8.3625,8.3893,8.1836,8.1926,220200.0
2010-12-01 10:30:00,9.15,9.19,9.12,9.15,114300.0,8.1836,8.2194,8.1568,8.1836,114300.0
2010-12-01 11:00:00,9.15,9.18,9.12,9.13,115100.0,8.1836,8.2105,8.1568,8.1657,115100.0
2010-12-01 11:30:00,9.14,9.15,9.1,9.11,235800.0,8.1747,8.1836,8.1389,8.1479,235800.0
2010-12-01 12:00:00,9.11,9.14,9.1,9.1,180800.0,8.1479,8.1747,8.1389,8.1389,180800.0
2010-12-01 12:30:00,9.1,9.11,9.08,9.1,114400.0,8.1389,8.1479,8.121,8.1389,114400.0
2010-12-01 13:00:00,9.1,9.16,9.09,9.09,160700.0,8.1389,8.1926,8.13,8.13,160700.0
2010-12-01 13:30:00,9.09,9.12,9.04,9.11,196300.0,8.13,8.1568,8.0852,8.1479,196300.0
2010-12-01 14:00:00,9.1,9.14,9.09,9.11,135500.0,8.1389,8.1747,8.13,8.1479,135500.0
2010-12-01 14:30:00,9.11,9.12,9.07,9.07,90500.0,8.1479,8.1568,8.1121,8.1121,90500.0
2010-12-01 15:00:00,9.07,9.14,9.07,9.09,225900.0,8.1121,8.1747,8.1121,8.13,225900.0
2010-12-01 15:30:00,9.08,9.1,9.08,9.08,413200.0,8.121,8.1389,8.121,8.121,413200.0
2010-12-02 09:30:00,9.09,9.1,8.92,9.03,282000.0,8.13,8.1389,7.9779,8.0763,282000.0
2010-12-02 10:00:00,9.03,9.1,9.0,9.05,461200.0,8.0763,8.1389,8.0495,8.0942,461200.0
2010-12-02 10:30:00,9.05,9.08,9.0,9.06,174700.0,8.0942,8.121,8.0495,8.1031,174700.0
2010-12-02 11:00:00,9.06,9.06,8.99,9.0,227100.0,8.1031,8.1031,8.0405,8.0495,227100.0
2010-12-02 11:30:00,8.99,9.07,8.97,8.99,286200.0,8.0405,8.1121,8.0226,8.0405,286200.0
2010-12-02 12:00:00,8.99,9.01,8.99,8.99,105700.0,8.0405,8.0584,8.0405,8.0405,105700.0
2010-12-02 12:30:00,9.0,9.0,8.98,9.0,78100.0,8.0495,8.0495,8.0316,8.0495,78100.0
2010-12-02 13:00:00,8.99,9.01,8.99,9.0,209500.0,8.0405,8.0584,8.0405,8.0495,209500.0
2010-12-02 13:30:00,9.0,9.01,8.98,9.0,93100.0,8.0495,8.0584,8.0316,8.0495,93100.0
2010-12-02 14:00:00,8.99,9.07,8.99,9.04,154200.0,8.0405,8.1121,8.0405,8.0852,154200.0
2010-12-02 14:30:00,9.04,9.05,9.03,9.03,76400.0,8.0852,8.0942,8.0763,8.0763,76400.0
2010-12-02 15:00:00,9.03,9.04,8.99,8.99,198500.0,8.0763,8.0852,8.0405,8.0405,198500.0
2010-12-02 15:30:00,9.0,9.07,8.98,9.07,338500.0,8.0495,8.1121,8.0316,8.1121,338500.0
2010-12-03 09:30:00,9.01,9.1,8.98,9.03,247800.0,8.0584,8.1389,8.0316,8.0763,247800.0
2010-12-03 10:00:00,9.03,9.15,9.02,9.05,187900.0,8.0763,8.1836,8.0674,8.0942,187900.0
2010-12-03 10:30:00,9.05,9.2,9.04,9.18,189500.0,8.0942,8.2283,8.0852,8.2105,189500.0
2010-12-03 11:00:00,9.17,9.19,9.1,9.11,141900.0,8.2015,8.2194,8.1389,8.1479,141900.0
2010-12-03 11:30:00,9.12,9.15,9.11,9.14,26800.0,8.1568,8.1836,8.1479,8.1747,26800.0
2010-12-03 12:00:00,9.15,9.17,9.13,9.15,42400.0,8.1836,8.2015,8.1657,8.1836,42400.0
2010-12-03 12:30:00,9.14,9.15,9.13,9.15,65800.0,8.1747,8.1836,8.1657,8.1836,65800.0
2010-12-03 13:00:00,9.15,9.18,9.12,9.13,57400.0,8.1836,8.2105,8.1568,8.1657,57400.0
2010-12-03 13:30:00,9.13,9.18,9.13,9.17,57800.0,8.1657,8.2105,8.1657,8.2015,57800.0
2010-12-03 14:00:00,9.18,9.19,9.12,9.16,147200.0,8.2105,8.2194,8.1568,8.1926,147200.0
2010-12-03 14:30:00,9.16,9.17,9.14,9.17,230600.0,8.1926,8.2015,8.1747,8.2015,230600.0
2010-12-03 15:00:00,9.17,9.2,9.16,9.2,555500.0,8.2015,8.2283,8.1926,8.2283,555500.0
2010-12-03 15:30:00,9.19,9.2,9.16,9.16,638900.0,8.2194,8.2283,8.1926,8.1926,638900.0
2010-12-06 09:30:00,9.06,9.25,9.04,9.07,263000.0,8.1031,8.2731,8.0852,8.1121,263000.0
2010-12-06 10:00:00,9.08,9.08,9.0,9.05,301100.0,8.121,8.121,8.0495,8.0942,301100.0
2010-12-06 10:30:00,9.04,9.09,9.03,9.09,149900.0,8.0852,8.13,8.0763,8.13,149900.0
2010-12-06 11:00:00,9.1,9.18,9.1,9.18,205300.0,8.1389,8.2105,8.1389,8.2105,205300.0
2010-12-06 11:30:00,9.18,9.27,9.17,9.26,221000.0,8.2105,8.291,8.2015,8.282,221000.0
2010-12-06 12:00:00,9.26,9.29,9.24,9.25,182700.0,8.282,8.3088,8.2641,8.2731,182700.0
2010-12-06 12:30:00,9.26,9.28,9.25,9.27,93400.0,8.282,8.2999,8.2731,8.291,93400.0
2010-12-06 13:00:00,9.27,9.29,9.25,9.25,68600.0,8.291,8.3088,8.2731,8.2731,68600.0
2010-12-06 13:30:00,9.26,9.45,9.25,9.42,369500.0,8.282,8.4519,8.2731,8.4251,369500.0
2010-12-06 14:00:00,9.42,9.54,9.38,9.4,347600.0,8.4251,8.5324,8.3893,8.4072,347600.0
2010-12-06 14:30:00,9.39,9.45,9.39,9.44,251500.0,8.3983,8.4519,8.3983,8.443,251500.0
2010-12-06 15:00:00,9.45,9.46,9.41,9.45,122500.0,8.4519,8.4609,8.4162,8.4519,122500.0
2010-12-06 15:30:00,9.44,9.45,9.36,9.37,413500.0,8.443,8.4519,8.3714,8.3804,413500.0
2010-12-07 09:30:00,9.61,9.9,9.53,9.86,1308500.0,8.595,8.8544,8.5235,8.8186,1308500.0
2010-12-07 10:00:00,9.86,9.89,9.7,9.7,398000.0,8.8186,8.8455,8.6755,8.6755,398000.0
2010-12-07 10:30:00,9.7,9.73,9.49,9.68,858100.0,8.6755,8.7024,8.4877,8.6577,858100.0
2010-12-07 11:00:00,9.68,9.8,9.64,9.75,357400.0,8.6577,8.765,8.6219,8.7203,357400.0
2010-12-07 11:30:00,9.75,9.79,9.6,9.65,335200.0,8.7203,8.756,8.5861,8.6308,335200.0
2010-12-07 12:00:00,9.65,9.69,9.58,9.68,178800.0,8.6308,8.6666,8.5682,8.6577,178800.0
2010-12-07 12:30:00,9.68,9.69,9.61,9.63,77000.0,8.6577,8.6666,8.595,8.6129,77000.0
2010-12-07 13:00:00,9.63,9.69,9.62,9.65,92200.0,8.6129,8.6666,8.604,8.6308,92200.0
2010-12-07 13:30:00,9.65,9.72,9.63,9.69,97900.0,8.6308,8.6934,8.6129,8.6666,97900.0
2010-12-07 14:00:00,9.68,9.75,9.68,9.73,122700.0,8.6577,8.7203,8.6577,8.7024,122700.0
2010-12-07 14:30:00,9.74,9.79,9.7,9.7,156800.0,8.7113,8.756,8.6755,8.6755,156800.0
2010-12-07 15:00:00,9.7,9.72,9.64,9.68,306300.0,8.6755,8.6934,8.6219,8.6577,306300.0
2010-12-07 15:30:00,9.68,9.79,9.67,9.75,734800.0,8.6577,8.756,8.6487,8.7203,734800.0
2010-12-08 09:30:00,9.8,9.9,9.64,9.67,460200.0,8.765,8.8544,8.6219,8.6487,460200.0
2010-12-08 10:00:00,9.68,9.68,9.53,9.54,372300.0,8.6577,8.6577,8.5235,8.5324,372300.0
2010-12-08 10:30:00,9.54,9.65,9.49,9.65,346700.0,8.5324,8.6308,8.4877,8.6308,346700.0
2010-12-08 11:00:00,9.65,9.65,9.58,9.6,189100.0,8.6308,8.6308,8.5682,8.5861,189100.0
2010-12-08 11:30:00,9.59,9.66,9.56,9.63,296900.0,8.5772,8.6398,8.5503,8.6129,296900.0
2010-12-08 12:00:00,9.63,9.65,9.59,9.6,276600.0,8.6129,8.6308,8.5772,8.5861,276600.0
2010-12-08 12:30:00,9.6,9.6,9.56,9.56,134900.0,8.5861,8.5861,8.5503,8.5503,134900.0
2010-12-08 13:00:00,9.57,9.63,9.56,9.62,219700.0,8.5593,8.6129,8.5503,8.604,219700.0
2010-12-08 13:30:00,9.63,9.65,9.62,9.62,144000.0,8.6129,8.6308,8.604,8.604,144000.0
2010-12-08 14:00:00,9.62,9.63,9.61,9.61,149600.0,8.604,8.6129,8.595,8.595,149600.0
2010-12-08 14:30:00,9.61,9.67,9.6,9.64,138500.0,8.595,8.6487,8.5861,8.6219,138500.0
2010-12-08 15:00:00,9.65,9.65,9.63,9.64,138500.0,8.6308,8.6308,8.6129,8.6219,138500.0
2010-12-08 15:30:00,9.64,9.69,9.63,9.68,398500.0,8.6219,8.6666,8.6129,8.6577,398500.0
2010-12-09 09:30:00,9.75,9.76,9.62,9.62,184600.0,8.7203,8.7292,8.604,8.604,184600.0
2010-12-09 10:00:00,9.62,9.66,9.55,9.57,144700.0,8.604,8.6398,8.5414,8.5593,144700.0
2010-12-09 10:30:00,9.58,9.6,9.52,9.55,78000.0,8.5682,8.5861,8.5145,8.5414,78000.0
2010-12-09 11:00:00,9.55,9.65,9.55,9.63,89800.0,8.5414,8.6308,8.5414,8.6129,89800.0
2010-12-09 11:30:00,9.64,9.65,9.6,9.62,134000.0,8.6219,8.6308,8.5861,8.604,134000.0
2010-12-09 12:00:00,9.61,9.62,9.6,9.61,108000.0,8.595,8.604,8.5861,8.595,108000.0
2010-12-09 12:30:00,9.61,9.65,9.59,9.65,87800.0,8.595,8.6308,8.5772,8.6308,87800.0
2010-12-09 13:00:00,9.64,9.67,9.62,9.66,86600.0,8.6219,8.6487,8.604,8.6398,86600.0
2010-12-09 13:30:00,9.65,9.67,9.62,9.65,106000.0,8.6308,8.6487,8.604,8.6308,106000.0
2010-12-09 14:00:00,9.64,9.65,9.6,9.65,77100.0,8.6219,8.6308,8.5861,8.6308,77100.0
2010-12-09 14:30:00,9.64,9.65,9.59,9.62,86100.0,8.6219,8.6308,8.5772,8.604,86100.0
2010-12-09 15:00:00,9.62,9.63,9.61,9.61,105500.0,8.604,8.6129,8.595,8.595,105500.0
2010-12-09 15:30:00,9.62,9.73,9.6,9.72,486100.0,8.604,8.7024,8.5861,8.6934,486100.0
2010-12-10 09:30:00,9.63,9.64,9.48,9.53,392000.0,8.6129,8.6219,8.4788,8.5235,392000.0
2010-12-10 10:00:00,9.52,9.53,9.41,9.46,338900.0,8.5145,8.5235,8.4162,8.4609,338900.0
2010-12-10 10:30:00,9.47,9.5,9.42,9.45,236700.0,8.4698,8.4967,8.4251,8.4519,236700.0
2010-12-10 11:00:00,9.45,9.45,9.33,9.35,374000.0,8.4519,8.4519,8.3446,8.3625,374000.0
2010-12-10 11:30:00,9.35,9.36,9.32,9.34,207200.0,8.3625,8.3714,8.3357,8.3536,207200.0
2010-12-10 12:00:00,9.34,9.37,9.3,9.35,274900.0,8.3536,8.3804,8.3178,8.3625,274900.0
2010-12-10 12:30:00,9.35,9.43,9.35,9.39,334200.0,8.3625,8.4341,8.3625,8.3983,334200.0
2010-12-10 13:00:00,9.39,9.44,9.37,9.44,266900.0,8.3983,8.443,8.3804,8.443,266900.0
2010-12-10 13:30:00,9.44,9.48,9.39,9.45,245000.0,8.443,8.4788,8.3983,8.4519,245000.0
2010-12-10 14:00:00,9.44,9.51,9.4,9.5,295000.0,8.443,8.5056,8.4072,8.4967,295000.0
2010-12-10 14:30:00,9.51,9.55,9.49,9.49,258800.0,8.5056,8.5414,8.4877,8.4877,258800.0
2010-12-10 15:00:00,9.48,9.49,9.42,9.46,384100.0,8.4788,8.4877,8.4251,8.4609,384100.0
2010-12-10 15:30:00,9.47,9.61,9.46,9.61,1184900.0,8.4698,8.595,8.4609,8.595,1184900.0
2010-12-13 09:30:00,9.63,9.7,9.53,9.53,243900.0,8.6129,8.6755,8.5235,8.5235,243900.0
2010-12-13 10:00:00,9.53,9.57,9.5,9.51,255300.0,8.5235,8.5593,8.4967,8.5056,255300.0
2010-12-13 10:30:00,9.5,9.54,9.46,9.51,219900.0,8.4967,8.5324,8.4609,8.5056,219900.0
2010-12-13 11:00:00,9.51,9.51,9.41,9.41,188900.0,8.5056,8.5056,8.4162,8.4162,188900.0
2010-12-13 11:30:00,9.41,9.44,9.37,9.43,172600.0,8.4162,8.443,8.3804,8.4341,172600.0
2010-12-13 12:00:00,9.42,9.51,9.42,9.49,216500.0,8.4251,8.5056,8.4251,8.4877,216500.0
2010-12-13 12:30:00,9.5,9.52,9.49,9.52,133000.0,8.4967,8.5145,8.4877,8.5145,133000.0
2010-12-13 13:00:00,9.52,9.54,9.48,9.48,151400.0,8.5145,8.5324,8.4788,8.4788,151400.0
2010-12-13 13:30:00,9.48,9.52,9.47,9.49,193100.0,8.4788,8.5145,8.4698,8.4877,193100.0
2010-12-13 14:00:00,9.49,9.5,9.47,9.47,162400.0,8.4877,8.4967,8.4698,8.4698,162400.0
2010-12-13 14:30:00,9.47,9.48,9.42,9.43,136300.0,8.4698,8.4788,8.4251,8.4341,136300.0
2010-12-13 15:00:00,9.42,9.43,9.37,9.39,286400.0,8.4251,8.4341,8.3804,8.3983,286400.0
2010-12-13 15:30:00,9.4,9.4,9.33,9.34,655900.0,8.4072,8.4072,8.3446,8.3536,655900.0
2010-12-14 09:30:00,9.37,9.47,9.37,9.46,127500.0,8.3804,8.4698,8.3804,8.4609,127500.0
2010-12-14 10:00:00,9.46,9.47,9.32,9.33,201100.0,8.4609,8.4698,8.3357,8.3446,201100.0
2010-12-14 10:30:00,9.32,9.33,9.23,9.28,165000.0,8.3357,8.3446,8.2552,8.2999,165000.0
2010-12-14 11:00:00,9.29,9.3,9.25,9.3,100700.0,8.3088,8.3178,8.2731,8.3178,100700.0
2010-12-14 11:30:00,9.3,9.33,9.29,9.32,43100.0,8.3178,8.3446,8.3088,8.3357,43100.0
2010-12-14 12:00:00,9.32,9.33,9.3,9.3,132900.0,8.3357,8.3446,8.3178,8.3178,132900.0
2010-12-14 12:30:00,9.3,9.42,9.29,9.4,244000.0,8.3178,8.4251,8.3088,8.4072,244000.0
2010-12-14 13:00:00,9.4,9.41,9.39,9.41,108600.0,8.4072,8.4162,8.3983,8.4162,108600.0
2010-12-14 13:30:00,9.41,9.42,9.39,9.42,121700.0,8.4162,8.4251,8.3983,8.4251,121700.0
2010-12-14 14:00:00,9.42,9.43,9.38,9.39,100200.0,8.4251,8.4341,8.3893,8.3983,100200.0
2010-12-14 14:30:00,9.38,9.4,9.32,9.32,236700.0,8.3893,8.4072,8.3357,8.3357,236700.0
2010-12-14 15:00:00,9.33,9.33,9.22,9.25,268200.0,8.3446,8.3446,8.2462,8.2731,268200.0
2010-12-14 15:30:00,9.26,9.29,9.23,9.28,375200.0,8.282,8.3088,8.2552,8.2999,375200.0
2010-12-15 09:30:00,9.28,9.45,9.18,9.42,211800.0,8.2999,8.4519,8.2105,8.4251,211800.0
2010-12-15 10:00:00,9.41,9.51,9.41,9.46,344100.0,8.4162,8.5056,8.4162,8.4609,344100.0
2010-12-15 10:30:00,9.46,9.5,9.46,9.5,474800.0,8.4609,8.4967,8.4609,8.4967,474800.0
2010-12-15 11:00:00,9.5,9.5,9.4,9.47,638000.0,8.4967,8.4967,8.4072,8.4698,638000.0
2010-12-15 11:30:00,9.48,9.5,9.48,9.5,157300.0,8.4788,8.4967,8.4788,8.4967,157300.0
2010-12-15 12:00:00,9.5,9.5,9.48,9.49,170400.0,8.4967,8.4967,8.4788,8.4877,170400.0
2010-12-15 12:30:00,9.49,9.5,9.46,9.48,157400.0,8.4877,8.4967,8.4609,8.4788,157400.0
2010-12-15 13:00:00,9.48,9.49,9.45,9.49,86500.0,8.4788,8.4877,8.4519,8.4877,86500.0
2010-12-15 13:30:00,9.49,9.49,9.48,9.49,130500.0,8.4877,8.4877,8.4788,8.4877,130500.0
2010-12-15 14:00:00,9.49,9.5,9.48,9.49,221700.0,8.4877,8.4967,8.4788,8.4877,221700.0
2010-12-15 14:30:00,9.48,9.49,9.46,9.48,249800.0,8.4788,8.4877,8.4609,8.4788,249800.0
2010-12-15 15:00:00,9.47,9.5,9.46,9.5,520200.0,8.4698,8.4967,8.4609,8.4967,520200.0
2010-12-15 15:30:00,9.49,9.5,9.48,9.49,509200.0,8.4877,8.4967,8.4788,8.4877,509200.0
2010-12-16 09:30:00,9.49,9.5,9.46,9.49,381200.0,8.4877,8.4967,8.4609,8.4877,381200.0
2010-12-16 10:00:00,9.49,9.5,9.41,9.42,213600.0,8.4877,8.4967,8.4162,8.4251,213600.0
2010-12-16 10:30:00,9.42,9.45,9.39,9.45,197700.0,8.4251,8.4519,8.3983,8.4519,197700.0
2010-12-16 11:00:00,9.45,9.48,9.41,9.47,129600.0,8.4519,8.4788,8.4162,8.4698,129600.0
2010-12-16 11:30:00,9.47,9.51,9.45,9.5,497500.0,8.4698,8.5056,8.4519,8.4967,497500.0
2010-12-16 12:00:00,9.5,9.55,9.43,9.46,285000.0,8.4967,8.5414,8.4341,8.4609,285000.0
2010-12-16 12:30:00,9.45,9.48,9.45,9.46,187000.0,8.4519,8.4788,8.4519,8.4609,187000.0
2010-12-16 13:00:00,9.47,9.5,9.45,9.48,263900.0,8.4698,8.4967,8.4519,8.4788,263900.0
2010-12-16 13:30:00,9.48,9.5,9.48,9.5,101200.0,8.4788,8.4967,8.4788,8.4967,101200.0
2010-12-16 14:00:00,9.49,9.58,9.49,9.53,354000.0,8.4877,8.5682,8.4877,8.5235,354000.0
2010-12-16 14:30:00,9.53,9.55,9.46,9.47,292000.0,8.5235,8.5414,8.4609,8.4698,292000.0
2010-12-16 15:00:00,9.47,9.53,9.47,9.52,410900.0,8.4698,8.5235,8.4698,8.5145,410900.0
2010-12-16 15:30:00,9.52,9.58,9.51,9.57,544200.0,8.5145,8.5682,8.5056,8.5593,544200.0
2010-12-17 09:30:00,9.54,9.65,9.54,9.6,362200.0,8.5324,8.6308,8.5324,8.5861,362200.0
2010-12-17 10:00:00,9.6,9.64,9.56,9.62,226900.0,8.5861,8.6219,8.5503,8.604,226900.0
2010-12-17 10:30:00,9.63,9.63,9.56,9.6,336300.0,8.6129,8.6129,8.5503,8.5861,336300.0
2010-12-17 11:00:00,9.61,9.64,9.57,9.59,289900.0,8.595,8.6219,8.5593,8.5772,289900.0
2010-12-17 11:30:00,9.59,9.61,9.56,9.6,152500.0,8.5772,8.595,8.5503,8.5861,152500.0
2010-12-17 12:00:00,9.6,9.63,9.6,9.63,141200.0,8.5861,8.6129,8.5861,8.6129,141200.0
2010-12-17 12:30:00,9.63,9.67,9.62,9.64,258100.0,8.6129,8.6487,8.604,8.6219,258100.0
2010-12-17 13:00:00,9.65,9.69,9.63,9.69,112800.0,8.6308,8.6666,8.6129,8.6666,112800.0
2010-12-17 13:30:00,9.69,9.73,9.68,9.72,113400.0,8.6666,8.7024,8.6577,8.6934,113400.0
2010-12-17 14:00:00,9.72,9.8,9.71,9.8,149300.0,8.6934,8.765,8.6845,8.765,149300.0
2010-12-17 14:30:00,9.8,9.85,9.76,9.81,250700.0,8.765,8.8097,8.7292,8.7739,250700.0
2010-12-17 15:00:00,9.81,9.81,9.68,9.78,703700.0,8.7739,8.7739,8.6577,8.7471,703700.0
2010-12-17 15:30:00,9.78,9.88,9.71,9.78,3247900.0,8.7471,8.8365,8.6845,8.7471,3247900.0
2010-12-20 09:30:00,9.81,9.89,9.71,9.81,509100.0,8.7739,8.8455,8.6845,8.7739,509100.0
2010-12-20 10:00:00,9.81,9.83,9.73,9.82,289800.0,8.7739,8.7918,8.7024,8.7829,289800.0
2010-12-20 10:30:00,9.83,9.85,9.76,9.81,188500.0,8.7918,8.8097,8.7292,8.7739,188500.0
2010-12-20 11:00:00,9.82,9.9,9.81,9.89,297200.0,8.7829,8.8544,8.7739,8.8455,297200.0
2010-12-20 11:30:00,9.89,9.9,9.86,9.88,240900.0,8.8455,8.8544,8.8186,8.8365,240900.0
2010-12-20 12:00:00,9.88,9.89,9.8,9.8,215900.0,8.8365,8.8455,8.765,8.765,215900.0
2010-12-20 12:30:00,9.8,9.87,9.8,9.85,237900.0,8.765,8.8276,8.765,8.8097,237900.0
2010-12-20 13:00:00,9.85,9.86,9.82,9.85,148600.0,8.8097,8.8186,8.7829,8.8097,148600.0
2010-12-20 13:30:00,9.85,9.86,9.83,9.86,90700.0,8.8097,8.8186,8.7918,8.8186,90700.0
2010-12-20 14:00:00,9.85,9.9,9.85,9.87,292600.0,8.8097,8.8544,8.8097,8.8276,292600.0
2010-12-20 14:30:00,9.88,9.9,9.87,9.9,108900.0,8.8365,8.8544,8.8276,8.8544,108900.0
2010-12-20 15:00:00,9.89,9.9,9.87,9.89,282600.0,8.8455,8.8544,8.8276,8.8455,282600.0
2010-12-20 15:30:00,9.89,9.9,9.87,9.9,621400.0,8.8455,8.8544,8.8276,8.8544,621400.0
2010-12-21 09:30:00,9.91,9.91,9.6,9.6,395200.0,8.8634,8.8634,8.5861,8.5861,395200.0
2010-12-21 10:00:00,9.6,9.7,9.57,9.62,276200.0,8.5861,8.6755,8.5593,8.604,276200.0
2010-12-21 10:30:00,9.63,9.64,9.61,9.63,206400.0,8.6129,8.6219,8.595,8.6129,206400.0
2010-12-21 11:00:00,9.62,9.63,9.62,9.63,113300.0,8.604,8.6129,8.604,8.6129,113300.0
2010-12-21 11:30:00,9.63,9.67,9.62,9.67,99300.0,8.6129,8.6487,8.604,8.6487,99300.0
2010-12-21 12:00:00,9.67,9.72,9.67,9.67,136200.0,8.6487,8.6934,8.6487,8.6487,136200.0
2010-12-21 12:30:00,9.67,9.79,9.67,9.79,103000.0,8.6487,8.756,8.6487,8.756,103000.0
2010-12-21 13:00:00,9.79,9.79,9.74,9.79,65200.0,8.756,8.756,8.7113,8.756,65200.0
2010-12-21 13:30:00,9.79,9.82,9.78,9.81,64600.0,8.756,8.7829,8.7471,8.7739,64600.0
2010-12-21 14:00:00,9.81,9.82,9.74,9.76,111800.0,8.7739,8.7829,8.7113,8.7292,111800.0
2010-12-21 14:30:00,9.76,9.78,9.75,9.76,72600.0,8.7292,8.7471,8.7203,8.7292,72600.0
2010-12-21 15:00:00,9.76,9.82,9.75,9.82,328400.0,8.7292,8.7829,8.7203,8.7829,328400.0
2010-12-21 15:30:00,9.81,9.87,9.81,9.83,295800.0,8.7739,8.8276,8.7739,8.7918,295800.0
2010-12-22 09:30:00,9.82,9.88,9.77,9.78,98100.0,8.7829,8.8365,8.7381,8.7471,98100.0
2010-12-22 10:00:00,9.78,9.78,9.72,9.76,127700.0,8.7471,8.7471,8.6934,8.7292,127700.0
2010-12-22 10:30:00,9.77,9.84,9.75,9.84,143000.0,8.7381,8.8008,8.7203,8.8008,143000.0
2010-12-22 11:00:00,9.84,9.85,9.8,9.82,45900.0,8.8008,8.8097,8.765,8.7829,45900.0
2010-12-22 11:30:00,9.83,9.86,9.83,9.85,33400.0,8.7918,8.8186,8.7918,8.8097,33400.0
2010-12-22 12:00:00,9.85,9.95,9.85,9.94,119300.0,8.8097,8.8991,8.8097,8.8902,119300.0
2010-12-22 12:30:00,9.94,9.98,9.94,9.95,118000.0,8.8902,8.926,8.8902,8.8991,118000.0
2010-12-22 13:00:00,9.95,9.95,9.88,9.9,85100.0,8.8991,8.8991,8.8365,8.8544,85100.0
2010-12-22 13:30:00,9.9,9.9,9.85,9.87,48200.0,8.8544,8.8544,8.8097,8.8276,48200.0
2010-12-22 14:00:00,9.87,9.92,9.86,9.91,72800.0,8.8276,8.8723,8.8186,8.8634,72800.0
2010-12-22 14:30:00,9.91,9.96,9.89,9.9,161200.0,8.8634,8.9081,8.8455,8.8544,161200.0
2010-12-22 15:00:00,9.9,9.9,9.87,9.9,239400.0,8.8544,8.8544,8.8276,8.8544,239400.0
2010-12-22 15:30:00,9.9,10.01,9.89,10.0,553700.0,8.8544,8.9528,8.8455,8.9439,553700.0
2010-12-23 09:30:00,9.99,10.11,9.9,10.08,165000.0,8.9349,9.0422,8.8544,9.0154,165000.0
2010-12-23 10:00:00,10.07,10.08,9.99,10.0,128100.0,9.0065,9.0154,8.9349,8.9439,128100.0
2010-12-23 10:30:00,10.01,10.02,9.9,9.93,100300.0,8.9528,8.9617,8.8544,8.8812,100300.0
2010-12-23 11:00:00,9.93,9.95,9.9,9.94,73300.0,8.8812,8.8991,8.8544,8.8902,73300.0
2010-12-23 11:30:00,9.94,9.97,9.93,9.96,42500.0,8.8902,8.917,8.8812,8.9081,42500.0
2010-12-23 12:00:00,9.97,9.99,9.95,9.98,92600.0,8.917,8.9349,8.8991,8.926,92600.0
2010-12-23 12:30:00,9.97,9.99,9.93,9.97,86700.0,8.917,8.9349,8.8812,8.917,86700.0
2010-12-23 13:00:00,9.96,9.98,9.92,9.96,63000.0,8.9081,8.926,8.8723,8.9081,63000.0
2010-12-23 13:30:00,9.96,9.99,9.94,9.97,77300.0,8.9081,8.9349,8.8902,8.917,77300.0
2010-12-23 14:00:00,9.97,10.0,9.96,9.98,74200.0,8.917,8.9439,8.9081,8.926,74200.0
2010-12-23 14:30:00,9.98,9.99,9.97,9.98,69000.0,8.926,8.9349,8.917,8.926,69000.0
2010-12-23 15:00:00,9.97,9.99,9.95,9.99,67000.0,8.917,8.9349,8.8991,8.9349,67000.0
2010-12-23 15:30:00,9.99,9.99,9.95,9.95,195000.0,8.9349,8.9349,8.8991,8.8991,195000.0
2010-12-27 09:30:00,9.95,9.98,9.83,9.87,46100.0,8.8991,8.926,8.7918,8.8276,46100.0
2010-12-27 10:00:00,9.86,9.87,9.8,9.81,90000.0,8.8186,8.8276,8.765,8.7739,90000.0
2010-12-27 10:30:00,9.81,9.81,9.78,9.79,77000.0,8.7739,8.7739,8.7471,8.756,77000.0
2010-12-27 11:00:00,9.79,9.83,9.78,9.8,139300.0,8.756,8.7918,8.7471,8.765,139300.0
2010-12-27 11:30:00,9.79,9.81,9.78,9.79,53200.0,8.756,8.7739,8.7471,8.756,53200.0
2010-12-27 12:00:00,9.78,9.8,9.77,9.78,150800.0,8.7471,8.765,8.7381,8.7471,150800.0
2010-12-27 12:30:00,9.79,9.8,9.77,9.79,64800.0,8.756,8.765,8.7381,8.756,64800.0
2010-12-27 13:00:00,9.79,9.8,9.77,9.78,77000.0,8.756,8.765,8.7381,8.7471,77000.0
2010-12-27 13:30:00,9.79,9.79,9.78,9.78,60600.0,8.756,8.756,8.7471,8.7471,60600.0
2010-12-27 14:00:00,9.79,9.79,9.77,9.78,29700.0,8.756,8.756,8.7381,8.7471,29700.0
2010-12-27 14:30:00,9.78,9.8,9.77,9.79,86400.0,8.7471,8.765,8.7381,8.756,86400.0
2010-12-27 15:00:00,9.79,9.8,9.78,9.79,115300.0,8.756,8.765,8.7471,8.756,115300.0
2010-12-27 15:30:00,9.78,9.79,9.78,9.78,149700.0,8.7471,8.756,8.7471,8.7471,149700.0
2010-12-28 09:30:00,9.84,9.84,9.66,9.77,214400.0,8.8008,8.8008,8.6398,8.7381,214400.0
2010-12-28 10:00:00,9.77,9.79,9.58,9.67,192200.0,8.7381,8.756,8.5682,8.6487,192200.0
2010-12-28 10:30:00,9.66,9.69,9.63,9.66,59100.0,8.6398,8.6666,8.6129,8.6398,59100.0
2010-12-28 11:00:00,9.66,9.71,9.66,9.67,49300.0,8.6398,8.6845,8.6398,8.6487,49300.0
2010-12-28 11:30:00,9.67,9.68,9.64,9.64,46400.0,8.6487,8.6577,8.6219,8.6219,46400.0
2010-12-28 12:00:00,9.64,9.68,9.63,9.68,55400.0,8.6219,8.6577,8.6129,8.6577,55400.0
2010-12-28 12:30:00,9.68,9.7,9.65,9.7,50100.0,8.6577,8.6755,8.6308,8.6755,50100.0
2010-12-28 13:00:00,9.7,9.77,9.7,9.76,100400.0,8.6755,8.7381,8.6755,8.7292,100400.0
2010-12-28 13:30:00,9.76,9.78,9.74,9.78,46000.0,8.7292,8.7471,8.7113,8.7471,46000.0
2010-12-28 14:00:00,9.78,9.8,9.75,9.77,107600.0,8.7471,8.765,8.7203,8.7381,107600.0
2010-12-28 14:30:00,9.77,9.77,9.76,9.76,32000.0,8.7381,8.7381,8.7292,8.7292,32000.0
2010-12-28 15:00:00,9.77,9.79,9.76,9.77,91900.0,8.7381,8.756,8.7292,8.7381,91900.0
2010-12-28 15:30:00,9.78,9.79,9.75,9.76,387900.0,8.7471,8.756,8.7203,8.7292,387900.0
2010-12-29 09:30:00,9.83,9.96,9.75,9.8,85500.0,8.7918,8.9081,8.7203,8.765,85500.0
2010-12-29 10:00:00,9.79,9.82,9.77,9.77,62600.0,8.756,8.7829,8.7381,8.7381,62600.0
2010-12-29 10:30:00,9.77,9.79,9.77,9.78,46000.0,8.7381,8.756,8.7381,8.7471,46000.0
2010-12-29 11:00:00,9.78,9.79,9.78,9.79,28100.0,8.7471,8.756,8.7471,8.756,28100.0
2010-12-29 11:30:00,9.79,9.8,9.77,9.79,59800.0,8.756,8.765,8.7381,8.756,59800.0
2010-12-29 12:00:00,9.79,9.79,9.77,9.77,30400.0,8.756,8.756,8.7381,8.7381,30400.0
2010-12-29 12:30:00,9.77,9.78,9.77,9.78,10200.0,8.7381,8.7471,8.7381,8.7471,10200.0
2010-12-29 13:00:00,9.78,9.78,9.77,9.78,9600.0,8.7471,8.7471,8.7381,8.7471,9600.0
2010-12-29 13:30:00,9.78,9.79,9.77,9.79,73900.0,8.7471,8.756,8.7381,8.756,73900.0
2010-12-29 14:00:00,9.78,9.79,9.78,9.78,13800.0,8.7471,8.756,8.7471,8.7471,13800.0
2010-12-29 14:30:00,9.78,9.79,9.78,9.79,15700.0,8.7471,8.756,8.7471,8.756,15700.0
2010-12-29 15:00:00,9.79,9.79,9.78,9.79,47500.0,8.756,8.756,8.7471,8.756,47500.0
2010-12-29 15:30:00,9.78,9.79,9.78,9.78,76500.0,8.7471,8.756,8.7471,8.7471,76500.0
2010-12-30 09:30:00,9.77,9.79,9.68,9.72,77100.0,8.7381,8.756,8.6577,8.6934,77100.0
2010-12-30 10:00:00,9.72,9.74,9.59,9.6,77600.0,8.6934,8.7113,8.5772,8.5861,77600.0
2010-12-30 10:30:00,9.59,9.6,9.55,9.57,108700.0,8.5772,8.5861,8.5414,8.5593,108700.0
2010-12-30 11:00:00,9.58,9.65,9.57,9.65,59500.0,8.5682,8.6308,8.5593,8.6308,59500.0
2010-12-30 11:30:00,9.65,9.67,9.62,9.66,63500.0,8.6308,8.6487,8.604,8.6398,63500.0
2010-12-30 12:00:00,9.66,9.74,9.66,9.74,77500.0,8.6398,8.7113,8.6398,8.7113,77500.0
2010-12-30 12:30:00,9.73,9.77,9.73,9.75,52700.0,8.7024,8.7381,8.7024,8.7203,52700.0
2010-12-30 13:00:00,9.76,9.76,9.73,9.74,71800.0,8.7292,8.7292,8.7024,8.7113,71800.0
2010-12-30 13:30:00,9.74,9.82,9.73,9.76,138200.0,8.7113,8.7829,8.7024,8.7292,138200.0
2010-12-30 14:00:00,9.76,9.81,9.75,9.76,85700.0,8.7292,8.7739,8.7203,8.7292,85700.0
2010-12-30 14:30:00,9.76,9.77,9.75,9.77,73500.0,8.7292,8.7381,8.7203,8.7381,73500.0
2010-12-30 15:00:00,9.76,9.81,9.75,9.81,114000.0,8.7292,8.7739,8.7203,8.7739,114000.0
2010-12-30 15:30:00,9.82,9.83,9.72,9.72,432400.0,8.7829,8.7918,8.6934,8.6934,432400.0
2010-12-31 09:30:00,9.73,9.85,9.72,9.79,82100.0,8.7024,8.8097,8.6934,8.756,82100.0
2010-12-31 10:00:00,9.79,9.83,9.75,9.83,104200.0,8.756,8.7918,8.7203,8.7918,104200.0
2010-12-31 10:30:00,9.82,9.84,9.8,9.84,55500.0,8.7829,8.8008,8.765,8.8008,55500.0
2010-12-31 11:00:00,9.84,9.86,9.8,9.81,39400.0,8.8008,8.8186,8.765,8.7739,39400.0
2010-12-31 11:30:00,9.81,9.84,9.81,9.84,52100.0,8.7739,8.8008,8.7739,8.8008,52100.0
2010-12-31 12:00:00,9.84,9.85,9.84,9.85,17800.0,8.8008,8.8097,8.8008,8.8097,17800.0
2010-12-31 12:30:00,9.85,9.85,9.82,9.82,23700.0,8.8097,8.8097,8.7829,8.7829,23700.0
2010-12-31 13:00:00,9.82,9.83,9.79,9.79,47400.0,8.7829,8.7918,8.756,8.756,47400.0
2010-12-31 13:30:00,9.79,9.8,9.76,9.77,75300.0,8.756,8.765,8.7292,8.7381,75300.0
2010-12-31 14:00:00,9.77,9.8,9.76,9.79,56400.0,8.7381,8.765,8.7292,8.756,56400.0
2010-12-31 14:30:00,9.79,9.83,9.79,9.83,29200.0,8.756,8.7918,8.756,8.7918,29200.0
2010-12-31 15:00:00,9.83,9.84,9.82,9.82,59300.0,8.7918,8.8008,8.7829,8.7829,59300.0
2010-12-31 15:30:00,9.83,9.85,9.81,9.81,202900.0,8.7918,8.8097,8.7739,8.7739,202900.0
2011-01-03 09:30:00,9.87,9.94,9.82,9.9,108500.0,8.8276,8.8902,8.7829,8.8544,108500.0
2011-01-03 10:00:00,9.91,9.93,9.87,9.89,135800.0,8.8634,8.8812,8.8276,8.8455,135800.0
2011-01-03 10:30:00,9.9,9.9,9.82,9.84,382400.0,8.8544,8.8544,8.7829,8.8008,382400.0
2011-01-03 11:00:00,9.85,9.9,9.83,9.87,298000.0,8.8097,8.8544,8.7918,8.8276,298000.0
2011-01-03 11:30:00,9.86,9.89,9.83,9.86,181900.0,8.8186,8.8455,8.7918,8.8186,181900.0
2011-01-03 12:00:00,9.86,9.88,9.79,9.8,177400.0,8.8186,8.8365,8.756,8.765,177400.0
2011-01-03 12:30:00,9.8,9.8,9.76,9.79,128000.0,8.765,8.765,8.7292,8.756,128000.0
2011-01-03 13:00:00,9.8,9.81,9.79,9.8,155000.0,8.765,8.7739,8.756,8.765,155000.0
2011-01-03 13:30:00,9.8,9.86,9.79,9.82,98400.0,8.765,8.8186,8.756,8.7829,98400.0
2011-01-03 14:00:00,9.81,9.82,9.79,9.81,83400.0,8.7739,8.7829,8.756,8.7739,83400.0
2011-01-03 14:30:00,9.8,9.81,9.78,9.8,113100.0,8.765,8.7739,8.7471,8.765,113100.0
2011-01-03 15:00:00,9.8,9.8,9.76,9.8,271000.0,8.765,8.765,8.7292,8.765,271000.0
2011-01-03 15:30:00,9.8,9.89,9.79,9.85,608900.0,8.765,8.8455,8.756,8.8097,608900.0
2011-01-04 09:30:00,9.9,9.96,9.87,9.9,157300.0,8.8544,8.9081,8.8276,8.8544,157300.0
2011-01-04 10:00:00,9.9,9.91,9.87,9.89,93600.0,8.8544,8.8634,8.8276,8.8455,93600.0
2011-01-04 10:30:00,9.89,9.97,9.89,9.93,247600.0,8.8455,8.917,8.8455,8.8812,247600.0
2011-01-04 11:00:00,9.94,9.99,9.92,9.94,185500.0,8.8902,8.9349,8.8723,8.8902,185500.0
2011-01-04 11:30:00,9.94,9.96,9.93,9.94,106800.0,8.8902,8.9081,8.8812,8.8902,106800.0
2011-01-04 12:00:00,9.94,9.95,9.91,9.94,87100.0,8.8902,8.8991,8.8634,8.8902,87100.0
2011-01-04 12:30:00,9.93,9.94,9.88,9.89,106800.0,8.8812,8.8902,8.8365,8.8455,106800.0
2011-01-04 13:00:00,9.9,9.94,9.89,9.94,26700.0,8.8544,8.8902,8.8455,8.8902,26700.0
2011-01-04 13:30:00,9.94,9.98,9.93,9.94,98600.0,8.8902,8.926,8.8812,8.8902,98600.0
2011-01-04 14:00:00,9.93,10.06,9.93,10.05,192800.0,8.8812,8.9975,8.8812,8.9886,192800.0
2011-01-04 14:30:00,10.04,10.06,9.99,9.99,149600.0,8.9796,8.9975,8.9349,8.9349,149600.0
2011-01-04 15:00:00,10.0,10.02,9.96,10.02,146500.0,8.9439,8.9617,8.9081,8.9617,146500.0
2011-01-04 15:30:00,10.01,10.02,9.96,10.01,345900.0,8.9528,8.9617,8.9081,8.9528,345900.0
2011-01-05 09:30:00,9.99,10.16,9.9,10.16,197400.0,8.9349,9.087,8.8544,9.087,197400.0
2011-01-05 10:00:00,10.17,10.29,10.14,10.26,222200.0,9.0959,9.2032,9.0691,9.1764,222200.0
2011-01-05 10:30:00,10.25,10.48,10.23,10.34,529600.0,9.1675,9.3732,9.1496,9.2479,529600.0
2011-01-05 11:00:00,10.34,10.34,10.23,10.26,363200.0,9.2479,9.2479,9.1496,9.1764,363200.0
2011-01-05 11:30:00,10.25,10.28,10.2,10.21,322300.0,9.1675,9.1943,9.1227,9.1317,322300.0
2011-01-05 12:00:00,10.21,10.3,10.2,10.25,93800.0,9.1317,9.2122,9.1227,9.1675,93800.0
2011-01-05 12:30:00,10.24,10.31,10.22,10.29,141100.0,9.1585,9.2211,9.1406,9.2032,141100.0
2011-01-05 13:00:00,10.29,10.33,10.26,10.31,105000.0,9.2032,9.239,9.1764,9.2211,105000.0
2011-01-05 13:30:00,10.31,10.32,10.25,10.26,136400.0,9.2211,9.2301,9.1675,9.1764,136400.0
2011-01-05 14:00:00,10.25,10.34,10.25,10.31,173300.0,9.1675,9.2479,9.1675,9.2211,173300.0
2011-01-05 14:30:00,10.31,10.37,10.3,10.37,253100.0,9.2211,9.2748,9.2122,9.2748,253100.0
2011-01-05 15:00:00,10.37,10.52,10.37,10.46,454000.0,9.2748,9.4089,9.2748,9.3553,454000.0
2011-01-05 15:30:00,10.46,10.49,10.4,10.47,662100.0,9.3553,9.3821,9.3016,9.3642,662100.0
2011-01-06 09:30:00,10.44,10.68,10.4,10.65,577800.0,9.3374,9.552,9.3016,9.5252,577800.0
2011-01-06 10:00:00,10.65,10.81,10.6,10.76,581800.0,9.5252,9.6683,9.4805,9.6236,581800.0
2011-01-06 10:30:00,10.76,10.88,10.58,10.61,646000.0,9.6236,9.7309,9.4626,9.4894,646000.0
2011-01-06 11:00:00,10.61,10.63,10.49,10.5,357900.0,9.4894,9.5073,9.3821,9.391,357900.0
2011-01-06 11:30:00,10.49,10.52,10.44,10.51,208400.0,9.3821,9.4089,9.3374,9.4,208400.0
2011-01-06 12:00:00,10.51,10.55,10.47,10.49,93300.0,9.4,9.4358,9.3642,9.3821,93300.0
2011-01-06 12:30:00,10.49,10.51,10.46,10.47,71500.0,9.3821,9.4,9.3553,9.3642,71500.0
2011-01-06 13:00:00,10.47,10.48,10.37,10.37,228200.0,9.3642,9.3732,9.2748,9.2748,228200.0
2011-01-06 13:30:00,10.37,10.4,10.35,10.4,81300.0,9.2748,9.3016,9.2569,9.3016,81300.0
2011-01-06 14:00:00,10.39,10.4,10.31,10.36,146700.0,9.2927,9.3016,9.2211,9.2658,146700.0
2011-01-06 14:30:00,10.36,10.36,10.2,10.21,324500.0,9.2658,9.2658,9.1227,9.1317,324500.0
2011-01-06 15:00:00,10.21,10.33,10.2,10.27,306700.0,9.1317,9.239,9.1227,9.1853,306700.0
2011-01-06 15:30:00,10.27,10.32,10.23,10.32,529000.0,9.1853,9.2301,9.1496,9.2301,529000.0
2011-01-07 09:30:00,10.29,10.46,10.26,10.37,186300.0,9.2032,9.3553,9.1764,9.2748,186300.0
2011-01-07 10:00:00,10.36,10.4,10.31,10.33,149900.0,9.2658,9.3016,9.2211,9.239,149900.0
2011-01-07 10:30:00,10.33,10.36,10.2,10.2,91700.0,9.239,9.2658,9.1227,9.1227,91700.0
2011-01-07 11:00:00,10.2,10.21,10.1,10.1,130900.0,9.1227,9.1317,9.0333,9.0333,130900.0
2011-01-07 11:30:00,10.11,10.14,10.07,10.13,124900.0,9.0422,9.0691,9.0065,9.0601,124900.0
2011-01-07 12:00:00,10.14,10.16,10.09,10.11,115300.0,9.0691,9.087,9.0243,9.0422,115300.0
2011-01-07 12:30:00,10.1,10.14,10.0,10.09,127200.0,9.0333,9.0691,8.9439,9.0243,127200.0
2011-01-07 13:00:00,10.1,10.1,10.04,10.05,65600.0,9.0333,9.0333,8.9796,8.9886,65600.0
2011-01-07 13:30:00,10.06,10.08,10.02,10.02,55300.0,8.9975,9.0154,8.9617,8.9617,55300.0
2011-01-07 14:00:00,10.02,10.08,10.02,10.08,68100.0,8.9617,9.0154,8.9617,9.0154,68100.0
2011-01-07 14:30:00,10.08,10.13,10.07,10.12,83100.0,9.0154,9.0601,9.0065,9.0512,83100.0
2011-01-07 15:00:00,10.12,10.16,10.1,10.14,99400.0,9.0512,9.087,9.0333,9.0691,99400.0
2011-01-07 15:30:00,10.14,10.14,10.09,10.12,304200.0,9.0691,9.0691,9.0243,9.0512,304200.0
2011-01-10 09:30:00,10.07,10.1,9.9,9.95,144300.0,9.0065,9.0333,8.8544,8.8991,144300.0
2011-01-10 10:00:00,9.94,9.99,9.88,9.9,159600.0,8.8902,8.9349,8.8365,8.8544,159600.0
2011-01-10 10:30:00,9.91,9.96,9.88,9.89,98700.0,8.8634,8.9081,8.8365,8.8455,98700.0
2011-01-10 11:00:00,9.89,9.92,9.84,9.9,81700.0,8.8455,8.8723,8.8008,8.8544,81700.0
2011-01-10 11:30:00,9.9,9.98,9.88,9.98,50500.0,8.8544,8.926,8.8365,8.926,50500.0
2011-01-10 12:00:00,9.97,10.0,9.91,9.98,72500.0,8.917,8.9439,8.8634,8.926,72500.0
2011-01-10 12:30:00,9.97,10.01,9.92,10.0,64400.0,8.917,8.9528,8.8723,8.9439,64400.0
2011-01-10 13:00:00,10.0,10.05,9.98,10.02,50700.0,8.9439,8.9886,8.926,8.9617,50700.0
2011-01-10 13:30:00,10.02,10.04,10.0,10.01,31800.0,8.9617,8.9796,8.9439,8.9528,31800.0
2011-01-10 14:00:00,10.0,10.01,9.97,9.99,60000.0,8.9439,8.9528,8.917,8.9349,60000.0
2011-01-10 14:30:00,9.99,10.08,9.98,10.08,62400.0,8.9349,9.0154,8.926,9.0154,62400.0
2011-01-10 15:00:00,10.08,10.17,10.07,10.16,137300.0,9.0154,9.0959,9.0065,9.087,137300.0
2011-01-10 15:30:00,10.16,10.17,10.12,10.15,290600.0,9.087,9.0959,9.0512,9.078,290600.0
2011-01-11 09:30:00,10.21,10.24,9.96,9.97,246700.0,9.1317,9.1585,8.9081,8.917,246700.0
2011-01-11 10:00:00,9.97,9.98,9.93,9.95,157800.0,8.917,8.926,8.8812,8.8991,157800.0
2011-01-11 10:30:00,9.94,9.95,9.82,9.85,179000.0,8.8902,8.8991,8.7829,8.8097,179000.0
2011-01-11 11:00:00,9.85,9.92,9.84,9.86,220200.0,8.8097,8.8723,8.8008,8.8186,220200.0
2011-01-11 11:30:00,9.87,9.91,9.86,9.89,88900.0,8.8276,8.8634,8.8186,8.8455,88900.0
2011-01-11 12:00:00,9.89,9.92,9.87,9.92,57100.0,8.8455,8.8723,8.8276,8.8723,57100.0
2011-01-11 12:30:00,9.92,9.95,9.89,9.91,118800.0,8.8723,8.8991,8.8455,8.8634,118800.0
2011-01-11 13:00:00,9.91,9.94,9.88,9.92,127200.0,8.8634,8.8902,8.8365,8.8723,127200.0
2011-01-11 13:30:00,9.93,9.98,9.89,9.89,68000.0,8.8812,8.926,8.8455,8.8455,68000.0
2011-01-11 14:00:00,9.9,9.99,9.88,9.98,71400.0,8.8544,8.9349,8.8365,8.926,71400.0
2011-01-11 14:30:00,9.98,10.03,9.98,10.01,66800.0,8.926,8.9707,8.926,8.9528,66800.0
2011-01-11 15:00:00,10.01,10.06,10.0,10.05,69400.0,8.9528,8.9975,8.9439,8.9886,69400.0
2011-01-11 15:30:00,10.05,10.07,10.03,10.03,321700.0,8.9886,9.0065,8.9707,8.9707,321700.0
2011-01-12 09:30:00,10.1,10.15,9.89,10.09,160500.0,9.0333,9.078,8.8455,9.0243,160500.0
2011-01-12 10:00:00,10.09,10.19,10.04,10.13,142600.0,9.0243,9.1138,8.9796,9.0601,142600.0
2011-01-12 10:30:00,10.14,10.19,10.12,10.16,50800.0,9.0691,9.1138,9.0512,9.087,50800.0
2011-01-12 11:00:00,10.16,10.28,10.15,10.25,155300.0,9.087,9.1943,9.078,9.1675,155300.0
2011-01-12 11:30:00,10.25,10.3,10.24,10.29,100000.0,9.1675,9.2122,9.1585,9.2032,100000.0
2011-01-12 12:00:00,10.28,10.32,10.28,10.3,150300.0,9.1943,9.2301,9.1943,9.2122,150300.0
2011-01-12 12:30:00,10.3,10.34,10.29,10.29,225700.0,9.2122,9.2479,9.2032,9.2032,225700.0
2011-01-12 13:00:00,10.3,10.31,10.28,10.29,84300.0,9.2122,9.2211,9.1943,9.2032,84300.0
2011-01-12 13:30:00,10.29,10.3,10.27,10.27,46900.0,9.2032,9.2122,9.1853,9.1853,46900.0
2011-01-12 14:00:00,10.27,10.29,10.27,10.29,73100.0,9.1853,9.2032,9.1853,9.2032,73100.0
2011-01-12 14:30:00,10.28,10.29,10.27,10.27,79700.0,9.1943,9.2032,9.1853,9.1853,79700.0
2011-01-12 15:00:00,10.28,10.28,10.26,10.27,125000.0,9.1943,9.1943,9.1764,9.1853,125000.0
2011-01-12 15:30:00,10.27,10.38,10.27,10.37,407000.0,9.1853,9.2837,9.1853,9.2748,407000.0
2011-01-13 09:30:00,10.25,10.37,10.2,10.36,165500.0,9.1675,9.2748,9.1227,9.2658,165500.0
2011-01-13 10:00:00,10.36,10.37,10.27,10.29,109300.0,9.2658,9.2748,9.1853,9.2032,109300.0
2011-01-13 10:30:00,10.29,10.4,10.28,10.39,137900.0,9.2032,9.3016,9.1943,9.2927,137900.0
2011-01-13 11:00:00,10.4,10.44,10.38,10.39,59600.0,9.3016,9.3374,9.2837,9.2927,59600.0
2011-01-13 11:30:00,10.39,10.4,10.37,10.38,45100.0,9.2927,9.3016,9.2748,9.2837,45100.0
2011-01-13 12:00:00,10.37,10.39,10.36,10.37,28300.0,9.2748,9.2927,9.2658,9.2748,28300.0
2011-01-13 12:30:00,10.37,10.37,10.32,10.32,64500.0,9.2748,9.2748,9.2301,9.2301,64500.0
2011-01-13 13:00:00,10.32,10.35,10.29,10.32,38300.0,9.2301,9.2569,9.2032,9.2301,38300.0
2011-01-13 13:30:00,10.32,10.32,10.26,10.27,60200.0,9.2301,9.2301,9.1764,9.1853,60200.0
2011-01-13 14:00:00,10.26,10.27,10.17,10.18,124200.0,9.1764,9.1853,9.0959,9.1048,124200.0
2011-01-13 14:30:00,10.18,10.18,10.11,10.12,263200.0,9.1048,9.1048,9.0422,9.0512,263200.0
2011-01-13 15:00:00,10.12,10.18,10.12,10.13,115500.0,9.0512,9.1048,9.0512,9.0601,115500.0
2011-01-13 15:30:00,10.12,10.15,10.08,10.14,290800.0,9.0512,9.078,9.0154,9.0691,290800.0
2011-01-14 09:30:00,10.09,10.21,10.04,10.15,105100.0,9.0243,9.1317,8.9796,9.078,105100.0
2011-01-14 10:00:00,10.15,10.19,10.1,10.11,62500.0,9.078,9.1138,9.0333,9.0422,62500.0
2011-01-14 10:30:00,10.1,10.19,10.1,10.16,43100.0,9.0333,9.1138,9.0333,9.087,43100.0
2011-01-14 11:00:00,10.16,10.23,10.15,10.15,49900.0,9.087,9.1496,9.078,9.078,49900.0
2011-01-14 11:30:00,10.16,10.17,10.14,10.15,36400.0,9.087,9.0959,9.0691,9.078,36400.0
2011-01-14 12:00:00,10.15,10.2,10.13,10.2,54100.0,9.078,9.1227,9.0601,9.1227,54100.0
2011-01-14 12:30:00,10.2,10.25,10.14,10.19,97800.0,9.1227,9.1675,9.0691,9.1138,97800.0
2011-01-14 13:00:00,10.19,10.2,10.13,10.17,64600.0,9.1138,9.1227,9.0601,9.0959,64600.0
2011-01-14 13:30:00,10.17,10.19,10.16,10.19,22400.0,9.0959,9.1138,9.087,9.1138,22400.0
2011-01-14 14:00:00,10.19,10.2,10.15,10.15,52700.0,9.1138,9.1227,9.078,9.078,52700.0
2011-01-14 14:30:00,10.16,10.17,10.15,10.17,39900.0,9.087,9.0959,9.078,9.0959,39900.0
2011-01-14 15:00:00,10.17,10.21,10.16,10.2,90800.0,9.0959,9.1317,9.087,9.1227,90800.0
2011-01-14 15:30:00,10.2,10.23,10.18,10.21,263500.0,9.1227,9.1496,9.1048,9.1317,263500.0
2011-01-18 09:30:00,10.17,10.19,10.11,10.11,162400.0,9.0959,9.1138,9.0422,9.0422,162400.0
2011-01-18 10:00:00,10.12,10.27,10.12,10.27,81300.0,9.0512,9.1853,9.0512,9.1853,81300.0
2011-01-18 10:30:00,10.27,10.29,10.24,10.27,84400.0,9.1853,9.2032,9.1585,9.1853,84400.0
2011-01-18 11:00:00,10.27,10.32,10.27,10.32,85200.0,9.1853,9.2301,9.1853,9.2301,85200.0
2011-01-18 11:30:00,10.31,10.37,10.31,10.33,92600.0,9.2211,9.2748,9.2211,9.239,92600.0
2011-01-18 12:00:00,10.32,10.34,10.32,10.33,47500.0,9.2301,9.2479,9.2301,9.239,47500.0
2011-01-18 12:30:00,10.33,10.37,10.33,10.37,39500.0,9.239,9.2748,9.239,9.2748,39500.0
2011-01-18 13:00:00,10.36,10.39,10.36,10.37,50300.0,9.2658,9.2927,9.2658,9.2748,50300.0
2011-01-18 13:30:00,10.37,10.4,10.35,10.38,48800.0,9.2748,9.3016,9.2569,9.2837,48800.0
2011-01-18 14:00:00,10.37,10.39,10.37,10.39,13800.0,9.2748,9.2927,9.2748,9.2927,13800.0
2011-01-18 14:30:00,10.38,10.41,10.38,10.39,58600.0,9.2837,9.3106,9.2837,9.2927,58600.0
2011-01-18 15:00:00,10.4,10.4,10.35,10.37,96400.0,9.3016,9.3016,9.2569,9.2748,96400.0
2011-01-18 15:30:00,10.36,10.42,10.36,10.39,363800.0,9.2658,9.3195,9.2658,9.2927,363800.0
2011-01-19 09:30:00,10.42,10.45,10.37,10.4,110300.0,9.3195,9.3463,9.2748,9.3016,110300.0
2011-01-19 10:00:00,10.4,10.42,10.24,10.24,169200.0,9.3016,9.3195,9.1585,9.1585,169200.0
2011-01-19 10:30:00,10.25,10.28,10.19,10.25,111300.0,9.1675,9.1943,9.1138,9.1675,111300.0
2011-01-19 11:00:00,10.26,10.31,10.25,10.3,125800.0,9.1764,9.2211,9.1675,9.2122,125800.0
2011-01-19 11:30:00,10.3,10.33,10.27,10.27,96200.0,9.2122,9.239,9.1853,9.1853,96200.0
2011-01-19 12:00:00,10.27,10.33,10.25,10.25,62000.0,9.1853,9.239,9.1675,9.1675,62000.0
2011-01-19 12:30:00,10.25,10.26,10.15,10.18,85800.0,9.1675,9.1764,9.078,9.1048,85800.0
2011-01-19 13:00:00,10.17,10.31,10.15,10.22,145100.0,9.0959,9.2211,9.078,9.1406,145100.0
2011-01-19 13:30:00,10.23,10.26,10.22,10.26,151500.0,9.1496,9.1764,9.1406,9.1764,151500.0
2011-01-19 14:00:00,10.25,10.26,10.11,10.14,103800.0,9.1675,9.1764,9.0422,9.0691,103800.0
2011-01-19 14:30:00,10.14,10.15,10.07,10.11,184400.0,9.0691,9.078,9.0065,9.0422,184400.0
2011-01-19 15:00:00,10.11,10.14,10.03,10.05,231200.0,9.0422,9.0691,8.9707,8.9886,231200.0
2011-01-19 15:30:00,10.06,10.1,9.97,10.09,611300.0,8.9975,9.0333,8.917,9.0243,611300.0
2011-01-20 09:30:00,10.15,10.26,9.98,10.25,193600.0,9.078,9.1764,8.926,9.1675,193600.0
2011-01-20 10:00:00,10.24,10.39,10.24,10.36,206100.0,9.1585,9.2927,9.1585,9.2658,206100.0
2011-01-20 10:30:00,10.35,10.4,10.25,10.27,178600.0,9.2569,9.3016,9.1675,9.1853,178600.0
2011-01-20 11:00:00,10.27,10.31,10.23,10.23,99100.0,9.1853,9.2211,9.1496,9.1496,99100.0
2011-01-20 11:30:00,10.23,10.35,10.21,10.35,168500.0,9.1496,9.2569,9.1317,9.2569,168500.0
2011-01-20 12:00:00,10.34,10.4,10.33,10.34,71800.0,9.2479,9.3016,9.239,9.2479,71800.0
2011-01-20 12:30:00,10.34,10.39,10.31,10.35,95300.0,9.2479,9.2927,9.2211,9.2569,95300.0
2011-01-20 13:00:00,10.36,10.36,10.24,10.29,75800.0,9.2658,9.2658,9.1585,9.2032,75800.0
2011-01-20 13:30:00,10.3,10.31,10.23,10.27,58900.0,9.2122,9.2211,9.1496,9.1853,58900.0
2011-01-20 14:00:00,10.27,10.35,10.27,10.33,82600.0,9.1853,9.2569,9.1853,9.239,82600.0
2011-01-20 14:30:00,10.33,10.5,10.33,10.49,438800.0,9.239,9.391,9.239,9.3821,438800.0
2011-01-20 15:00:00,10.49,10.8,10.48,10.7,983800.0,9.3821,9.6594,9.3732,9.5699,983800.0
2011-01-20 15:30:00,10.7,10.88,10.65,10.74,1608900.0,9.5699,9.7309,9.5252,9.6057,1608900.0
2011-01-21 09:30:00,10.8,10.84,10.66,10.68,184700.0,9.6594,9.6951,9.5341,9.552,184700.0
2011-01-21 10:00:00,10.69,10.7,10.57,10.59,105500.0,9.561,9.5699,9.4537,9.4715,105500.0
2011-01-21 10:30:00,10.58,10.6,10.55,10.57,66400.0,9.4626,9.4805,9.4358,9.4537,66400.0
2011-01-21 11:00:00,10.57,10.59,10.49,10.53,95600.0,9.4537,9.4715,9.3821,9.4179,95600.0
2011-01-21 11:30:00,10.53,10.54,10.43,10.46,84700.0,9.4179,9.4268,9.3284,9.3553,84700.0
2011-01-21 12:00:00,10.47,10.49,10.43,10.44,85500.0,9.3642,9.3821,9.3284,9.3374,85500.0
2011-01-21 12:30:00,10.45,10.45,10.38,10.39,203700.0,9.3463,9.3463,9.2837,9.2927,203700.0
2011-01-21 13:00:00,10.39,10.42,10.38,10.4,81300.0,9.2927,9.3195,9.2837,9.3016,81300.0
2011-01-21 13:30:00,10.4,10.42,10.38,10.4,78800.0,9.3016,9.3195,9.2837,9.3016,78800.0
2011-01-21 14:00:00,10.4,10.4,10.38,10.39,63100.0,9.3016,9.3016,9.2837,9.2927,63100.0
2011-01-21 14:30:00,10.4,10.41,10.38,10.39,88400.0,9.3016,9.3106,9.2837,9.2927,88400.0
2011-01-21 15:00:00,10.39,10.41,10.35,10.36,193000.0,9.2927,9.3106,9.2569,9.2658,193000.0
2011-01-21 15:30:00,10.36,10.38,10.34,10.36,255400.0,9.2658,9.2837,9.2479,9.2658,255400.0
2011-01-24 09:30:00,10.42,10.45,10.29,10.3,158000.0,9.3195,9.3463,9.2032,9.2122,158000.0
2011-01-24 10:00:00,10.3,10.47,10.29,10.44,141700.0,9.2122,9.3642,9.2032,9.3374,141700.0
2011-01-24 10:30:00,10.44,10.45,10.38,10.39,62000.0,9.3374,9.3463,9.2837,9.2927,62000.0
2011-01-24 11:00:00,10.39,10.43,10.38,10.41,61100.0,9.2927,9.3284,9.2837,9.3106,61100.0
2011-01-24 11:30:00,10.42,10.44,10.38,10.43,58900.0,9.3195,9.3374,9.2837,9.3284,58900.0
2011-01-24 12:00:00,10.43,10.54,10.42,10.54,51500.0,9.3284,9.4268,9.3195,9.4268,51500.0
2011-01-24 12:30:00,10.54,10.57,10.53,10.55,46300.0,9.4268,9.4537,9.4179,9.4358,46300.0
2011-01-24 13:00:00,10.56,10.62,10.55,10.58,70500.0,9.4447,9.4984,9.4358,9.4626,70500.0
2011-01-24 13:30:00,10.58,10.64,10.57,10.58,85800.0,9.4626,9.5163,9.4537,9.4626,85800.0
2011-01-24 14:00:00,10.57,10.63,10.56,10.63,54700.0,9.4537,9.5073,9.4447,9.5073,54700.0
2011-01-24 14:30:00,10.63,10.64,10.61,10.61,52100.0,9.5073,9.5163,9.4894,9.4894,52100.0
2011-01-24 15:00:00,10.61,10.62,10.53,10.54,289000.0,9.4894,9.4984,9.4179,9.4268,289000.0
2011-01-24 15:30:00,10.54,10.63,10.54,10.62,232900.0,9.4268,9.5073,9.4268,9.4984,232900.0
2011-01-25 09:30:00,10.64,10.64,10.48,10.56,74300.0,9.5163,9.5163,9.3732,9.4447,74300.0
2011-01-25 10:00:00,10.57,10.59,10.4,10.42,126800.0,9.4537,9.4715,9.3016,9.3195,126800.0
2011-01-25 10:30:00,10.41,10.46,10.39,10.41,88600.0,9.3106,9.3553,9.2927,9.3106,88600.0
2011-01-25 11:00:00,10.42,10.43,10.3,10.39,66800.0,9.3195,9.3284,9.2122,9.2927,66800.0
2011-01-25 11:30:00,10.38,10.41,10.36,10.4,26000.0,9.2837,9.3106,9.2658,9.3016,26000.0
2011-01-25 12:00:00,10.4,10.45,10.4,10.42,38400.0,9.3016,9.3463,9.3016,9.3195,38400.0
2011-01-25 12:30:00,10.42,10.43,10.34,10.36,45400.0,9.3195,9.3284,9.2479,9.2658,45400.0
2011-01-25 13:00:00,10.36,10.4,10.34,10.36,41100.0,9.2658,9.3016,9.2479,9.2658,41100.0
2011-01-25 13:30:00,10.36,10.38,10.3,10.32,89000.0,9.2658,9.2837,9.2122,9.2301,89000.0
2011-01-25 14:00:00,10.32,10.33,10.29,10.32,101500.0,9.2301,9.239,9.2032,9.2301,101500.0
2011-01-25 14:30:00,10.31,10.35,10.3,10.32,94100.0,9.2211,9.2569,9.2122,9.2301,94100.0
2011-01-25 15:00:00,10.32,10.44,10.3,10.43,130500.0,9.2301,9.3374,9.2122,9.3284,130500.0
2011-01-25 15:30:00,10.43,10.49,10.39,10.48,244400.0,9.3284,9.3821,9.2927,9.3732,244400.0
2011-01-26 09:30:00,10.5,10.54,10.38,10.5,94400.0,9.391,9.4268,9.2837,9.391,94400.0
2011-01-26 10:00:00,10.5,10.52,10.43,10.46,144200.0,9.391,9.4089,9.3284,9.3553,144200.0
2011-01-26 10:30:00,10.45,10.53,10.44,10.52,86100.0,9.3463,9.4179,9.3374,9.4089,86100.0
2011-01-26 11:00:00,10.52,10.57,10.49,10.54,128500.0,9.4089,9.4537,9.3821,9.4268,128500.0
2011-01-26 11:30:00,10.54,10.6,10.53,10.54,27500.0,9.4268,9.4805,9.4179,9.4268,27500.0
2011-01-26 12:00:00,10.54,10.59,10.49,10.54,41100.0,9.4268,9.4715,9.3821,9.4268,41100.0
2011-01-26 12:30:00,10.55,10.65,10.55,10.64,65600.0,9.4358,9.5252,9.4358,9.5163,65600.0
2011-01-26 13:00:00,10.65,10.66,10.6,10.61,42200.0,9.5252,9.5341,9.4805,9.4894,42200.0
2011-01-26 13:30:00,10.61,10.61,10.57,10.58,13900.0,9.4894,9.4894,9.4537,9.4626,13900.0
2011-01-26 14:00:00,10.57,10.63,10.55,10.58,74000.0,9.4537,9.5073,9.4358,9.4626,74000.0
2011-01-26 14:30:00,10.59,10.64,10.55,10.59,71200.0,9.4715,9.5163,9.4358,9.4715,71200.0
2011-01-26 15:00:00,10.59,10.6,10.56,10.56,37800.0,9.4715,9.4805,9.4447,9.4447,37800.0
2011-01-26 15:30:00,10.56,10.66,10.54,10.65,272800.0,9.4447,9.5341,9.4268,9.5252,272800.0
2011-01-27 09:30:00,10.61,10.8,10.6,10.78,115300.0,9.4894,9.6594,9.4805,9.6415,115300.0
2011-01-27 10:00:00,10.77,10.78,10.68,10.75,65100.0,9.6325,9.6415,9.552,9.6146,65100.0
2011-01-27 10:30:00,10.75,10.79,10.73,10.75,146200.0,9.6146,9.6504,9.5968,9.6146,146200.0
2011-01-27 11:00:00,10.74,10.77,10.68,10.74,161500.0,9.6057,9.6325,9.552,9.6057,161500.0
2011-01-27 11:30:00,10.74,10.74,10.7,10.73,57400.0,9.6057,9.6057,9.5699,9.5968,57400.0
2011-01-27 12:00:00,10.74,10.76,10.69,10.75,89400.0,9.6057,9.6236,9.561,9.6146,89400.0
2011-01-27 12:30:00,10.75,10.78,10.72,10.74,73300.0,9.6146,9.6415,9.5878,9.6057,73300.0
2011-01-27 13:00:00,10.74,11.12,10.72,10.97,540900.0,9.6057,9.9456,9.5878,9.8114,540900.0
2011-01-27 13:30:00,10.97,11.06,10.93,10.95,173200.0,9.8114,9.8919,9.7756,9.7935,173200.0
2011-01-27 14:00:00,10.95,10.97,10.81,10.82,181500.0,9.7935,9.8114,9.6683,9.6773,181500.0
2011-01-27 14:30:00,10.82,10.85,10.79,10.83,67500.0,9.6773,9.7041,9.6504,9.6862,67500.0
2011-01-27 15:00:00,10.82,10.86,10.79,10.79,88400.0,9.6773,9.713,9.6504,9.6504,88400.0
2011-01-27 15:30:00,10.8,10.82,10.79,10.8,197300.0,9.6594,9.6773,9.6504,9.6594,197300.0
2011-01-28 09:30:00,10.8,10.83,10.72,10.78,82600.0,9.6594,9.6862,9.5878,9.6415,82600.0
2011-01-28 10:00:00,10.79,10.81,10.72,10.72,239600.0,9.6504,9.6683,9.5878,9.5878,239600.0
2011-01-28 10:30:00,10.71,10.71,10.51,10.53,276200.0,9.5789,9.5789,9.4,9.4179,276200.0
2011-01-28 11:00:00,10.53,10.55,10.46,10.48,102600.0,9.4179,9.4358,9.3553,9.3732,102600.0
2011-01-28 11:30:00,10.49,10.51,10.4,10.41,121400.0,9.3821,9.4,9.3016,9.3106,121400.0
2011-01-28 12:00:00,10.41,10.49,10.35,10.45,169800.0,9.3106,9.3821,9.2569,9.3463,169800.0
2011-01-28 12:30:00,10.44,10.51,10.39,10.48,78600.0,9.3374,9.4,9.2927,9.3732,78600.0
2011-01-28 13:00:00,10.49,10.49,10.37,10.42,82000.0,9.3821,9.3821,9.2748,9.3195,82000.0
2011-01-28 13:30:00,10.42,10.51,10.42,10.51,116100.0,9.3195,9.4,9.3195,9.4,116100.0
2011-01-28 14:00:00,10.51,10.51,10.45,10.49,108600.0,9.4,9.4,9.3463,9.3821,108600.0
2011-01-28 14:30:00,10.49,10.53,10.48,10.53,68900.0,9.3821,9.4179,9.3732,9.4179,68900.0
2011-01-28 15:00:00,10.52,10.54,10.49,10.52,238100.0,9.4089,9.4268,9.3821,9.4089,238100.0
2011-01-28 15:30:00,10.51,10.53,10.46,10.52,243300.0,9.4,9.4179,9.3553,9.4089,243300.0
2011-01-31 09:30:00,10.49,10.53,10.06,10.08,370500.0,9.3821,9.4179,8.9975,9.0154,370500.0
2011-01-31 10:00:00,10.07,10.31,10.02,10.3,315400.0,9.0065,9.2211,8.9617,9.2122,315400.0
2011-01-31 10:30:00,10.3,10.38,10.18,10.23,300900.0,9.2122,9.2837,9.1048,9.1496,300900.0
2011-01-31 11:00:00,10.24,10.27,10.16,10.22,286000.0,9.1585,9.1853,9.087,9.1406,286000.0
2011-01-31 11:30:00,10.22,10.24,10.18,10.19,210100.0,9.1406,9.1585,9.1048,9.1138,210100.0
2011-01-31 12:00:00,10.19,10.19,10.13,10.17,295000.0,9.1138,9.1138,9.0601,9.0959,295000.0
2011-01-31 12:30:00,10.17,10.18,10.1,10.1,110800.0,9.0959,9.1048,9.0333,9.0333,110800.0
2011-01-31 13:00:00,10.11,10.21,10.11,10.17,92000.0,9.0422,9.1317,9.0422,9.0959,92000.0
2011-01-31 13:30:00,10.18,10.28,10.18,10.24,171100.0,9.1048,9.1943,9.1048,9.1585,171100.0
2011-01-31 14:00:00,10.24,10.26,10.13,10.13,135800.0,9.1585,9.1764,9.0601,9.0601,135800.0
2011-01-31 14:30:00,10.13,10.16,10.1,10.11,172600.0,9.0601,9.087,9.0333,9.0422,172600.0
2011-01-31 15:00:00,10.1,10.13,10.05,10.05,273700.0,9.0333,9.0601,8.9886,8.9886,273700.0
2011-01-31 15:30:00,10.05,10.13,10.02,10.11,603000.0,8.9886,9.0601,8.9617,9.0422,603000.0
2011-02-01 09:30:00,10.16,10.27,10.15,10.16,90700.0,9.087,9.1853,9.078,9.087,90700.0
2011-02-01 10:00:00,10.17,10.24,10.14,10.23,67100.0,9.0959,9.1585,9.0691,9.1496,67100.0
2011-02-01 10:30:00,10.24,10.27,10.18,10.18,90100.0,9.1585,9.1853,9.1048,9.1048,90100.0
2011-02-01 11:00:00,10.18,10.2,10.11,10.11,83300.0,9.1048,9.1227,9.0422,9.0422,83300.0
2011-02-01 11:30:00,10.11,10.23,10.11,10.16,119800.0,9.0422,9.1496,9.0422,9.087,119800.0
2011-02-01 12:00:00,10.16,10.23,10.15,10.23,83700.0,9.087,9.1496,9.078,9.1496,83700.0
2011-02-01 12:30:00,10.24,10.35,10.23,10.35,65500.0,9.1585,9.2569,9.1496,9.2569,65500.0
2011-02-01 13:00:00,10.35,10.39,10.28,10.39,70100.0,9.2569,9.2927,9.1943,9.2927,70100.0
2011-02-01 13:30:00,10.39,10.5,10.38,10.46,160200.0,9.2927,9.391,9.2837,9.3553,160200.0
2011-02-01 14:00:00,10.46,10.46,10.43,10.44,37700.0,9.3553,9.3553,9.3284,9.3374,37700.0
2011-02-01 14:30:00,10.43,10.44,10.37,10.37,98800.0,9.3284,9.3374,9.2748,9.2748,98800.0
2011-02-01 15:00:00,10.37,10.38,10.31,10.32,150500.0,9.2748,9.2837,9.2211,9.2301,150500.0
2011-02-01 15:30:00,10.33,10.39,10.31,10.37,246500.0,9.239,9.2927,9.2211,9.2748,246500.0
2011-02-02 09:30:00,10.35,10.43,10.3,10.43,50000.0,9.2569,9.3284,9.2122,9.3284,50000.0
2011-02-02 10:00:00,10.43,10.49,10.36,10.41,81400.0,9.3284,9.3821,9.2658,9.3106,81400.0
2011-02-02 10:30:00,10.41,10.42,10.3,10.34,128700.0,9.3106,9.3195,9.2122,9.2479,128700.0
2011-02-02 11:00:00,10.34,10.41,10.31,10.4,53000.0,9.2479,9.3106,9.2211,9.3016,53000.0
2011-02-02 11:30:00,10.4,10.47,10.39,10.46,53400.0,9.3016,9.3642,9.2927,9.3553,53400.0
2011-02-02 12:00:00,10.46,10.6,10.45,10.58,160300.0,9.3553,9.4805,9.3463,9.4626,160300.0
2011-02-02 12:30:00,10.58,10.63,10.52,10.59,179300.0,9.4626,9.5073,9.4089,9.4715,179300.0
2011-02-02 13:00:00,10.59,10.74,10.58,10.73,223800.0,9.4715,9.6057,9.4626,9.5968,223800.0
2011-02-02 13:30:00,10.73,10.73,10.69,10.72,97200.0,9.5968,9.5968,9.561,9.5878,97200.0
2011-02-02 14:00:00,10.72,10.72,10.66,10.72,130700.0,9.5878,9.5878,9.5341,9.5878,130700.0
2011-02-02 14:30:00,10.72,10.81,10.71,10.76,198200.0,9.5878,9.6683,9.5789,9.6236,198200.0
2011-02-02 15:00:00,10.76,10.85,10.75,10.79,226700.0,9.6236,9.7041,9.6146,9.6504,226700.0
2011-02-02 15:30:00,10.79,10.79,10.73,10.76,445900.0,9.6504,9.6504,9.5968,9.6236,445900.0
2011-02-03 09:30:00,10.63,10.79,10.38,10.56,864700.0,9.5073,9.6504,9.2837,9.4447,864700.0
2011-02-03 10:00:00,10.56,10.62,10.3,10.33,517900.0,9.4447,9.4984,9.2122,9.239,517900.0
2011-02-03 10:30:00,10.32,10.35,10.22,10.24,601100.0,9.2301,9.2569,9.1406,9.1585,601100.0
2011-02-03 11:00:00,10.24,10.26,10.11,10.26,469700.0,9.1585,9.1764,9.0422,9.1764,469700.0
2011-02-03 11:30:00,10.27,10.48,10.26,10.46,305100.0,9.1853,9.3732,9.1764,9.3553,305100.0
2011-02-03 12:00:00,10.46,10.56,10.44,10.55,190500.0,9.3553,9.4447,9.3374,9.4358,190500.0
2011-02-03 12:30:00,10.55,10.61,10.5,10.57,155900.0,9.4358,9.4894,9.391,9.4537,155900.0
2011-02-03 13:00:00,10.56,10.68,10.56,10.65,106600.0,9.4447,9.552,9.4447,9.5252,106600.0
2011-02-03 13:30:00,10.65,10.66,10.58,10.61,87900.0,9.5252,9.5341,9.4626,9.4894,87900.0
2011-02-03 14:00:00,10.61,10.66,10.53,10.57,129600.0,9.4894,9.5341,9.4179,9.4537,129600.0
2011-02-03 14:30:00,10.56,10.64,10.55,10.61,114500.0,9.4447,9.5163,9.4358,9.4894,114500.0
2011-02-03 15:00:00,10.61,10.75,10.6,10.75,144400.0,9.4894,9.6146,9.4805,9.6146,144400.0
2011-02-03 15:30:00,10.75,10.8,10.68,10.76,542900.0,9.6146,9.6594,9.552,9.6236,542900.0
2011-02-04 09:30:00,10.81,10.94,10.7,10.81,185100.0,9.6683,9.7846,9.5699,9.6683,185100.0
2011-02-04 10:00:00,10.81,11.1,10.8,11.08,184800.0,9.6683,9.9277,9.6594,9.9098,184800.0
2011-02-04 10:30:00,11.07,11.09,10.86,10.9,156600.0,9.9008,9.9187,9.713,9.7488,156600.0
2011-02-04 11:00:00,10.91,11.04,10.91,10.95,132700.0,9.7577,9.874,9.7577,9.7935,132700.0
2011-02-04 11:30:00,10.95,10.98,10.79,10.79,119100.0,9.7935,9.8204,9.6504,9.6504,119100.0
2011-02-04 12:00:00,10.78,10.78,10.7,10.76,230100.0,9.6415,9.6415,9.5699,9.6236,230100.0
2011-02-04 12:30:00,10.76,10.77,10.67,10.68,89600.0,9.6236,9.6325,9.5431,9.552,89600.0
2011-02-04 13:00:00,10.68,10.68,10.64,10.65,137800.0,9.552,9.552,9.5163,9.5252,137800.0
2011-02-04 13:30:00,10.65,10.69,10.59,10.69,120900.0,9.5252,9.561,9.4715,9.561,120900.0
2011-02-04 14:00:00,10.69,10.69,10.58,10.58,135700.0,9.561,9.561,9.4626,9.4626,135700.0
2011-02-04 14:30:00,10.58,10.59,10.53,10.54,156700.0,9.4626,9.4715,9.4179,9.4268,156700.0
2011-02-04 15:00:00,10.54,10.64,10.53,10.64,173200.0,9.4268,9.5163,9.4179,9.5163,173200.0
2011-02-04 15:30:00,10.63,10.68,10.61,10.62,340500.0,9.5073,9.552,9.4894,9.4984,340500.0
2011-02-07 09:30:00,10.63,10.88,10.57,10.87,252400.0,9.5073,9.7309,9.4537,9.722,252400.0
2011-02-07 10:00:00,10.87,10.9,10.78,10.79,160800.0,9.722,9.7488,9.6415,9.6504,160800.0
2011-02-07 10:30:00,10.8,10.9,10.76,10.9,152100.0,9.6594,9.7488,9.6236,9.7488,152100.0
2011-02-07 11:00:00,10.89,10.98,10.88,10.91,143700.0,9.7399,9.8204,9.7309,9.7577,143700.0
2011-02-07 11:30:00,10.92,11.0,10.92,10.98,170600.0,9.7667,9.8382,9.7667,9.8204,170600.0
2011-02-07 12:00:00,10.99,11.35,10.93,11.33,666000.0,9.8293,10.1513,9.7756,10.1334,666000.0
2011-02-07 12:30:00,11.34,11.39,11.2,11.29,410900.0,10.1423,10.187,10.0171,10.0976,410900.0
2011-02-07 13:00:00,11.29,11.72,11.29,11.5,598600.0,10.0976,10.4822,10.0976,10.2854,598600.0
2011-02-07 13:30:00,11.49,11.5,11.21,11.29,238900.0,10.2765,10.2854,10.0261,10.0976,238900.0
2011-02-07 14:00:00,11.29,11.29,11.1,11.11,154100.0,10.0976,10.0976,9.9277,9.9366,154100.0
2011-02-07 14:30:00,11.11,11.14,10.99,11.03,219500.0,9.9366,9.9635,9.8293,9.8651,219500.0
2011-02-07 15:00:00,11.03,11.06,10.89,10.92,331700.0,9.8651,9.8919,9.7399,9.7667,331700.0
2011-02-07 15:30:00,10.92,10.95,10.82,10.9,726300.0,9.7667,9.7935,9.6773,9.7488,726300.0
2011-02-08 09:30:00,10.81,10.9,10.64,10.79,168800.0,9.6683,9.7488,9.5163,9.6504,168800.0
2011-02-08 10:00:00,10.8,10.98,10.8,10.97,165500.0,9.6594,9.8204,9.6594,9.8114,165500.0
2011-02-08 10:30:00,10.97,11.02,10.88,10.88,194800.0,9.8114,9.8561,9.7309,9.7309,194800.0
2011-02-08 11:00:00,10.88,10.9,10.77,10.82,62300.0,9.7309,9.7488,9.6325,9.6773,62300.0
2011-02-08 11:30:00,10.82,10.92,10.82,10.85,45200.0,9.6773,9.7667,9.6773,9.7041,45200.0
2011-02-08 12:00:00,10.86,10.88,10.83,10.87,45400.0,9.713,9.7309,9.6862,9.722,45400.0
2011-02-08 12:30:00,10.87,10.88,10.84,10.86,21600.0,9.722,9.7309,9.6951,9.713,21600.0
2011-02-08 13:00:00,10.85,10.86,10.78,10.78,42500.0,9.7041,9.713,9.6415,9.6415,42500.0
2011-02-08 13:30:00,10.78,10.85,10.78,10.8,42200.0,9.6415,9.7041,9.6415,9.6594,42200.0
2011-02-08 14:00:00,10.8,10.81,10.77,10.81,45700.0,9.6594,9.6683,9.6325,9.6683,45700.0
2011-02-08 14:30:00,10.81,10.82,10.8,10.82,36700.0,9.6683,9.6773,9.6594,9.6773,36700.0
2011-02-08 15:00:00,10.81,10.86,10.81,10.82,99600.0,9.6683,9.713,9.6683,9.6773,99600.0
2011-02-08 15:30:00,10.82,10.86,10.81,10.82,254000.0,9.6773,9.713,9.6683,9.6773,254000.0
2011-02-09 09:30:00,10.76,10.79,10.64,10.68,79100.0,9.6236,9.6504,9.5163,9.552,79100.0
2011-02-09 10:00:00,10.68,10.69,10.63,10.65,95800.0,9.552,9.561,9.5073,9.5252,95800.0
2011-02-09 10:30:00,10.65,10.74,10.64,10.65,90500.0,9.5252,9.6057,9.5163,9.5252,90500.0
2011-02-09 11:00:00,10.65,10.67,10.54,10.55,97700.0,9.5252,9.5431,9.4268,9.4358,97700.0
2011-02-09 11:30:00,10.55,10.61,10.53,10.58,69900.0,9.4358,9.4894,9.4179,9.4626,69900.0
2011-02-09 12:00:00,10.58,10.58,10.51,10.57,74100.0,9.4626,9.4626,9.4,9.4537,74100.0
2011-02-09 12:30:00,10.57,10.62,10.53,10.53,52600.0,9.4537,9.4984,9.4179,9.4179,52600.0
2011-02-09 13:00:00,10.53,10.62,10.53,10.61,76400.0,9.4179,9.4984,9.4179,9.4894,76400.0
2011-02-09 13:30:00,10.61,10.61,10.51,10.53,54000.0,9.4894,9.4894,9.4,9.4179,54000.0
2011-02-09 14:00:00,10.53,10.55,10.48,10.49,111500.0,9.4179,9.4358,9.3732,9.3821,111500.0
2011-02-09 14:30:00,10.49,10.5,10.44,10.45,146600.0,9.3821,9.391,9.3374,9.3463,146600.0
2011-02-09 15:00:00,10.45,10.56,10.44,10.5,102800.0,9.3463,9.4447,9.3374,9.391,102800.0
2011-02-09 15:30:00,10.5,10.54,10.47,10.53,226100.0,9.391,9.4268,9.3642,9.4179,226100.0
2011-02-10 09:30:00,10.51,10.57,10.45,10.5,49200.0,9.4,9.4537,9.3463,9.391,49200.0
2011-02-10 10:00:00,10.51,10.54,10.47,10.5,60300.0,9.4,9.4268,9.3642,9.391,60300.0
2011-02-10 10:30:00,10.5,10.51,10.44,10.44,51200.0,9.391,9.4,9.3374,9.3374,51200.0
2011-02-10 11:00:00,10.44,10.48,10.44,10.48,40400.0,9.3374,9.3732,9.3374,9.3732,40400.0
2011-02-10 11:30:00,10.48,10.51,10.47,10.5,26300.0,9.3732,9.4,9.3642,9.391,26300.0
2011-02-10 12:00:00,10.5,10.59,10.5,10.59,51800.0,9.391,9.4715,9.391,9.4715,51800.0
2011-02-10 12:30:00,10.58,10.66,10.58,10.59,106000.0,9.4626,9.5341,9.4626,9.4715,106000.0
2011-02-10 13:00:00,10.59,10.62,10.59,10.59,36900.0,9.4715,9.4984,9.4715,9.4715,36900.0
2011-02-10 13:30:00,10.59,10.63,10.59,10.63,35400.0,9.4715,9.5073,9.4715,9.5073,35400.0
2011-02-10 14:00:00,10.62,10.65,10.62,10.64,46300.0,9.4984,9.5252,9.4984,9.5163,46300.0
2011-02-10 14:30:00,10.65,10.65,10.59,10.59,91800.0,9.5252,9.5252,9.4715,9.4715,91800.0
2011-02-10 15:00:00,10.6,10.61,10.56,10.6,123600.0,9.4805,9.4894,9.4447,9.4805,123600.0
2011-02-10 15:30:00,10.6,10.63,10.6,10.61,181700.0,9.4805,9.5073,9.4805,9.4894,181700.0
2011-02-11 09:30:00,10.56,10.56,10.44,10.48,52400.0,9.4447,9.4447,9.3374,9.3732,52400.0
2011-02-11 10:00:00,10.48,10.5,10.44,10.45,37700.0,9.3732,9.391,9.3374,9.3463,37700.0
2011-02-11 10:30:00,10.44,10.47,10.44,10.47,23600.0,9.3374,9.3642,9.3374,9.3642,23600.0
2011-02-11 11:00:00,10.47,10.55,10.46,10.48,85800.0,9.3642,9.4358,9.3553,9.3732,85800.0
2011-02-11 11:30:00,10.48,10.49,10.41,10.43,94400.0,9.3732,9.3821,9.3106,9.3284,94400.0
2011-02-11 12:00:00,10.43,10.43,10.38,10.39,77200.0,9.3284,9.3284,9.2837,9.2927,77200.0
2011-02-11 12:30:00,10.39,10.39,10.35,10.37,80000.0,9.2927,9.2927,9.2569,9.2748,80000.0
2011-02-11 13:00:00,10.37,10.37,10.3,10.3,74400.0,9.2748,9.2748,9.2122,9.2122,74400.0
2011-02-11 13:30:00,10.31,10.41,10.31,10.41,140600.0,9.2211,9.3106,9.2211,9.3106,140600.0
2011-02-11 14:00:00,10.41,10.44,10.38,10.38,94600.0,9.3106,9.3374,9.2837,9.2837,94600.0
2011-02-11 14:30:00,10.38,10.46,10.38,10.4,119500.0,9.2837,9.3553,9.2837,9.3016,119500.0
2011-02-11 15:00:00,10.41,10.46,10.4,10.45,121600.0,9.3106,9.3553,9.3016,9.3463,121600.0
2011-02-11 15:30:00,10.45,10.47,10.4,10.46,270400.0,9.3463,9.3642,9.3016,9.3553,270400.0
2011-02-14 09:30:00,10.49,10.52,10.34,10.5,86600.0,9.3821,9.4089,9.2479,9.391,86600.0
2011-02-14 10:00:00,10.5,10.51,10.38,10.4,58500.0,9.391,9.4,9.2837,9.3016,58500.0
2011-02-14 10:30:00,10.4,10.41,10.25,10.32,217200.0,9.3016,9.3106,9.1675,9.2301,217200.0
2011-02-14 11:00:00,10.32,10.34,10.29,10.29,96000.0,9.2301,9.2479,9.2032,9.2032,96000.0
2011-02-14 11:30:00,10.29,10.36,10.29,10.32,57400.0,9.2032,9.2658,9.2032,9.2301,57400.0
2011-02-14 12:00:00,10.32,10.38,10.3,10.37,57100.0,9.2301,9.2837,9.2122,9.2748,57100.0
2011-02-14 12:30:00,10.37,10.38,10.35,10.35,33400.0,9.2748,9.2837,9.2569,9.2569,33400.0
2011-02-14 13:00:00,10.35,10.37,10.31,10.34,46000.0,9.2569,9.2748,9.2211,9.2479,46000.0
2011-02-14 13:30:00,10.34,10.38,10.33,10.37,43900.0,9.2479,9.2837,9.239,9.2748,43900.0
2011-02-14 14:00:00,10.37,10.38,10.33,10.35,33400.0,9.2748,9.2837,9.239,9.2569,33400.0
2011-02-14 14:30:00,10.34,10.37,10.32,10.33,106500.0,9.2479,9.2748,9.2301,9.239,106500.0
2011-02-14 15:00:00,10.34,10.34,10.29,10.29,147100.0,9.2479,9.2479,9.2032,9.2032,147100.0
2011-02-14 15:30:00,10.29,10.33,10.24,10.29,703900.0,9.2032,9.239,9.1585,9.2032,703900.0
2011-02-15 09:30:00,10.28,10.37,10.25,10.28,128700.0,9.1943,9.2748,9.1675,9.1943,128700.0
2011-02-15 10:00:00,10.28,10.34,10.27,10.27,61000.0,9.1943,9.2479,9.1853,9.1853,61000.0
2011-02-15 10:30:00,10.28,10.34,10.27,10.32,42200.0,9.1943,9.2479,9.1853,9.2301,42200.0
2011-02-15 11:00:00,10.31,10.32,10.22,10.22,77800.0,9.2211,9.2301,9.1406,9.1406,77800.0
2011-02-15 11:30:00,10.23,10.26,10.2,10.22,105900.0,9.1496,9.1764,9.1227,9.1406,105900.0
2011-02-15 12:00:00,10.22,10.28,10.2,10.27,68900.0,9.1406,9.1943,9.1227,9.1853,68900.0
2011-02-15 12:30:00,10.27,10.28,10.21,10.23,117400.0,9.1853,9.1943,9.1317,9.1496,117400.0
2011-02-15 13:00:00,10.24,10.29,10.21,10.23,97900.0,9.1585,9.2032,9.1317,9.1496,97900.0
2011-02-15 13:30:00,10.23,10.24,10.21,10.22,97300.0,9.1496,9.1585,9.1317,9.1406,97300.0
2011-02-15 14:00:00,10.23,10.26,10.23,10.23,48300.0,9.1496,9.1764,9.1496,9.1496,48300.0
2011-02-15 14:30:00,10.23,10.24,10.22,10.23,32000.0,9.1496,9.1585,9.1406,9.1496,32000.0
2011-02-15 15:00:00,10.23,10.31,10.23,10.29,99800.0,9.1496,9.2211,9.1496,9.2032,99800.0
2011-02-15 15:30:00,10.29,10.29,10.22,10.23,199300.0,9.2032,9.2032,9.1406,9.1496,199300.0
2011-02-16 09:30:00,10.3,10.3,10.19,10.21,73000.0,9.2122,9.2122,9.1138,9.1317,73000.0
2011-02-16 10:00:00,10.22,10.32,10.21,10.26,66300.0,9.1406,9.2301,9.1317,9.1764,66300.0
2011-02-16 10:30:00,10.26,10.36,10.26,10.29,69700.0,9.1764,9.2658,9.1764,9.2032,69700.0
2011-02-16 11:00:00,10.29,10.31,10.24,10.27,31100.0,9.2032,9.2211,9.1585,9.1853,31100.0
2011-02-16 11:30:00,10.27,10.3,10.25,10.29,26000.0,9.1853,9.2122,9.1675,9.2032,26000.0
2011-02-16 12:00:00,10.28,10.28,10.24,10.28,51600.0,9.1943,9.1943,9.1585,9.1943,51600.0
2011-02-16 12:30:00,10.28,10.3,10.27,10.27,16000.0,9.1943,9.2122,9.1853,9.1853,16000.0
2011-02-16 13:00:00,10.27,10.29,10.26,10.26,58000.0,9.1853,9.2032,9.1764,9.1764,58000.0
2011-02-16 13:30:00,10.26,10.28,10.26,10.27,52600.0,9.1764,9.1943,9.1764,9.1853,52600.0
2011-02-16 14:00:00,10.27,10.36,10.27,10.36,92200.0,9.1853,9.2658,9.1853,9.2658,92200.0
2011-02-16 14:30:00,10.35,10.37,10.35,10.36,46400.0,9.2569,9.2748,9.2569,9.2658,46400.0
2011-02-16 15:00:00,10.37,10.4,10.36,10.39,81900.0,9.2748,9.3016,9.2658,9.2927,81900.0
2011-02-16 15:30:00,10.39,10.4,10.34,10.38,215300.0,9.2927,9.3016,9.2479,9.2837,215300.0
2011-02-17 09:30:00,10.33,10.44,10.29,10.41,160000.0,9.239,9.3374,9.2032,9.3106,160000.0
2011-02-17 10:00:00,10.42,10.49,10.41,10.47,71500.0,9.3195,9.3821,9.3106,9.3642,71500.0
2011-02-17 10:30:00,10.47,10.47,10.39,10.43,54600.0,9.3642,9.3642,9.2927,9.3284,54600.0
2011-02-17 11:00:00,10.43,10.45,10.41,10.45,126200.0,9.3284,9.3463,9.3106,9.3463,126200.0
2011-02-17 11:30:00,10.44,10.46,10.41,10.46,25500.0,9.3374,9.3553,9.3106,9.3553,25500.0
2011-02-17 12:00:00,10.46,10.47,10.43,10.45,62300.0,9.3553,9.3642,9.3284,9.3463,62300.0
2011-02-17 12:30:00,10.45,10.5,10.44,10.49,51000.0,9.3463,9.391,9.3374,9.3821,51000.0
2011-02-17 13:00:00,10.49,10.57,10.48,10.56,61500.0,9.3821,9.4537,9.3732,9.4447,61500.0
2011-02-17 13:30:00,10.56,10.59,10.56,10.58,34500.0,9.4447,9.4715,9.4447,9.4626,34500.0
2011-02-17 14:00:00,10.59,10.6,10.58,10.58,43100.0,9.4715,9.4805,9.4626,9.4626,43100.0
2011-02-17 14:30:00,10.59,10.59,10.57,10.59,28300.0,9.4715,9.4715,9.4537,9.4715,28300.0
2011-02-17 15:00:00,10.59,10.6,10.56,10.58,116300.0,9.4715,9.4805,9.4447,9.4626,116300.0
2011-02-17 15:30:00,10.58,10.62,10.57,10.6,305800.0,9.4626,9.4984,9.4537,9.4805,305800.0
2011-02-18 09:30:00,10.65,10.67,10.58,10.63,45100.0,9.5252,9.5431,9.4626,9.5073,45100.0
2011-02-18 10:00:00,10.62,10.63,10.54,10.57,42600.0,9.4984,9.5073,9.4268,9.4537,42600.0
2011-02-18 10:30:00,10.57,10.58,10.53,10.55,33300.0,9.4537,9.4626,9.4179,9.4358,33300.0
2011-02-18 11:00:00,10.55,10.63,10.55,10.63,22600.0,9.4358,9.5073,9.4358,9.5073,22600.0
2011-02-18 11:30:00,10.63,10.69,10.62,10.67,34500.0,9.5073,9.561,9.4984,9.5431,34500.0
2011-02-18 12:00:00,10.67,10.72,10.67,10.69,37000.0,9.5431,9.5878,9.5431,9.561,37000.0
2011-02-18 12:30:00,10.69,10.7,10.65,10.67,25500.0,9.561,9.5699,9.5252,9.5431,25500.0
2011-02-18 13:00:00,10.67,10.7,10.62,10.67,41500.0,9.5431,9.5699,9.4984,9.5431,41500.0
2011-02-18 13:30:00,10.67,10.68,10.59,10.68,31100.0,9.5431,9.552,9.4715,9.552,31100.0
2011-02-18 14:00:00,10.67,10.7,10.62,10.65,44300.0,9.5431,9.5699,9.4984,9.5252,44300.0
2011-02-18 14:30:00,10.65,10.71,10.63,10.71,50100.0,9.5252,9.5789,9.5073,9.5789,50100.0
2011-02-18 15:00:00,10.7,10.71,10.66,10.66,69600.0,9.5699,9.5789,9.5341,9.5341,69600.0
2011-02-18 15:30:00,10.66,10.68,10.62,10.67,165900.0,9.5341,9.552,9.4984,9.5431,165900.0
2011-02-22 09:30:00,10.54,10.54,10.35,10.54,65600.0,9.4268,9.4268,9.2569,9.4268,65600.0
2011-02-22 10:00:00,10.54,10.56,10.46,10.46,48300.0,9.4268,9.4447,9.3553,9.3553,48300.0
2011-02-22 10:30:00,10.45,10.46,10.36,10.37,97400.0,9.3463,9.3553,9.2658,9.2748,97400.0
2011-02-22 11:00:00,10.36,10.4,10.26,10.3,74000.0,9.2658,9.3016,9.1764,9.2122,74000.0
2011-02-22 11:30:00,10.31,10.38,10.27,10.36,80400.0,9.2211,9.2837,9.1853,9.2658,80400.0
2011-02-22 12:00:00,10.36,10.38,10.34,10.35,71400.0,9.2658,9.2837,9.2479,9.2569,71400.0
2011-02-22 12:30:00,10.35,10.35,10.25,10.26,49000.0,9.2569,9.2569,9.1675,9.1764,49000.0
2011-02-22 13:00:00,10.25,10.26,10.19,10.22,39100.0,9.1675,9.1764,9.1138,9.1406,39100.0
2011-02-22 13:30:00,10.22,10.26,10.21,10.24,36500.0,9.1406,9.1764,9.1317,9.1585,36500.0
2011-02-22 14:00:00,10.24,10.26,10.21,10.25,39400.0,9.1585,9.1764,9.1317,9.1675,39400.0
2011-02-22 14:30:00,10.26,10.32,10.26,10.26,79300.0,9.1764,9.2301,9.1764,9.1764,79300.0
2011-02-22 15:00:00,10.27,10.27,10.2,10.2,102800.0,9.1853,9.1853,9.1227,9.1227,102800.0
2011-02-22 15:30:00,10.21,10.24,10.17,10.18,219200.0,9.1317,9.1585,9.0959,9.1048,219200.0
2011-02-23 09:30:00,10.17,10.25,10.1,10.11,93300.0,9.0959,9.1675,9.0333,9.0422,93300.0
2011-02-23 10:00:00,10.12,10.15,10.05,10.1,151800.0,9.0512,9.078,8.9886,9.0333,151800.0
2011-02-23 10:30:00,10.1,10.12,10.02,10.05,101700.0,9.0333,9.0512,8.9617,8.9886,101700.0
2011-02-23 11:00:00,10.05,10.12,10.04,10.04,114200.0,8.9886,9.0512,8.9796,8.9796,114200.0
2011-02-23 11:30:00,10.04,10.06,10.0,10.03,66100.0,8.9796,8.9975,8.9439,8.9707,66100.0
2011-02-23 12:00:00,10.02,10.03,9.93,9.97,122400.0,8.9617,8.9707,8.8812,8.917,122400.0
2011-02-23 12:30:00,9.97,9.98,9.87,9.91,99200.0,8.917,8.926,8.8276,8.8634,99200.0
2011-02-23 13:00:00,9.91,9.98,9.9,9.93,100100.0,8.8634,8.926,8.8544,8.8812,100100.0
2011-02-23 13:30:00,9.92,9.96,9.88,9.94,87400.0,8.8723,8.9081,8.8365,8.8902,87400.0
2011-02-23 14:00:00,9.94,10.03,9.93,9.97,59900.0,8.8902,8.9707,8.8812,8.917,59900.0
2011-02-23 14:30:00,9.97,10.02,9.91,9.99,101400.0,8.917,8.9617,8.8634,8.9349,101400.0
2011-02-23 15:00:00,10.0,10.01,9.95,9.97,136400.0,8.9439,8.9528,8.8991,8.917,136400.0
2011-02-23 15:30:00,9.96,9.97,9.9,9.9,187100.0,8.9081,8.917,8.8544,8.8544,187100.0
2011-02-24 09:30:00,9.87,9.97,9.8,9.88,106500.0,8.8276,8.917,8.765,8.8365,106500.0
2011-02-24 10:00:00,9.88,9.92,9.8,9.8,203900.0,8.8365,8.8723,8.765,8.765,203900.0
2011-02-24 10:30:00,9.8,9.82,9.67,9.74,193500.0,8.765,8.7829,8.6487,8.7113,193500.0
2011-02-24 11:00:00,9.75,9.91,9.73,9.91,81600.0,8.7203,8.8634,8.7024,8.8634,81600.0
2011-02-24 11:30:00,9.9,9.9,9.66,9.73,110700.0,8.8544,8.8544,8.6398,8.7024,110700.0
2011-02-24 12:00:00,9.74,9.75,9.67,9.71,52800.0,8.7113,8.7203,8.6487,8.6845,52800.0
2011-02-24 12:30:00,9.72,9.79,9.71,9.76,66200.0,8.6934,8.756,8.6845,8.7292,66200.0
2011-02-24 13:00:00,9.76,9.8,9.73,9.76,68700.0,8.7292,8.765,8.7024,8.7292,68700.0
2011-02-24 13:30:00,9.76,9.78,9.7,9.72,61100.0,8.7292,8.7471,8.6755,8.6934,61100.0
2011-02-24 14:00:00,9.73,9.84,9.73,9.8,107600.0,8.7024,8.8008,8.7024,8.765,107600.0
2011-02-24 14:30:00,9.8,9.85,9.77,9.81,188900.0,8.765,8.8097,8.7381,8.7739,188900.0
2011-02-24 15:00:00,9.81,9.86,9.78,9.81,226200.0,8.7739,8.8186,8.7471,8.7739,226200.0
2011-02-24 15:30:00,9.8,9.84,9.76,9.77,347200.0,8.765,8.8008,8.7292,8.7381,347200.0
2011-02-25 09:30:00,9.84,9.98,9.82,9.98,103900.0,8.8008,8.926,8.7829,8.926,103900.0
2011-02-25 10:00:00,9.98,10.1,9.97,10.05,92200.0,8.926,9.0333,8.917,8.9886,92200.0
2011-02-25 10:30:00,10.04,10.06,10.0,10.03,116400.0,8.9796,8.9975,8.9439,8.9707,116400.0
2011-02-25 11:00:00,10.03,10.03,9.96,9.97,91200.0,8.9707,8.9707,8.9081,8.917,91200.0
2011-02-25 11:30:00,9.97,9.98,9.92,9.94,52200.0,8.917,8.926,8.8723,8.8902,52200.0
2011-02-25 12:00:00,9.94,9.99,9.94,9.99,45900.0,8.8902,8.9349,8.8902,8.9349,45900.0
2011-02-25 12:30:00,9.98,10.0,9.95,9.99,50300.0,8.926,8.9439,8.8991,8.9349,50300.0
2011-02-25 13:00:00,9.99,10.05,9.98,10.04,74800.0,8.9349,8.9886,8.926,8.9796,74800.0
2011-02-25 13:30:00,10.04,10.05,10.03,10.04,36100.0,8.9796,8.9886,8.9707,8.9796,36100.0
2011-02-25 14:00:00,10.04,10.05,10.0,10.02,59200.0,8.9796,8.9886,8.9439,8.9617,59200.0
2011-02-25 14:30:00,10.02,10.07,10.02,10.04,67800.0,8.9617,9.0065,8.9617,8.9796,67800.0
2011-02-25 15:00:00,10.04,10.07,10.03,10.07,75100.0,8.9796,9.0065,8.9707,9.0065,75100.0
2011-02-25 15:30:00,10.07,10.1,10.04,10.1,176700.0,9.0065,9.0333,8.9796,9.0333,176700.0
2011-02-28 09:30:00,10.13,10.19,10.04,10.11,51800.0,9.0601,9.1138,8.9796,9.0422,51800.0
2011-02-28 10:00:00,10.11,10.19,10.1,10.19,71000.0,9.0422,9.1138,9.0333,9.1138,71000.0
2011-02-28 10:30:00,10.19,10.22,10.18,10.2,45800.0,9.1138,9.1406,9.1048,9.1227,45800.0
2011-02-28 11:00:00,10.2,10.22,10.17,10.2,50700.0,9.1227,9.1406,9.0959,9.1227,50700.0
2011-02-28 11:30:00,10.2,10.22,10.18,10.21,33800.0,9.1227,9.1406,9.1048,9.1317,33800.0
2011-02-28 12:00:00,10.2,10.22,10.19,10.21,42600.0,9.1227,9.1406,9.1138,9.1317,42600.0
2011-02-28 12:30:00,10.21,10.26,10.21,10.23,70400.0,9.1317,9.1764,9.1317,9.1496,70400.0
2011-02-28 13:00:00,10.23,10.25,10.22,10.24,52500.0,9.1496,9.1675,9.1406,9.1585,52500.0
2011-02-28 13:30:00,10.25,10.29,10.24,10.28,63600.0,9.1675,9.2032,9.1585,9.1943,63600.0
2011-02-28 14:00:00,10.28,10.32,10.27,10.32,64600.0,9.1943,9.2301,9.1853,9.2301,64600.0
2011-02-28 14:30:00,10.32,10.39,10.31,10.38,83500.0,9.2301,9.2927,9.2211,9.2837,83500.0
2011-02-28 15:00:00,10.38,10.39,10.34,10.36,114900.0,9.2837,9.2927,9.2479,9.2658,114900.0
2011-02-28 15:30:00,10.36,10.41,10.35,10.4,417700.0,9.2658,9.3106,9.2569,9.3016,417700.0
2011-03-01 09:30:00,10.4,10.55,10.31,10.45,138100.0,9.3016,9.4358,9.2211,9.3463,138100.0
2011-03-01 10:00:00,10.46,10.46,10.31,10.34,153000.0,9.3553,9.3553,9.2211,9.2479,153000.0
2011-03-01 10:30:00,10.34,10.55,10.32,10.54,81600.0,9.2479,9.4358,9.2301,9.4268,81600.0
2011-03-01 11:00:00,10.54,10.56,10.41,10.48,143300.0,9.4268,9.4447,9.3106,9.3732,143300.0
2011-03-01 11:30:00,10.47,10.5,10.27,10.28,152200.0,9.3642,9.391,9.1853,9.1943,152200.0
2011-03-01 12:00:00,10.27,10.27,10.22,10.22,52000.0,9.1853,9.1853,9.1406,9.1406,52000.0
2011-03-01 12:30:00,10.23,10.37,10.23,10.34,91400.0,9.1496,9.2748,9.1496,9.2479,91400.0
2011-03-01 13:00:00,10.33,10.37,10.24,10.25,74500.0,9.239,9.2748,9.1585,9.1675,74500.0
2011-03-01 13:30:00,10.25,10.32,10.23,10.29,117100.0,9.1675,9.2301,9.1496,9.2032,117100.0
2011-03-01 14:00:00,10.29,10.3,10.13,10.13,170200.0,9.2032,9.2122,9.0601,9.0601,170200.0
2011-03-01 14:30:00,10.12,10.18,10.1,10.14,123400.0,9.0512,9.1048,9.0333,9.0691,123400.0
2011-03-01 15:00:00,10.15,10.15,10.05,10.08,173700.0,9.078,9.078,8.9886,9.0154,173700.0
2011-03-01 15:30:00,10.09,10.15,10.08,10.11,253100.0,9.0243,9.078,9.0154,9.0422,253100.0
2011-03-02 09:30:00,10.05,10.34,10.05,10.33,112300.0,8.9886,9.2479,8.9886,9.239,112300.0
2011-03-02 10:00:00,10.32,10.34,10.25,10.32,99700.0,9.2301,9.2479,9.1675,9.2301,99700.0
2011-03-02 10:30:00,10.32,10.45,10.29,10.41,93500.0,9.2301,9.3463,9.2032,9.3106,93500.0
2011-03-02 11:00:00,10.41,10.43,10.36,10.37,84000.0,9.3106,9.3284,9.2658,9.2748,84000.0
2011-03-02 11:30:00,10.37,10.38,10.28,10.32,105200.0,9.2748,9.2837,9.1943,9.2301,105200.0
2011-03-02 12:00:00,10.32,10.41,10.27,10.36,81400.0,9.2301,9.3106,9.1853,9.2658,81400.0
2011-03-02 12:30:00,10.36,10.44,10.35,10.44,70800.0,9.2658,9.3374,9.2569,9.3374,70800.0
2011-03-02 13:00:00,10.44,10.48,10.4,10.44,66600.0,9.3374,9.3732,9.3016,9.3374,66600.0
2011-03-02 13:30:00,10.44,10.46,10.41,10.44,57500.0,9.3374,9.3553,9.3106,9.3374,57500.0
2011-03-02 14:00:00,10.44,10.48,10.41,10.45,99800.0,9.3374,9.3732,9.3106,9.3463,99800.0
2011-03-02 14:30:00,10.45,10.57,10.44,10.56,153900.0,9.3463,9.4537,9.3374,9.4447,153900.0
2011-03-02 15:00:00,10.56,10.59,10.5,10.54,206600.0,9.4447,9.4715,9.391,9.4268,206600.0
2011-03-02 15:30:00,10.53,10.64,10.52,10.63,449800.0,9.4179,9.5163,9.4089,9.5073,449800.0
2011-03-03 09:30:00,10.73,10.98,10.67,10.87,251500.0,9.5968,9.8204,9.5431,9.722,251500.0
2011-03-03 10:00:00,10.87,10.9,10.74,10.75,141900.0,9.722,9.7488,9.6057,9.6146,141900.0
2011-03-03 10:30:00,10.74,10.81,10.72,10.78,151000.0,9.6057,9.6683,9.5878,9.6415,151000.0
2011-03-03 11:00:00,10.78,10.9,10.75,10.84,164400.0,9.6415,9.7488,9.6146,9.6951,164400.0
2011-03-03 11:30:00,10.83,10.84,10.76,10.81,64300.0,9.6862,9.6951,9.6236,9.6683,64300.0
2011-03-03 12:00:00,10.8,10.85,10.72,10.78,97900.0,9.6594,9.7041,9.5878,9.6415,97900.0
2011-03-03 12:30:00,10.77,10.81,10.74,10.79,63500.0,9.6325,9.6683,9.6057,9.6504,63500.0
2011-03-03 13:00:00,10.78,10.81,10.77,10.79,55400.0,9.6415,9.6683,9.6325,9.6504,55400.0
2011-03-03 13:30:00,10.78,10.79,10.74,10.76,62600.0,9.6415,9.6504,9.6057,9.6236,62600.0
2011-03-03 14:00:00,10.77,10.81,10.74,10.81,115000.0,9.6325,9.6683,9.6057,9.6683,115000.0
2011-03-03 14:30:00,10.8,10.84,10.79,10.84,125100.0,9.6594,9.6951,9.6504,9.6951,125100.0
2011-03-03 15:00:00,10.84,10.84,10.76,10.76,144300.0,9.6951,9.6951,9.6236,9.6236,144300.0
2011-03-03 15:30:00,10.77,10.86,10.75,10.85,375000.0,9.6325,9.713,9.6146,9.7041,375000.0
2011-03-04 09:30:00,10.36,10.51,10.29,10.35,265700.0,9.2658,9.4,9.2032,9.2569,265700.0
2011-03-04 10:00:00,10.35,10.35,10.18,10.25,221600.0,9.2569,9.2569,9.1048,9.1675,221600.0
2011-03-04 10:30:00,10.25,10.28,10.15,10.25,277200.0,9.1675,9.1943,9.078,9.1675,277200.0
2011-03-04 11:00:00,10.25,10.26,10.21,10.25,135400.0,9.1675,9.1764,9.1317,9.1675,135400.0
2011-03-04 11:30:00,10.25,10.27,10.15,10.21,184900.0,9.1675,9.1853,9.078,9.1317,184900.0
2011-03-04 12:00:00,10.2,10.25,10.19,10.21,126100.0,9.1227,9.1675,9.1138,9.1317,126100.0
2011-03-04 12:30:00,10.21,10.21,10.12,10.15,283900.0,9.1317,9.1317,9.0512,9.078,283900.0
2011-03-04 13:00:00,10.15,10.16,10.1,10.15,68600.0,9.078,9.087,9.0333,9.078,68600.0
2011-03-04 13:30:00,10.16,10.16,10.06,10.08,135200.0,9.087,9.087,8.9975,9.0154,135200.0
2011-03-04 14:00:00,10.09,10.11,10.05,10.11,99600.0,9.0243,9.0422,8.9886,9.0422,99600.0
2011-03-04 14:30:00,10.1,10.22,10.1,10.22,154500.0,9.0333,9.1406,9.0333,9.1406,154500.0
2011-03-04 15:00:00,10.22,10.24,10.16,10.2,258100.0,9.1406,9.1585,9.087,9.1227,258100.0
2011-03-04 15:30:00,10.21,10.25,10.16,10.23,401500.0,9.1317,9.1675,9.087,9.1496,401500.0
2011-03-07 09:30:00,10.23,10.23,10.06,10.13,218900.0,9.1496,9.1496,8.9975,9.0601,218900.0
2011-03-07 10:00:00,10.12,10.12,10.01,10.08,240100.0,9.0512,9.0512,8.9528,9.0154,240100.0
2011-03-07 10:30:00,10.07,10.08,9.9,9.94,238200.0,9.0065,9.0154,8.8544,8.8902,238200.0
2011-03-07 11:00:00,9.93,9.94,9.79,9.8,212900.0,8.8812,8.8902,8.756,8.765,212900.0
2011-03-07 11:30:00,9.8,9.88,9.74,9.85,191300.0,8.765,8.8365,8.7113,8.8097,191300.0
2011-03-07 12:00:00,9.85,9.94,9.82,9.91,157000.0,8.8097,8.8902,8.7829,8.8634,157000.0
2011-03-07 12:30:00,9.91,10.03,9.81,9.82,195200.0,8.8634,8.9707,8.7739,8.7829,195200.0
2011-03-07 13:00:00,9.82,9.86,9.78,9.83,80200.0,8.7829,8.8186,8.7471,8.7918,80200.0
2011-03-07 13:30:00,9.84,9.88,9.81,9.83,81700.0,8.8008,8.8365,8.7739,8.7918,81700.0
2011-03-07 14:00:00,9.83,9.86,9.8,9.84,83700.0,8.7918,8.8186,8.765,8.8008,83700.0
2011-03-07 14:30:00,9.83,9.83,9.8,9.81,70000.0,8.7918,8.7918,8.765,8.7739,70000.0
2011-03-07 15:00:00,9.81,9.82,9.76,9.81,193000.0,8.7739,8.7829,8.7292,8.7739,193000.0
2011-03-07 15:30:00,9.8,9.83,9.76,9.77,317300.0,8.765,8.7918,8.7292,8.7381,317300.0
2011-03-08 09:30:00,9.76,10.0,9.76,10.0,191600.0,8.7292,8.9439,8.7292,8.9439,191600.0
2011-03-08 10:00:00,10.0,10.12,9.98,10.0,193500.0,8.9439,9.0512,8.926,8.9439,193500.0
2011-03-08 10:30:00,10.0,10.13,9.95,10.1,183100.0,8.9439,9.0601,8.8991,9.0333,183100.0
2011-03-08 11:00:00,10.1,10.12,10.03,10.12,119100.0,9.0333,9.0512,8.9707,9.0512,119100.0
2011-03-08 11:30:00,10.11,10.12,10.08,10.12,62600.0,9.0422,9.0512,9.0154,9.0512,62600.0
2011-03-08 12:00:00,10.12,10.19,10.11,10.16,114400.0,9.0512,9.1138,9.0422,9.087,114400.0
2011-03-08 12:30:00,10.16,10.18,10.03,10.04,58600.0,9.087,9.1048,8.9707,8.9796,58600.0
2011-03-08 13:00:00,10.03,10.11,9.99,10.01,196100.0,8.9707,9.0422,8.9349,8.9528,196100.0
2011-03-08 13:30:00,10.01,10.05,10.0,10.0,31900.0,8.9528,8.9886,8.9439,8.9439,31900.0
2011-03-08 14:00:00,10.01,10.01,9.93,10.0,80000.0,8.9528,8.9528,8.8812,8.9439,80000.0
2011-03-08 14:30:00,9.99,10.09,9.94,10.06,125900.0,8.9349,9.0243,8.8902,8.9975,125900.0
2011-03-08 15:00:00,10.06,10.12,10.02,10.08,101600.0,8.9975,9.0512,8.9617,9.0154,101600.0
2011-03-08 15:30:00,10.08,10.1,10.05,10.08,174500.0,9.0154,9.0333,8.9886,9.0154,174500.0
2011-03-09 09:30:00,10.03,10.12,9.98,10.08,88600.0,8.9707,9.0512,8.926,9.0154,88600.0
2011-03-09 10:00:00,10.08,10.17,10.06,10.15,38100.0,9.0154,9.0959,8.9975,9.078,38100.0
2011-03-09 10:30:00,10.16,10.16,10.05,10.07,38600.0,9.087,9.087,8.9886,9.0065,38600.0
2011-03-09 11:00:00,10.07,10.11,10.02,10.05,80200.0,9.0065,9.0422,8.9617,8.9886,80200.0
2011-03-09 11:30:00,10.05,10.07,10.01,10.05,59900.0,8.9886,9.0065,8.9528,8.9886,59900.0
2011-03-09 12:00:00,10.05,10.06,9.99,10.0,63700.0,8.9886,8.9975,8.9349,8.9439,63700.0
2011-03-09 12:30:00,9.99,10.01,9.95,9.96,91800.0,8.9349,8.9528,8.8991,8.9081,91800.0
2011-03-09 13:00:00,9.96,9.99,9.92,9.98,43400.0,8.9081,8.9349,8.8723,8.926,43400.0
2011-03-09 13:30:00,9.99,9.99,9.95,9.98,25100.0,8.9349,8.9349,8.8991,8.926,25100.0
2011-03-09 14:00:00,9.98,9.99,9.94,9.94,78800.0,8.926,8.9349,8.8902,8.8902,78800.0
2011-03-09 14:30:00,9.94,9.95,9.88,9.91,124000.0,8.8902,8.8991,8.8365,8.8634,124000.0
2011-03-09 15:00:00,9.91,9.93,9.88,9.9,215100.0,8.8634,8.8812,8.8365,8.8544,215100.0
2011-03-09 15:30:00,9.9,9.92,9.87,9.88,198700.0,8.8544,8.8723,8.8276,8.8365,198700.0
2011-03-10 09:30:00,9.71,9.8,9.68,9.76,103200.0,8.6845,8.765,8.6577,8.7292,103200.0
2011-03-10 10:00:00,9.76,9.78,9.71,9.75,70700.0,8.7292,8.7471,8.6845,8.7203,70700.0
2011-03-10 10:30:00,9.75,9.81,9.7,9.8,66700.0,8.7203,8.7739,8.6755,8.765,66700.0
2011-03-10 11:00:00,9.8,9.82,9.75,9.76,72700.0,8.765,8.7829,8.7203,8.7292,72700.0
2011-03-10 11:30:00,9.75,9.78,9.72,9.73,51900.0,8.7203,8.7471,8.6934,8.7024,51900.0
2011-03-10 12:00:00,9.74,9.75,9.63,9.66,146500.0,8.7113,8.7203,8.6129,8.6398,146500.0
2011-03-10 12:30:00,9.67,9.67,9.63,9.66,85300.0,8.6487,8.6487,8.6129,8.6398,85300.0
2011-03-10 13:00:00,9.66,9.66,9.54,9.54,212300.0,8.6398,8.6398,8.5324,8.5324,212300.0
2011-03-10 13:30:00,9.54,9.55,9.48,9.5,303500.0,8.5324,8.5414,8.4788,8.4967,303500.0
2011-03-10 14:00:00,9.5,9.53,9.48,9.5,69600.0,8.4967,8.5235,8.4788,8.4967,69600.0
2011-03-10 14:30:00,9.5,9.52,9.48,9.48,133300.0,8.4967,8.5145,8.4788,8.4788,133300.0
2011-03-10 15:00:00,9.49,9.5,9.48,9.5,112900.0,8.4877,8.4967,8.4788,8.4967,112900.0
2011-03-10 15:30:00,9.5,9.5,9.45,9.46,387100.0,8.4967,8.4967,8.4519,8.4609,387100.0
2011-03-11 09:30:00,9.39,9.44,9.28,9.35,188300.0,8.3983,8.443,8.2999,8.3625,188300.0
2011-03-11 10:00:00,9.34,9.36,9.29,9.3,125900.0,8.3536,8.3714,8.3088,8.3178,125900.0
2011-03-11 10:30:00,9.31,9.34,9.28,9.29,104700.0,8.3267,8.3536,8.2999,8.3088,104700.0
2011-03-11 11:00:00,9.29,9.35,9.27,9.33,122800.0,8.3088,8.3625,8.291,8.3446,122800.0
2011-03-11 11:30:00,9.34,9.4,9.33,9.38,118000.0,8.3536,8.4072,8.3446,8.3893,118000.0
2011-03-11 12:00:00,9.38,9.38,9.34,9.38,93300.0,8.3893,8.3893,8.3536,8.3893,93300.0
2011-03-11 12:30:00,9.37,9.38,9.32,9.35,82700.0,8.3804,8.3893,8.3357,8.3625,82700.0
2011-03-11 13:00:00,9.35,9.36,9.29,9.31,84600.0,8.3625,8.3714,8.3088,8.3267,84600.0
2011-03-11 13:30:00,9.31,9.33,9.29,9.31,79700.0,8.3267,8.3446,8.3088,8.3267,79700.0
2011-03-11 14:00:00,9.3,9.36,9.3,9.35,73400.0,8.3178,8.3714,8.3178,8.3625,73400.0
2011-03-11 14:30:00,9.36,9.37,9.31,9.34,135700.0,8.3714,8.3804,8.3267,8.3536,135700.0
2011-03-11 15:00:00,9.34,9.36,9.3,9.3,267600.0,8.3536,8.3714,8.3178,8.3178,267600.0
2011-03-11 15:30:00,9.3,9.38,9.29,9.36,397900.0,8.3178,8.3893,8.3088,8.3714,397900.0
2011-03-14 09:30:00,9.27,9.35,9.2,9.35,204300.0,8.291,8.3625,8.2283,8.3625,204300.0
2011-03-14 10:00:00,9.35,9.38,9.25,9.3,249700.0,8.3625,8.3893,8.2731,8.3178,249700.0
2011-03-14 10:30:00,9.3,9.42,9.26,9.32,155900.0,8.3178,8.4251,8.282,8.3357,155900.0
2011-03-14 11:00:00,9.33,9.33,9.11,9.11,149900.0,8.3446,8.3446,8.1479,8.1479,149900.0
2011-03-14 11:30:00,9.12,9.19,9.08,9.19,106800.0,8.1568,8.2194,8.121,8.2194,106800.0
2011-03-14 12:00:00,9.19,9.22,9.16,9.2,77000.0,8.2194,8.2462,8.1926,8.2283,77000.0
2011-03-14 12:30:00,9.19,9.23,9.17,9.21,85200.0,8.2194,8.2552,8.2015,8.2373,85200.0
2011-03-14 13:00:00,9.22,9.25,9.22,9.25,33800.0,8.2462,8.2731,8.2462,8.2731,33800.0
2011-03-14 13:30:00,9.25,9.26,9.2,9.2,72400.0,8.2731,8.282,8.2283,8.2283,72400.0
2011-03-14 14:00:00,9.21,9.22,9.17,9.21,58500.0,8.2373,8.2462,8.2015,8.2373,58500.0
2011-03-14 14:30:00,9.21,9.21,9.12,9.15,159100.0,8.2373,8.2373,8.1568,8.1836,159100.0
2011-03-14 15:00:00,9.15,9.18,9.12,9.15,163900.0,8.1836,8.2105,8.1568,8.1836,163900.0
2011-03-14 15:30:00,9.14,9.17,9.13,9.16,353200.0,8.1747,8.2015,8.1657,8.1926,353200.0
2011-03-15 09:30:00,8.92,9.1,8.78,8.99,179300.0,7.9779,8.1389,7.8527,8.0405,179300.0
2011-03-15 10:00:00,9.01,9.13,9.0,9.09,110300.0,8.0584,8.1657,8.0495,8.13,110300.0
2011-03-15 10:30:00,9.1,9.15,9.04,9.07,244400.0,8.1389,8.1836,8.0852,8.1121,244400.0
2011-03-15 11:00:00,9.07,9.07,8.94,9.0,147600.0,8.1121,8.1121,7.9958,8.0495,147600.0
2011-03-15 11:30:00,9.0,9.0,8.9,8.94,94000.0,8.0495,8.0495,7.96,7.9958,94000.0
2011-03-15 12:00:00,8.94,9.0,8.89,8.99,115800.0,7.9958,8.0495,7.9511,8.0405,115800.0
2011-03-15 12:30:00,9.0,9.0,8.9,8.96,71300.0,8.0495,8.0495,7.96,8.0137,71300.0
2011-03-15 13:00:00,8.96,8.96,8.91,8.91,44300.0,8.0137,8.0137,7.969,7.969,44300.0
2011-03-15 13:30:00,8.91,8.95,8.91,8.94,55500.0,7.969,8.0047,7.969,7.9958,55500.0
2011-03-15 14:00:00,8.94,9.0,8.93,8.98,83500.0,7.9958,8.0495,7.9869,8.0316,83500.0
2011-03-15 14:30:00,8.98,9.01,8.96,8.98,152900.0,8.0316,8.0584,8.0137,8.0316,152900.0
2011-03-15 15:00:00,8.98,9.03,8.97,9.03,143900.0,8.0316,8.0763,8.0226,8.0763,143900.0
2011-03-15 15:30:00,9.02,9.07,9.0,9.01,374500.0,8.0674,8.1121,8.0495,8.0584,374500.0
2011-03-16 09:30:00,8.99,8.99,8.88,8.94,133700.0,8.0405,8.0405,7.9421,7.9958,133700.0
2011-03-16 10:00:00,8.94,9.06,8.93,9.05,102700.0,7.9958,8.1031,7.9869,8.0942,102700.0
2011-03-16 10:30:00,9.06,9.12,9.0,9.01,71600.0,8.1031,8.1568,8.0495,8.0584,71600.0
2011-03-16 11:00:00,9.0,9.03,8.88,9.0,133400.0,8.0495,8.0763,7.9421,8.0495,133400.0
2011-03-16 11:30:00,9.01,9.03,8.89,8.93,39100.0,8.0584,8.0763,7.9511,7.9869,39100.0
2011-03-16 12:00:00,8.92,8.93,8.84,8.92,74600.0,7.9779,7.9869,7.9064,7.9779,74600.0
2011-03-16 12:30:00,8.92,8.94,8.88,8.92,40700.0,7.9779,7.9958,7.9421,7.9779,40700.0
2011-03-16 13:00:00,8.91,8.93,8.86,8.88,28600.0,7.969,7.9869,7.9243,7.9421,28600.0
2011-03-16 13:30:00,8.88,8.88,8.83,8.85,62100.0,7.9421,7.9421,7.8974,7.9153,62100.0
2011-03-16 14:00:00,8.84,8.85,8.72,8.81,175000.0,7.9064,7.9153,7.799,7.8795,175000.0
2011-03-16 14:30:00,8.8,8.95,8.8,8.89,130200.0,7.8706,8.0047,7.8706,7.9511,130200.0
2011-03-16 15:00:00,8.88,8.94,8.86,8.88,138500.0,7.9421,7.9958,7.9243,7.9421,138500.0
2011-03-16 15:30:00,8.88,8.91,8.84,8.86,208000.0,7.9421,7.969,7.9064,7.9243,208000.0
2011-03-17 09:30:00,9.04,9.04,8.87,8.88,110400.0,8.0852,8.0852,7.9332,7.9421,110400.0
2011-03-17 10:00:00,8.89,8.96,8.85,8.94,75700.0,7.9511,8.0137,7.9153,7.9958,75700.0
2011-03-17 10:30:00,8.94,9.18,8.9,9.15,371900.0,7.9958,8.2105,7.96,8.1836,371900.0
2011-03-17 11:00:00,9.15,9.24,9.15,9.18,295000.0,8.1836,8.2641,8.1836,8.2105,295000.0
2011-03-17 11:30:00,9.18,9.35,9.17,9.3,254000.0,8.2105,8.3625,8.2015,8.3178,254000.0
2011-03-17 12:00:00,9.3,9.32,9.14,9.16,230000.0,8.3178,8.3357,8.1747,8.1926,230000.0
2011-03-17 12:30:00,9.17,9.2,9.12,9.14,69500.0,8.2015,8.2283,8.1568,8.1747,69500.0
2011-03-17 13:00:00,9.14,9.19,9.1,9.1,56600.0,8.1747,8.2194,8.1389,8.1389,56600.0
2011-03-17 13:30:00,9.1,9.13,8.97,8.99,125200.0,8.1389,8.1657,8.0226,8.0405,125200.0
2011-03-17 14:00:00,8.99,9.0,8.93,8.94,157700.0,8.0405,8.0495,7.9869,7.9958,157700.0
2011-03-17 14:30:00,8.94,8.94,8.87,8.93,155500.0,7.9958,7.9958,7.9332,7.9869,155500.0
2011-03-17 15:00:00,8.94,8.95,8.9,8.91,122800.0,7.9958,8.0047,7.96,7.969,122800.0
2011-03-17 15:30:00,8.91,8.94,8.89,8.9,280000.0,7.969,7.9958,7.9511,7.96,280000.0
2011-03-18 09:30:00,8.94,9.03,8.85,8.85,189200.0,7.9958,8.0763,7.9153,7.9153,189200.0
2011-03-18 10:00:00,8.86,8.91,8.79,8.85,100200.0,7.9243,7.969,7.8616,7.9153,100200.0
2011-03-18 10:30:00,8.86,8.92,8.84,8.89,51100.0,7.9243,7.9779,7.9064,7.9511,51100.0
2011-03-18 11:00:00,8.9,8.94,8.89,8.89,48800.0,7.96,7.9958,7.9511,7.9511,48800.0
2011-03-18 11:30:00,8.9,8.98,8.9,8.98,84700.0,7.96,8.0316,7.96,8.0316,84700.0
2011-03-18 12:00:00,8.97,9.07,8.97,9.07,66900.0,8.0226,8.1121,8.0226,8.1121,66900.0
2011-03-18 12:30:00,9.07,9.1,9.07,9.08,77400.0,8.1121,8.1389,8.1121,8.121,77400.0
2011-03-18 13:00:00,9.08,9.12,9.07,9.09,82700.0,8.121,8.1568,8.1121,8.13,82700.0
2011-03-18 13:30:00,9.1,9.15,9.1,9.13,58600.0,8.1389,8.1836,8.1389,8.1657,58600.0
2011-03-18 14:00:00,9.13,9.14,9.07,9.09,81600.0,8.1657,8.1747,8.1121,8.13,81600.0
2011-03-18 14:30:00,9.09,9.21,9.09,9.16,218700.0,8.13,8.2373,8.13,8.1926,218700.0
2011-03-18 15:00:00,9.16,9.18,9.14,9.15,211100.0,8.1926,8.2105,8.1747,8.1836,211100.0
2011-03-18 15:30:00,9.15,9.2,9.14,9.17,635000.0,8.1836,8.2283,8.1747,8.2015,635000.0
2011-03-21 09:30:00,9.58,9.64,9.38,9.43,431600.0,8.5682,8.6219,8.3893,8.4341,431600.0
2011-03-21 10:00:00,9.43,9.5,9.42,9.47,174800.0,8.4341,8.4967,8.4251,8.4698,174800.0
2011-03-21 10:30:00,9.46,9.47,9.39,9.44,135700.0,8.4609,8.4698,8.3983,8.443,135700.0
2011-03-21 11:00:00,9.44,9.56,9.43,9.54,83700.0,8.443,8.5503,8.4341,8.5324,83700.0
2011-03-21 11:30:00,9.54,9.6,9.48,9.5,127400.0,8.5324,8.5861,8.4788,8.4967,127400.0
2011-03-21 12:00:00,9.51,9.62,9.49,9.6,121200.0,8.5056,8.604,8.4877,8.5861,121200.0
2011-03-21 12:30:00,9.6,9.63,9.57,9.58,100100.0,8.5861,8.6129,8.5593,8.5682,100100.0
2011-03-21 13:00:00,9.57,9.58,9.55,9.57,43600.0,8.5593,8.5682,8.5414,8.5593,43600.0
2011-03-21 13:30:00,9.57,9.59,9.52,9.58,80400.0,8.5593,8.5772,8.5145,8.5682,80400.0
2011-03-21 14:00:00,9.58,9.62,9.58,9.61,61300.0,8.5682,8.604,8.5682,8.595,61300.0
2011-03-21 14:30:00,9.62,9.63,9.59,9.63,79000.0,8.604,8.6129,8.5772,8.6129,79000.0
2011-03-21 15:00:00,9.63,9.67,9.6,9.64,172900.0,8.6129,8.6487,8.5861,8.6219,172900.0
2011-03-21 15:30:00,9.65,9.74,9.62,9.68,521700.0,8.6308,8.7113,8.604,8.6577,521700.0
2011-03-22 09:30:00,9.69,9.76,9.58,9.68,196800.0,8.6666,8.7292,8.5682,8.6577,196800.0
2011-03-22 10:00:00,9.68,9.71,9.59,9.65,103800.0,8.6577,8.6845,8.5772,8.6308,103800.0
2011-03-22 10:30:00,9.66,9.67,9.57,9.57,59100.0,8.6398,8.6487,8.5593,8.5593,59100.0
2011-03-22 11:00:00,9.57,9.6,9.56,9.6,47700.0,8.5593,8.5861,8.5503,8.5861,47700.0
2011-03-22 11:30:00,9.59,9.65,9.59,9.63,44300.0,8.5772,8.6308,8.5772,8.6129,44300.0
2011-03-22 12:00:00,9.63,9.63,9.55,9.56,57800.0,8.6129,8.6129,8.5414,8.5503,57800.0
2011-03-22 12:30:00,9.55,9.58,9.53,9.54,38600.0,8.5414,8.5682,8.5235,8.5324,38600.0
2011-03-22 13:00:00,9.53,9.54,9.46,9.48,93200.0,8.5235,8.5324,8.4609,8.4788,93200.0
2011-03-22 13:30:00,9.48,9.49,9.47,9.49,93600.0,8.4788,8.4877,8.4698,8.4877,93600.0
2011-03-22 14:00:00,9.49,9.5,9.47,9.49,110000.0,8.4877,8.4967,8.4698,8.4877,110000.0
2011-03-22 14:30:00,9.5,9.5,9.46,9.47,173500.0,8.4967,8.4967,8.4609,8.4698,173500.0
2011-03-22 15:00:00,9.46,9.48,9.45,9.47,155100.0,8.4609,8.4788,8.4519,8.4698,155100.0
2011-03-22 15:30:00,9.46,9.47,9.4,9.41,485700.0,8.4609,8.4698,8.4072,8.4162,485700.0
2011-03-23 09:30:00,9.43,9.47,9.35,9.35,100500.0,8.4341,8.4698,8.3625,8.3625,100500.0
2011-03-23 10:00:00,9.35,9.38,9.31,9.35,81300.0,8.3625,8.3893,8.3267,8.3625,81300.0
2011-03-23 10:30:00,9.35,9.44,9.31,9.44,218600.0,8.3625,8.443,8.3267,8.443,218600.0
2011-03-23 11:00:00,9.44,9.47,9.44,9.47,57900.0,8.443,8.4698,8.443,8.4698,57900.0
2011-03-23 11:30:00,9.47,9.48,9.45,9.46,30900.0,8.4698,8.4788,8.4519,8.4609,30900.0
2011-03-23 12:00:00,9.46,9.48,9.46,9.47,40500.0,8.4609,8.4788,8.4609,8.4698,40500.0
2011-03-23 12:30:00,9.48,9.48,9.28,9.31,202500.0,8.4788,8.4788,8.2999,8.3267,202500.0
2011-03-23 13:00:00,9.32,9.33,9.27,9.31,91400.0,8.3357,8.3446,8.291,8.3267,91400.0
2011-03-23 13:30:00,9.32,9.34,9.3,9.34,59500.0,8.3357,8.3536,8.3178,8.3536,59500.0
2011-03-23 14:00:00,9.34,9.37,9.32,9.35,58700.0,8.3536,8.3804,8.3357,8.3625,58700.0
2011-03-23 14:30:00,9.35,9.35,9.28,9.29,203800.0,8.3625,8.3625,8.2999,8.3088,203800.0
2011-03-23 15:00:00,9.29,9.3,9.28,9.29,140200.0,8.3088,8.3178,8.2999,8.3088,140200.0
2011-03-23 15:30:00,9.29,9.31,9.24,9.29,453400.0,8.3088,8.3267,8.2641,8.3088,453400.0
2011-03-24 09:30:00,9.31,9.34,9.28,9.3,105600.0,8.3267,8.3536,8.2999,8.3178,105600.0
2011-03-24 10:00:00,9.3,9.31,9.2,9.25,99400.0,8.3178,8.3267,8.2283,8.2731,99400.0
2011-03-24 10:30:00,9.25,9.31,9.24,9.28,81200.0,8.2731,8.3267,8.2641,8.2999,81200.0
2011-03-24 11:00:00,9.28,9.31,9.23,9.23,118500.0,8.2999,8.3267,8.2552,8.2552,118500.0
2011-03-24 11:30:00,9.23,9.28,9.22,9.28,102100.0,8.2552,8.2999,8.2462,8.2999,102100.0
2011-03-24 12:00:00,9.28,9.31,9.25,9.29,159900.0,8.2999,8.3267,8.2731,8.3088,159900.0
2011-03-24 12:30:00,9.3,9.3,9.25,9.27,72500.0,8.3178,8.3178,8.2731,8.291,72500.0
2011-03-24 13:00:00,9.28,9.28,9.26,9.28,77200.0,8.2999,8.2999,8.282,8.2999,77200.0
2011-03-24 13:30:00,9.28,9.28,9.1,9.15,248500.0,8.2999,8.2999,8.1389,8.1836,248500.0
2011-03-24 14:00:00,9.15,9.17,9.09,9.14,254400.0,8.1836,8.2015,8.13,8.1747,254400.0
2011-03-24 14:30:00,9.14,9.17,9.13,9.14,153900.0,8.1747,8.2015,8.1657,8.1747,153900.0
2011-03-24 15:00:00,9.15,9.23,9.13,9.23,341300.0,8.1836,8.2552,8.1657,8.2552,341300.0
2011-03-24 15:30:00,9.22,9.26,9.2,9.22,485800.0,8.2462,8.282,8.2283,8.2462,485800.0
2011-03-25 09:30:00,9.27,9.38,9.17,9.22,91000.0,8.291,8.3893,8.2015,8.2462,91000.0
2011-03-25 10:00:00,9.23,9.3,9.21,9.29,56700.0,8.2552,8.3178,8.2373,8.3088,56700.0
2011-03-25 10:30:00,9.3,9.35,9.29,9.34,68600.0,8.3178,8.3625,8.3088,8.3536,68600.0
2011-03-25 11:00:00,9.35,9.35,9.32,9.34,46200.0,8.3625,8.3625,8.3357,8.3536,46200.0
2011-03-25 11:30:00,9.35,9.39,9.3,9.32,76500.0,8.3625,8.3983,8.3178,8.3357,76500.0
2011-03-25 12:00:00,9.31,9.33,9.28,9.3,51600.0,8.3267,8.3446,8.2999,8.3178,51600.0
2011-03-25 12:30:00,9.29,9.31,9.28,9.29,24700.0,8.3088,8.3267,8.2999,8.3088,24700.0
2011-03-25 13:00:00,9.3,9.32,9.29,9.29,20100.0,8.3178,8.3357,8.3088,8.3088,20100.0
2011-03-25 13:30:00,9.3,9.32,9.29,9.3,31800.0,8.3178,8.3357,8.3088,8.3178,31800.0
2011-03-25 14:00:00,9.3,9.31,9.27,9.27,24600.0,8.3178,8.3267,8.291,8.291,24600.0
2011-03-25 14:30:00,9.28,9.29,9.27,9.28,23500.0,8.2999,8.3088,8.291,8.2999,23500.0
2011-03-25 15:00:00,9.28,9.32,9.28,9.3,57700.0,8.2999,8.3357,8.2999,8.3178,57700.0
2011-03-25 15:30:00,9.3,9.31,9.27,9.28,132000.0,8.3178,8.3267,8.291,8.2999,132000.0
2011-03-28 09:30:00,9.29,9.44,9.25,9.35,267100.0,8.3088,8.443,8.2731,8.3625,267100.0
2011-03-28 10:00:00,9.35,9.36,9.21,9.28,182900.0,8.3625,8.3714,8.2373,8.2999,182900.0
2011-03-28 10:30:00,9.29,9.3,9.13,9.14,94000.0,8.3088,8.3178,8.1657,8.1747,94000.0
2011-03-28 11:00:00,9.14,9.18,9.07,9.18,138900.0,8.1747,8.2105,8.1121,8.2105,138900.0
2011-03-28 11:30:00,9.19,9.25,9.18,9.23,87700.0,8.2194,8.2731,8.2105,8.2552,87700.0
2011-03-28 12:00:00,9.24,9.25,9.23,9.24,12100.0,8.2641,8.2731,8.2552,8.2641,12100.0
2011-03-28 12:30:00,9.24,9.25,9.21,9.21,28700.0,8.2641,8.2731,8.2373,8.2373,28700.0
2011-03-28 13:00:00,9.21,9.22,9.19,9.21,51000.0,8.2373,8.2462,8.2194,8.2373,51000.0
2011-03-28 13:30:00,9.21,9.23,9.2,9.21,37400.0,8.2373,8.2552,8.2283,8.2373,37400.0
2011-03-28 14:00:00,9.22,9.23,9.19,9.22,44400.0,8.2462,8.2552,8.2194,8.2462,44400.0
2011-03-28 14:30:00,9.23,9.25,9.18,9.2,55200.0,8.2552,8.2731,8.2105,8.2283,55200.0
2011-03-28 15:00:00,9.2,9.24,9.19,9.22,48500.0,8.2283,8.2641,8.2194,8.2462,48500.0
2011-03-28 15:30:00,9.23,9.24,9.2,9.22,117300.0,8.2552,8.2641,8.2283,8.2462,117300.0
2011-03-29 09:30:00,9.22,9.3,9.2,9.28,134600.0,8.2462,8.3178,8.2283,8.2999,134600.0
2011-03-29 10:00:00,9.28,9.31,9.25,9.25,66000.0,8.2999,8.3267,8.2731,8.2731,66000.0
2011-03-29 10:30:00,9.25,9.29,9.25,9.28,34200.0,8.2731,8.3088,8.2731,8.2999,34200.0
2011-03-29 11:00:00,9.29,9.32,9.27,9.31,78300.0,8.3088,8.3357,8.291,8.3267,78300.0
2011-03-29 11:30:00,9.3,9.32,9.29,9.32,98700.0,8.3178,8.3357,8.3088,8.3357,98700.0
2011-03-29 12:00:00,9.31,9.34,9.31,9.31,36400.0,8.3267,8.3536,8.3267,8.3267,36400.0
2011-03-29 12:30:00,9.32,9.32,9.28,9.28,64000.0,8.3357,8.3357,8.2999,8.2999,64000.0
2011-03-29 13:00:00,9.29,9.32,9.27,9.31,37400.0,8.3088,8.3357,8.291,8.3267,37400.0
2011-03-29 13:30:00,9.31,9.42,9.31,9.39,116000.0,8.3267,8.4251,8.3267,8.3983,116000.0
2011-03-29 14:00:00,9.39,9.41,9.38,9.39,39800.0,8.3983,8.4162,8.3893,8.3983,39800.0
2011-03-29 14:30:00,9.38,9.41,9.38,9.39,103900.0,8.3893,8.4162,8.3893,8.3983,103900.0
2011-03-29 15:00:00,9.39,9.42,9.39,9.4,136000.0,8.3983,8.4251,8.3983,8.4072,136000.0
2011-03-29 15:30:00,9.41,9.41,9.38,9.4,227700.0,8.4162,8.4162,8.3893,8.4072,227700.0
2011-03-30 09:30:00,9.43,9.55,9.41,9.53,151200.0,8.4341,8.5414,8.4162,8.5235,151200.0
2011-03-30 10:00:00,9.53,9.59,9.47,9.53,118600.0,8.5235,8.5772,8.4698,8.5235,118600.0
2011-03-30 10:30:00,9.53,9.62,9.52,9.62,155100.0,8.5235,8.604,8.5145,8.604,155100.0
2011-03-30 11:00:00,9.61,9.63,9.57,9.62,90300.0,8.595,8.6129,8.5593,8.604,90300.0
2011-03-30 11:30:00,9.63,9.67,9.63,9.66,29600.0,8.6129,8.6487,8.6129,8.6398,29600.0
2011-03-30 12:00:00,9.66,9.81,9.66,9.73,362300.0,8.6398,8.7739,8.6398,8.7024,362300.0
2011-03-30 12:30:00,9.73,9.91,9.7,9.81,447500.0,8.7024,8.8634,8.6755,8.7739,447500.0
2011-03-30 13:00:00,9.82,9.82,9.75,9.78,147100.0,8.7829,8.7829,8.7203,8.7471,147100.0
2011-03-30 13:30:00,9.79,9.81,9.71,9.73,166200.0,8.756,8.7739,8.6845,8.7024,166200.0
2011-03-30 14:00:00,9.73,9.74,9.66,9.72,174200.0,8.7024,8.7113,8.6398,8.6934,174200.0
2011-03-30 14:30:00,9.72,9.73,9.64,9.65,120100.0,8.6934,8.7024,8.6219,8.6308,120100.0
2011-03-30 15:00:00,9.64,9.65,9.56,9.58,243500.0,8.6219,8.6308,8.5503,8.5682,243500.0
2011-03-30 15:30:00,9.58,9.59,9.55,9.58,284300.0,8.5682,8.5772,8.5414,8.5682,284300.0
2011-03-31 09:30:00,9.6,9.64,9.49,9.49,152800.0,8.5861,8.6219,8.4877,8.4877,152800.0
2011-03-31 10:00:00,9.5,9.5,9.41,9.41,88800.0,8.4967,8.4967,8.4162,8.4162,88800.0
2011-03-31 10:30:00,9.42,9.42,9.35,9.36,88100.0,8.4251,8.4251,8.3625,8.3714,88100.0
2011-03-31 11:00:00,9.36,9.42,9.36,9.39,47700.0,8.3714,8.4251,8.3714,8.3983,47700.0
2011-03-31 11:30:00,9.39,9.43,9.38,9.41,86100.0,8.3983,8.4341,8.3893,8.4162,86100.0
2011-03-31 12:00:00,9.4,9.41,9.38,9.4,29000.0,8.4072,8.4162,8.3893,8.4072,29000.0
2011-03-31 12:30:00,9.41,9.44,9.39,9.42,32800.0,8.4162,8.443,8.3983,8.4251,32800.0
2011-03-31 13:00:00,9.41,9.44,9.41,9.41,31700.0,8.4162,8.443,8.4162,8.4162,31700.0
2011-03-31 13:30:00,9.41,9.42,9.41,9.42,27900.0,8.4162,8.4251,8.4162,8.4251,27900.0
2011-03-31 14:00:00,9.41,9.47,9.41,9.44,71800.0,8.4162,8.4698,8.4162,8.443,71800.0
2011-03-31 14:30:00,9.44,9.45,9.42,9.43,48100.0,8.443,8.4519,8.4251,8.4341,48100.0
2011-03-31 15:00:00,9.44,9.44,9.42,9.43,49400.0,8.443,8.443,8.4251,8.4341,49400.0
2011-03-31 15:30:00,9.42,9.47,9.42,9.47,279800.0,8.4251,8.4698,8.4251,8.4698,279800.0
2011-04-01 09:30:00,9.54,9.64,9.47,9.49,82000.0,8.5324,8.6219,8.4698,8.4877,82000.0
2011-04-01 10:00:00,9.48,9.59,9.48,9.56,66900.0,8.4788,8.5772,8.4788,8.5503,66900.0
2011-04-01 10:30:00,9.57,9.58,9.54,9.54,45900.0,8.5593,8.5682,8.5324,8.5324,45900.0
2011-04-01 11:00:00,9.54,9.56,9.52,9.53,53400.0,8.5324,8.5503,8.5145,8.5235,53400.0
2011-04-01 11:30:00,9.53,9.56,9.52,9.56,33600.0,8.5235,8.5503,8.5145,8.5503,33600.0
2011-04-01 12:00:00,9.56,9.59,9.55,9.58,46400.0,8.5503,8.5772,8.5414,8.5682,46400.0
2011-04-01 12:30:00,9.59,9.59,9.54,9.55,31700.0,8.5772,8.5772,8.5324,8.5414,31700.0
2011-04-01 13:00:00,9.54,9.55,9.5,9.55,40700.0,8.5324,8.5414,8.4967,8.5414,40700.0
2011-04-01 13:30:00,9.55,9.59,9.53,9.59,89800.0,8.5414,8.5772,8.5235,8.5772,89800.0
2011-04-01 14:00:00,9.59,9.6,9.54,9.54,58900.0,8.5772,8.5861,8.5324,8.5324,58900.0
2011-04-01 14:30:00,9.54,9.54,9.5,9.52,40400.0,8.5324,8.5324,8.4967,8.5145,40400.0
2011-04-01 15:00:00,9.52,9.52,9.44,9.46,68400.0,8.5145,8.5145,8.443,8.4609,68400.0
2011-04-01 15:30:00,9.46,9.51,9.46,9.49,124100.0,8.4609,8.5056,8.4609,8.4877,124100.0
2011-04-04 09:30:00,9.53,9.58,9.38,9.42,122400.0,8.5235,8.5682,8.3893,8.4251,122400.0
2011-04-04 10:00:00,9.43,9.43,9.36,9.36,58900.0,8.4341,8.4341,8.3714,8.3714,58900.0
2011-04-04 10:30:00,9.37,9.41,9.31,9.31,74100.0,8.3804,8.4162,8.3267,8.3267,74100.0
2011-04-04 11:00:00,9.32,9.36,9.29,9.34,39400.0,8.3357,8.3714,8.3088,8.3536,39400.0
2011-04-04 11:30:00,9.35,9.41,9.34,9.4,36300.0,8.3625,8.4162,8.3536,8.4072,36300.0
2011-04-04 12:00:00,9.4,9.47,9.4,9.47,43700.0,8.4072,8.4698,8.4072,8.4698,43700.0
2011-04-04 12:30:00,9.47,9.5,9.44,9.49,76600.0,8.4698,8.4967,8.443,8.4877,76600.0
2011-04-04 13:00:00,9.49,9.54,9.48,9.54,53200.0,8.4877,8.5324,8.4788,8.5324,53200.0
2011-04-04 13:30:00,9.54,9.54,9.49,9.52,55400.0,8.5324,8.5324,8.4877,8.5145,55400.0
2011-04-04 14:00:00,9.52,9.54,9.51,9.54,58400.0,8.5145,8.5324,8.5056,8.5324,58400.0
2011-04-04 14:30:00,9.52,9.55,9.5,9.51,49200.0,8.5145,8.5414,8.4967,8.5056,49200.0
2011-04-04 15:00:00,9.5,9.51,9.48,9.51,78400.0,8.4967,8.5056,8.4788,8.5056,78400.0
2011-04-04 15:30:00,9.51,9.52,9.5,9.51,230500.0,8.5056,8.5145,8.4967,8.5056,230500.0
2011-04-05 09:30:00,9.48,9.48,9.32,9.34,107600.0,8.4788,8.4788,8.3357,8.3536,107600.0
2011-04-05 10:00:00,9.34,9.43,9.33,9.42,165800.0,8.3536,8.4341,8.3446,8.4251,165800.0
2011-04-05 10:30:00,9.42,9.6,9.42,9.58,118000.0,8.4251,8.5861,8.4251,8.5682,118000.0
2011-04-05 11:00:00,9.58,9.6,9.56,9.59,67600.0,8.5682,8.5861,8.5503,8.5772,67600.0
2011-04-05 11:30:00,9.59,9.77,9.59,9.76,95500.0,8.5772,8.7381,8.5772,8.7292,95500.0
2011-04-05 12:00:00,9.76,9.82,9.74,9.79,137900.0,8.7292,8.7829,8.7113,8.756,137900.0
2011-04-05 12:30:00,9.79,9.82,9.77,9.8,55700.0,8.756,8.7829,8.7381,8.765,55700.0
2011-04-05 13:00:00,9.8,9.8,9.75,9.75,66100.0,8.765,8.765,8.7203,8.7203,66100.0
2011-04-05 13:30:00,9.75,9.77,9.69,9.71,105400.0,8.7203,8.7381,8.6666,8.6845,105400.0
2011-04-05 14:00:00,9.71,9.78,9.69,9.76,78600.0,8.6845,8.7471,8.6666,8.7292,78600.0
2011-04-05 14:30:00,9.76,9.76,9.71,9.72,179100.0,8.7292,8.7292,8.6845,8.6934,179100.0
2011-04-05 15:00:00,9.71,9.72,9.6,9.6,246900.0,8.6845,8.6934,8.5861,8.5861,246900.0
2011-04-05 15:30:00,9.6,9.71,9.6,9.67,277700.0,8.5861,8.6845,8.5861,8.6487,277700.0
2011-04-06 09:30:00,9.74,9.8,9.65,9.66,94100.0,8.7113,8.765,8.6308,8.6398,94100.0
2011-04-06 10:00:00,9.67,9.69,9.62,9.64,82300.0,8.6487,8.6666,8.604,8.6219,82300.0
2011-04-06 10:30:00,9.63,9.63,9.58,9.59,51300.0,8.6129,8.6129,8.5682,8.5772,51300.0
2011-04-06 11:00:00,9.59,9.59,9.55,9.57,99800.0,8.5772,8.5772,8.5414,8.5593,99800.0
2011-04-06 11:30:00,9.58,9.58,9.48,9.48,76700.0,8.5682,8.5682,8.4788,8.4788,76700.0
2011-04-06 12:00:00,9.48,9.55,9.47,9.53,45700.0,8.4788,8.5414,8.4698,8.5235,45700.0
2011-04-06 12:30:00,9.54,9.56,9.51,9.54,55600.0,8.5324,8.5503,8.5056,8.5324,55600.0
2011-04-06 13:00:00,9.54,9.55,9.51,9.55,66700.0,8.5324,8.5414,8.5056,8.5414,66700.0
2011-04-06 13:30:00,9.55,9.56,9.49,9.55,93900.0,8.5414,8.5503,8.4877,8.5414,93900.0
2011-04-06 14:00:00,9.55,9.57,9.52,9.54,124900.0,8.5414,8.5593,8.5145,8.5324,124900.0
2011-04-06 14:30:00,9.54,9.57,9.54,9.55,94400.0,8.5324,8.5593,8.5324,8.5414,94400.0
2011-04-06 15:00:00,9.55,9.58,9.53,9.55,207100.0,8.5414,8.5682,8.5235,8.5414,207100.0
2011-04-06 15:30:00,9.55,9.56,9.53,9.54,294200.0,8.5414,8.5503,8.5235,8.5324,294200.0
2011-04-07 09:30:00,9.52,9.61,9.41,9.58,75400.0,8.5145,8.595,8.4162,8.5682,75400.0
2011-04-07 10:00:00,9.58,9.58,9.46,9.46,34100.0,8.5682,8.5682,8.4609,8.4609,34100.0
2011-04-07 10:30:00,9.46,9.48,9.37,9.45,60400.0,8.4609,8.4788,8.3804,8.4519,60400.0
2011-04-07 11:00:00,9.45,9.52,9.44,9.48,33800.0,8.4519,8.5145,8.443,8.4788,33800.0
2011-04-07 11:30:00,9.48,9.48,9.42,9.48,30200.0,8.4788,8.4788,8.4251,8.4788,30200.0
2011-04-07 12:00:00,9.47,9.52,9.45,9.51,23000.0,8.4698,8.5145,8.4519,8.5056,23000.0
2011-04-07 12:30:00,9.52,9.55,9.52,9.55,22200.0,8.5145,8.5414,8.5145,8.5414,22200.0
2011-04-07 13:00:00,9.54,9.55,9.47,9.49,39200.0,8.5324,8.5414,8.4698,8.4877,39200.0
2011-04-07 13:30:00,9.48,9.51,9.46,9.48,34800.0,8.4788,8.5056,8.4609,8.4788,34800.0
2011-04-07 14:00:00,9.49,9.51,9.48,9.48,29500.0,8.4877,8.5056,8.4788,8.4788,29500.0
2011-04-07 14:30:00,9.49,9.52,9.46,9.46,61600.0,8.4877,8.5145,8.4609,8.4609,61600.0
2011-04-07 15:00:00,9.46,9.49,9.43,9.45,85000.0,8.4609,8.4877,8.4341,8.4519,85000.0
2011-04-07 15:30:00,9.45,9.47,9.42,9.45,207900.0,8.4519,8.4698,8.4251,8.4519,207900.0
2011-04-08 09:30:00,9.55,9.61,9.49,9.52,70400.0,8.5414,8.595,8.4877,8.5145,70400.0
2011-04-08 10:00:00,9.52,9.55,9.46,9.49,30900.0,8.5145,8.5414,8.4609,8.4877,30900.0
2011-04-08 10:30:00,9.49,9.51,9.46,9.47,30300.0,8.4877,8.5056,8.4609,8.4698,30300.0
2011-04-08 11:00:00,9.47,9.49,9.44,9.49,42400.0,8.4698,8.4877,8.443,8.4877,42400.0
2011-04-08 11:30:00,9.48,9.58,9.48,9.58,75600.0,8.4788,8.5682,8.4788,8.5682,75600.0
2011-04-08 12:00:00,9.58,9.6,9.56,9.6,75800.0,8.5682,8.5861,8.5503,8.5861,75800.0
2011-04-08 12:30:00,9.6,9.6,9.53,9.54,87000.0,8.5861,8.5861,8.5235,8.5324,87000.0
2011-04-08 13:00:00,9.54,9.57,9.54,9.55,24400.0,8.5324,8.5593,8.5324,8.5414,24400.0
2011-04-08 13:30:00,9.54,9.55,9.52,9.53,41100.0,8.5324,8.5414,8.5145,8.5235,41100.0
2011-04-08 14:00:00,9.53,9.54,9.5,9.52,49000.0,8.5235,8.5324,8.4967,8.5145,49000.0
2011-04-08 14:30:00,9.52,9.52,9.44,9.44,73000.0,8.5145,8.5145,8.443,8.443,73000.0
2011-04-08 15:00:00,9.44,9.47,9.44,9.46,104700.0,8.443,8.4698,8.443,8.4609,104700.0
2011-04-08 15:30:00,9.46,9.48,9.45,9.47,134300.0,8.4609,8.4788,8.4519,8.4698,134300.0
2011-04-11 09:30:00,9.52,9.58,9.35,9.37,49900.0,8.5145,8.5682,8.3625,8.3804,49900.0
2011-04-11 10:00:00,9.36,9.37,9.31,9.34,43200.0,8.3714,8.3804,8.3267,8.3536,43200.0
2011-04-11 10:30:00,9.33,9.42,9.33,9.42,31100.0,8.3446,8.4251,8.3446,8.4251,31100.0
2011-04-11 11:00:00,9.42,9.48,9.41,9.47,44200.0,8.4251,8.4788,8.4162,8.4698,44200.0
2011-04-11 11:30:00,9.47,9.48,9.45,9.46,20300.0,8.4698,8.4788,8.4519,8.4609,20300.0
2011-04-11 12:00:00,9.46,9.49,9.45,9.48,24100.0,8.4609,8.4877,8.4519,8.4788,24100.0
2011-04-11 12:30:00,9.49,9.49,9.43,9.44,21300.0,8.4877,8.4877,8.4341,8.443,21300.0
2011-04-11 13:00:00,9.43,9.46,9.42,9.46,24900.0,8.4341,8.4609,8.4251,8.4609,24900.0
2011-04-11 13:30:00,9.46,9.48,9.43,9.45,31000.0,8.4609,8.4788,8.4341,8.4519,31000.0
2011-04-11 14:00:00,9.46,9.5,9.45,9.5,39400.0,8.4609,8.4967,8.4519,8.4967,39400.0
2011-04-11 14:30:00,9.49,9.5,9.43,9.44,47400.0,8.4877,8.4967,8.4341,8.443,47400.0
2011-04-11 15:00:00,9.43,9.46,9.42,9.45,142900.0,8.4341,8.4609,8.4251,8.4519,142900.0
2011-04-11 15:30:00,9.45,9.49,9.43,9.49,144900.0,8.4519,8.4877,8.4341,8.4877,144900.0
2011-04-12 09:30:00,9.38,9.45,9.3,9.32,82400.0,8.3893,8.4519,8.3178,8.3357,82400.0
2011-04-12 10:00:00,9.32,9.37,9.32,9.36,84000.0,8.3357,8.3804,8.3357,8.3714,84000.0
2011-04-12 10:30:00,9.36,9.37,9.3,9.32,55600.0,8.3714,8.3804,8.3178,8.3357,55600.0
2011-04-12 11:00:00,9.31,9.33,9.23,9.23,67400.0,8.3267,8.3446,8.2552,8.2552,67400.0
2011-04-12 11:30:00,9.23,9.26,9.23,9.25,59400.0,8.2552,8.282,8.2552,8.2731,59400.0
2011-04-12 12:00:00,9.25,9.25,9.24,9.24,57600.0,8.2731,8.2731,8.2641,8.2641,57600.0
2011-04-12 12:30:00,9.24,9.26,9.22,9.25,178300.0,8.2641,8.282,8.2462,8.2731,178300.0
2011-04-12 13:00:00,9.25,9.28,9.23,9.24,73900.0,8.2731,8.2999,8.2552,8.2641,73900.0
2011-04-12 13:30:00,9.24,9.25,9.22,9.23,100000.0,8.2641,8.2731,8.2462,8.2552,100000.0
2011-04-12 14:00:00,9.24,9.32,9.23,9.26,163500.0,8.2641,8.3357,8.2552,8.282,163500.0
2011-04-12 14:30:00,9.26,9.27,9.22,9.24,108900.0,8.282,8.291,8.2462,8.2641,108900.0
2011-04-12 15:00:00,9.24,9.29,9.24,9.26,124000.0,8.2641,8.3088,8.2641,8.282,124000.0
2011-04-12 15:30:00,9.27,9.29,9.26,9.26,160400.0,8.291,8.3088,8.282,8.282,160400.0
2011-04-13 09:30:00,9.36,9.59,9.25,9.28,275500.0,8.3714,8.5772,8.2731,8.2999,275500.0
2011-04-13 10:00:00,9.28,9.29,9.23,9.24,222700.0,8.2999,8.3088,8.2552,8.2641,222700.0
2011-04-13 10:30:00,9.25,9.27,9.18,9.19,184300.0,8.2731,8.291,8.2105,8.2194,184300.0
2011-04-13 11:00:00,9.19,9.22,9.15,9.2,305700.0,8.2194,8.2462,8.1836,8.2283,305700.0
2011-04-13 11:30:00,9.2,9.21,9.16,9.16,215900.0,8.2283,8.2373,8.1926,8.1926,215900.0
2011-04-13 12:00:00,9.17,9.25,9.16,9.22,129500.0,8.2015,8.2731,8.1926,8.2462,129500.0
2011-04-13 12:30:00,9.21,9.23,9.21,9.21,67100.0,8.2373,8.2552,8.2373,8.2373,67100.0
2011-04-13 13:00:00,9.22,9.23,9.12,9.12,104700.0,8.2462,8.2552,8.1568,8.1568,104700.0
2011-04-13 13:30:00,9.13,9.14,9.09,9.12,150000.0,8.1657,8.1747,8.13,8.1568,150000.0
2011-04-13 14:00:00,9.13,9.16,9.1,9.16,123900.0,8.1657,8.1926,8.1389,8.1926,123900.0
2011-04-13 14:30:00,9.16,9.18,9.16,9.18,83200.0,8.1926,8.2105,8.1926,8.2105,83200.0
2011-04-13 15:00:00,9.18,9.23,9.17,9.22,158400.0,8.2105,8.2552,8.2015,8.2462,158400.0
2011-04-13 15:30:00,9.22,9.23,9.15,9.17,288400.0,8.2462,8.2552,8.1836,8.2015,288400.0
2011-04-14 09:30:00,9.07,9.12,8.99,9.0,130700.0,8.1121,8.1568,8.0405,8.0495,130700.0
2011-04-14 10:00:00,9.0,9.02,8.9,8.97,111300.0,8.0495,8.0674,7.96,8.0226,111300.0
2011-04-14 10:30:00,8.97,8.98,8.88,8.88,59600.0,8.0226,8.0316,7.9421,7.9421,59600.0
2011-04-14 11:00:00,8.89,8.95,8.85,8.85,182700.0,7.9511,8.0047,7.9153,7.9153,182700.0
2011-04-14 11:30:00,8.86,8.9,8.75,8.78,191600.0,7.9243,7.96,7.8259,7.8527,191600.0
2011-04-14 12:00:00,8.78,8.86,8.77,8.83,228600.0,7.8527,7.9243,7.8438,7.8974,228600.0
2011-04-14 12:30:00,8.84,8.87,8.83,8.87,77000.0,7.9064,7.9332,7.8974,7.9332,77000.0
2011-04-14 13:00:00,8.87,8.9,8.84,8.85,89300.0,7.9332,7.96,7.9064,7.9153,89300.0
2011-04-14 13:30:00,8.85,8.86,8.83,8.86,103200.0,7.9153,7.9243,7.8974,7.9243,103200.0
2011-04-14 14:00:00,8.86,8.9,8.85,8.89,53300.0,7.9243,7.96,7.9153,7.9511,53300.0
2011-04-14 14:30:00,8.89,8.89,8.83,8.88,135000.0,7.9511,7.9511,7.8974,7.9421,135000.0
2011-04-14 15:00:00,8.88,8.89,8.85,8.87,91400.0,7.9421,7.9511,7.9153,7.9332,91400.0
2011-04-14 15:30:00,8.88,8.88,8.78,8.79,460500.0,7.9421,7.9421,7.8527,7.8616,460500.0
2011-04-15 09:30:00,8.81,8.96,8.81,8.95,153600.0,7.8795,8.0137,7.8795,8.0047,153600.0
2011-04-15 10:00:00,8.94,8.96,8.87,8.91,81000.0,7.9958,8.0137,7.9332,7.969,81000.0
2011-04-15 10:30:00,8.91,8.92,8.85,8.86,63000.0,7.969,7.9779,7.9153,7.9243,63000.0
2011-04-15 11:00:00,8.86,8.9,8.85,8.89,33200.0,7.9243,7.96,7.9153,7.9511,33200.0
2011-04-15 11:30:00,8.89,8.9,8.85,8.86,27400.0,7.9511,7.96,7.9153,7.9243,27400.0
2011-04-15 12:00:00,8.86,8.87,8.84,8.85,56700.0,7.9243,7.9332,7.9064,7.9153,56700.0
2011-04-15 12:30:00,8.84,8.85,8.83,8.83,36900.0,7.9064,7.9153,7.8974,7.8974,36900.0
2011-04-15 13:00:00,8.84,8.86,8.83,8.83,88300.0,7.9064,7.9243,7.8974,7.8974,88300.0
2011-04-15 13:30:00,8.83,8.86,8.83,8.86,81200.0,7.8974,7.9243,7.8974,7.9243,81200.0
2011-04-15 14:00:00,8.86,8.86,8.83,8.84,86800.0,7.9243,7.9243,7.8974,7.9064,86800.0
2011-04-15 14:30:00,8.84,8.89,8.84,8.89,89700.0,7.9064,7.9511,7.9064,7.9511,89700.0
2011-04-15 15:00:00,8.88,8.9,8.86,8.88,157700.0,7.9421,7.96,7.9243,7.9421,157700.0
2011-04-15 15:30:00,8.88,8.88,8.86,8.87,139500.0,7.9421,7.9421,7.9243,7.9332,139500.0
2011-04-18 09:30:00,8.71,8.87,8.61,8.75,271400.0,7.7901,7.9332,7.7007,7.8259,271400.0
2011-04-18 10:00:00,8.74,8.76,8.68,8.73,149600.0,7.8169,7.8348,7.7633,7.808,149600.0
2011-04-18 10:30:00,8.72,8.78,8.72,8.76,163900.0,7.799,7.8527,7.799,7.8348,163900.0
2011-04-18 11:00:00,8.76,8.79,8.74,8.75,220500.0,7.8348,7.8616,7.8169,7.8259,220500.0
2011-04-18 11:30:00,8.75,8.81,8.71,8.79,129100.0,7.8259,7.8795,7.7901,7.8616,129100.0
2011-04-18 12:00:00,8.8,8.87,8.78,8.87,194800.0,7.8706,7.9332,7.8527,7.9332,194800.0
2011-04-18 12:30:00,8.87,8.9,8.86,8.89,90000.0,7.9332,7.96,7.9243,7.9511,90000.0
2011-04-18 13:00:00,8.88,8.92,8.87,8.88,87200.0,7.9421,7.9779,7.9332,7.9421,87200.0
2011-04-18 13:30:00,8.88,8.95,8.88,8.95,125700.0,7.9421,8.0047,7.9421,8.0047,125700.0
2011-04-18 14:00:00,8.95,8.96,8.88,8.89,321300.0,8.0047,8.0137,7.9421,7.9511,321300.0
2011-04-18 14:30:00,8.9,8.98,8.89,8.96,134500.0,7.96,8.0316,7.9511,8.0137,134500.0
2011-04-18 15:00:00,8.96,8.99,8.93,8.99,106600.0,8.0137,8.0405,7.9869,8.0405,106600.0
2011-04-18 15:30:00,8.99,8.99,8.9,8.95,256700.0,8.0405,8.0405,7.96,8.0047,256700.0
2011-04-19 09:30:00,8.97,9.03,8.89,8.94,123500.0,8.0226,8.0763,7.9511,7.9958,123500.0
2011-04-19 10:00:00,8.94,9.04,8.92,9.01,95000.0,7.9958,8.0852,7.9779,8.0584,95000.0
2011-04-19 10:30:00,9.0,9.02,8.97,9.01,45300.0,8.0495,8.0674,8.0226,8.0584,45300.0
2011-04-19 11:00:00,9.01,9.01,8.94,8.94,57500.0,8.0584,8.0584,7.9958,7.9958,57500.0
2011-04-19 11:30:00,8.95,8.97,8.92,8.96,54400.0,8.0047,8.0226,7.9779,8.0137,54400.0
2011-04-19 12:00:00,8.95,8.97,8.92,8.97,50700.0,8.0047,8.0226,7.9779,8.0226,50700.0
2011-04-19 12:30:00,8.96,9.01,8.94,9.0,57000.0,8.0137,8.0584,7.9958,8.0495,57000.0
2011-04-19 13:00:00,9.0,9.03,8.99,9.0,16500.0,8.0495,8.0763,8.0405,8.0495,16500.0
2011-04-19 13:30:00,9.0,9.08,9.0,9.06,105500.0,8.0495,8.121,8.0495,8.1031,105500.0
2011-04-19 14:00:00,9.05,9.06,9.01,9.01,52400.0,8.0942,8.1031,8.0584,8.0584,52400.0
2011-04-19 14:30:00,9.02,9.02,9.0,9.02,98300.0,8.0674,8.0674,8.0495,8.0674,98300.0
2011-04-19 15:00:00,9.02,9.05,9.0,9.01,127200.0,8.0674,8.0942,8.0495,8.0584,127200.0
2011-04-19 15:30:00,9.01,9.02,8.99,9.0,137900.0,8.0584,8.0674,8.0405,8.0495,137900.0
2011-04-20 09:30:00,9.19,9.28,9.12,9.13,155600.0,8.2194,8.2999,8.1568,8.1657,155600.0
2011-04-20 10:00:00,9.13,9.17,9.12,9.15,34300.0,8.1657,8.2015,8.1568,8.1836,34300.0
2011-04-20 10:30:00,9.14,9.16,9.12,9.12,49600.0,8.1747,8.1926,8.1568,8.1568,49600.0
2011-04-20 11:00:00,9.13,9.13,9.05,9.07,68800.0,8.1657,8.1657,8.0942,8.1121,68800.0
2011-04-20 11:30:00,9.07,9.07,9.03,9.07,46900.0,8.1121,8.1121,8.0763,8.1121,46900.0
2011-04-20 12:00:00,9.07,9.08,9.03,9.07,108500.0,8.1121,8.121,8.0763,8.1121,108500.0
2011-04-20 12:30:00,9.06,9.07,9.04,9.05,27900.0,8.1031,8.1121,8.0852,8.0942,27900.0
2011-04-20 13:00:00,9.05,9.06,9.03,9.05,22300.0,8.0942,8.1031,8.0763,8.0942,22300.0
2011-04-20 13:30:00,9.05,9.05,9.0,9.04,52300.0,8.0942,8.0942,8.0495,8.0852,52300.0
2011-04-20 14:00:00,9.04,9.06,8.97,9.06,63300.0,8.0852,8.1031,8.0226,8.1031,63300.0
2011-04-20 14:30:00,9.06,9.13,9.04,9.05,182500.0,8.1031,8.1657,8.0852,8.0942,182500.0
2011-04-20 15:00:00,9.06,9.1,9.05,9.08,195100.0,8.1031,8.1389,8.0942,8.121,195100.0
2011-04-20 15:30:00,9.08,9.15,9.07,9.11,370900.0,8.121,8.1836,8.1121,8.1479,370900.0
2011-04-21 09:30:00,9.12,9.36,9.09,9.17,867700.0,8.1568,8.3714,8.13,8.2015,867700.0
2011-04-21 10:00:00,9.17,9.17,8.95,9.04,416700.0,8.2015,8.2015,8.0047,8.0852,416700.0
2011-04-21 10:30:00,9.03,9.05,8.8,8.85,302300.0,8.0763,8.0942,7.8706,7.9153,302300.0
2011-04-21 11:00:00,8.84,9.03,8.81,9.03,241600.0,7.9064,8.0763,7.8795,8.0763,241600.0
2011-04-21 11:30:00,9.03,9.04,8.75,8.76,267700.0,8.0763,8.0852,7.8259,7.8348,267700.0
2011-04-21 12:00:00,8.76,8.77,8.61,8.7,415100.0,7.8348,7.8438,7.7007,7.7812,415100.0
2011-04-21 12:30:00,8.7,8.8,8.61,8.62,198700.0,7.7812,7.8706,7.7007,7.7096,198700.0
2011-04-21 13:00:00,8.62,8.75,8.54,8.75,208900.0,7.7096,7.8259,7.6381,7.8259,208900.0
2011-04-21 13:30:00,8.76,8.9,8.74,8.88,226900.0,7.8348,7.96,7.8169,7.9421,226900.0
2011-04-21 14:00:00,8.88,8.91,8.85,8.9,149300.0,7.9421,7.969,7.9153,7.96,149300.0
2011-04-21 14:30:00,8.91,8.98,8.86,8.96,121600.0,7.969,8.0316,7.9243,8.0137,121600.0
2011-04-21 15:00:00,8.97,9.0,8.9,8.91,132700.0,8.0226,8.0495,7.96,7.969,132700.0
2011-04-21 15:30:00,8.91,8.93,8.89,8.91,414900.0,7.969,7.9869,7.9511,7.969,414900.0
2011-04-25 09:30:00,8.85,8.9,8.72,8.81,192800.0,7.9153,7.96,7.799,7.8795,192800.0
2011-04-25 10:00:00,8.81,8.86,8.8,8.85,77500.0,7.8795,7.9243,7.8706,7.9153,77500.0
2011-04-25 10:30:00,8.85,8.85,8.75,8.79,122000.0,7.9153,7.9153,7.8259,7.8616,122000.0
2011-04-25 11:00:00,8.79,8.79,8.76,8.77,56200.0,7.8616,7.8616,7.8348,7.8438,56200.0
2011-04-25 11:30:00,8.78,8.78,8.76,8.76,43300.0,7.8527,7.8527,7.8348,7.8348,43300.0
2011-04-25 12:00:00,8.77,8.78,8.7,8.72,121300.0,7.8438,7.8527,7.7812,7.799,121300.0
2011-04-25 12:30:00,8.73,8.74,8.65,8.66,126500.0,7.808,7.8169,7.7364,7.7454,126500.0
2011-04-25 13:00:00,8.66,8.71,8.64,8.68,62200.0,7.7454,7.7901,7.7275,7.7633,62200.0
2011-04-25 13:30:00,8.69,8.76,8.65,8.66,131900.0,7.7722,7.8348,7.7364,7.7454,131900.0
2011-04-25 14:00:00,8.65,8.71,8.63,8.68,114500.0,7.7364,7.7901,7.7185,7.7633,114500.0
2011-04-25 14:30:00,8.68,8.74,8.67,8.73,110300.0,7.7633,7.8169,7.7543,7.808,110300.0
2011-04-25 15:00:00,8.73,8.74,8.67,8.69,411700.0,7.808,7.8169,7.7543,7.7722,411700.0
2011-04-25 15:30:00,8.69,8.71,8.64,8.65,574600.0,7.7722,7.7901,7.7275,7.7364,574600.0
2011-04-26 09:30:00,8.71,8.74,8.58,8.64,135600.0,7.7901,7.8169,7.6738,7.7275,135600.0
2011-04-26 10:00:00,8.63,8.66,8.61,8.63,82000.0,7.7185,7.7454,7.7007,7.7185,82000.0
2011-04-26 10:30:00,8.64,8.64,8.55,8.57,147800.0,7.7275,7.7275,7.647,7.6649,147800.0
2011-04-26 11:00:00,8.57,8.6,8.57,8.58,102400.0,7.6649,7.6917,7.6649,7.6738,102400.0
2011-04-26 11:30:00,8.58,8.65,8.57,8.61,154600.0,7.6738,7.7364,7.6649,7.7007,154600.0
2011-04-26 12:00:00,8.62,8.66,8.6,8.62,75500.0,7.7096,7.7454,7.6917,7.7096,75500.0
2011-04-26 12:30:00,8.62,8.63,8.6,8.62,28700.0,7.7096,7.7185,7.6917,7.7096,28700.0
2011-04-26 13:00:00,8.62,8.63,8.59,8.6,37600.0,7.7096,7.7185,7.6828,7.6917,37600.0
2011-04-26 13:30:00,8.6,8.6,8.56,8.59,105100.0,7.6917,7.6917,7.6559,7.6828,105100.0
2011-04-26 14:00:00,8.59,8.6,8.52,8.56,141800.0,7.6828,7.6917,7.6202,7.6559,141800.0
2011-04-26 14:30:00,8.57,8.57,8.49,8.52,163600.0,7.6649,7.6649,7.5933,7.6202,163600.0
2011-04-26 15:00:00,8.52,8.6,8.52,8.6,77300.0,7.6202,7.6917,7.6202,7.6917,77300.0
2011-04-26 15:30:00,8.6,8.6,8.58,8.59,168600.0,7.6917,7.6917,7.6738,7.6828,168600.0
2011-04-27 09:30:00,8.63,8.65,8.47,8.54,152200.0,7.7185,7.7364,7.5754,7.6381,152200.0
2011-04-27 10:00:00,8.54,8.6,8.53,8.56,146800.0,7.6381,7.6917,7.6291,7.6559,146800.0
2011-04-27 10:30:00,8.55,8.6,8.55,8.59,108600.0,7.647,7.6917,7.647,7.6828,108600.0
2011-04-27 11:00:00,8.59,8.61,8.59,8.59,72700.0,7.6828,7.7007,7.6828,7.6828,72700.0
2011-04-27 11:30:00,8.6,8.62,8.58,8.6,34600.0,7.6917,7.7096,7.6738,7.6917,34600.0
2011-04-27 12:00:00,8.61,8.62,8.6,8.61,26500.0,7.7007,7.7096,7.6917,7.7007,26500.0
2011-04-27 12:30:00,8.6,8.62,8.57,8.58,50400.0,7.6917,7.7096,7.6649,7.6738,50400.0
2011-04-27 13:00:00,8.58,8.6,8.57,8.58,18900.0,7.6738,7.6917,7.6649,7.6738,18900.0
2011-04-27 13:30:00,8.59,8.59,8.57,8.59,17100.0,7.6828,7.6828,7.6649,7.6828,17100.0
2011-04-27 14:00:00,8.59,8.59,8.58,8.58,26600.0,7.6828,7.6828,7.6738,7.6738,26600.0
2011-04-27 14:30:00,8.57,8.6,8.54,8.6,69500.0,7.6649,7.6917,7.6381,7.6917,69500.0
2011-04-27 15:00:00,8.6,8.61,8.59,8.61,49800.0,7.6917,7.7007,7.6828,7.7007,49800.0
2011-04-27 15:30:00,8.61,8.64,8.59,8.61,216500.0,7.7007,7.7275,7.6828,7.7007,216500.0
2011-04-28 09:30:00,8.61,8.66,8.5,8.52,112400.0,7.7007,7.7454,7.6023,7.6202,112400.0
2011-04-28 10:00:00,8.52,8.57,8.51,8.55,155800.0,7.6202,7.6649,7.6112,7.647,155800.0
2011-04-28 10:30:00,8.55,8.61,8.54,8.57,75600.0,7.647,7.7007,7.6381,7.6649,75600.0
2011-04-28 11:00:00,8.57,8.58,8.54,8.54,135600.0,7.6649,7.6738,7.6381,7.6381,135600.0
2011-04-28 11:30:00,8.54,8.55,8.52,8.52,64100.0,7.6381,7.647,7.6202,7.6202,64100.0
2011-04-28 12:00:00,8.52,8.53,8.48,8.52,96700.0,7.6202,7.6291,7.5844,7.6202,96700.0
2011-04-28 12:30:00,8.52,8.53,8.48,8.53,133500.0,7.6202,7.6291,7.5844,7.6291,133500.0
2011-04-28 13:00:00,8.52,8.52,8.48,8.48,78800.0,7.6202,7.6202,7.5844,7.5844,78800.0
2011-04-28 13:30:00,8.48,8.51,8.47,8.5,76500.0,7.5844,7.6112,7.5754,7.6023,76500.0
2011-04-28 14:00:00,8.5,8.51,8.48,8.48,77800.0,7.6023,7.6112,7.5844,7.5844,77800.0
2011-04-28 14:30:00,8.48,8.49,8.47,8.47,45900.0,7.5844,7.5933,7.5754,7.5754,45900.0
2011-04-28 15:00:00,8.47,8.49,8.46,8.49,152100.0,7.5754,7.5933,7.5665,7.5933,152100.0
2011-04-28 15:30:00,8.49,8.51,8.37,8.4,826600.0,7.5933,7.6112,7.486,7.5128,826600.0
2011-04-29 09:30:00,8.44,8.44,8.21,8.23,223600.0,7.5486,7.5486,7.3429,7.3608,223600.0
2011-04-29 10:00:00,8.22,8.26,8.2,8.23,184400.0,7.3518,7.3876,7.334,7.3608,184400.0
2011-04-29 10:30:00,8.22,8.25,8.06,8.08,525600.0,7.3518,7.3787,7.2087,7.2266,525600.0
2011-04-29 11:00:00,8.09,8.09,7.83,8.05,931500.0,7.2356,7.2356,7.003,7.1998,931500.0
2011-04-29 11:30:00,8.05,8.12,8.05,8.1,274500.0,7.1998,7.2624,7.1998,7.2445,274500.0
2011-04-29 12:00:00,8.11,8.15,8.09,8.13,168700.0,7.2535,7.2892,7.2356,7.2714,168700.0
2011-04-29 12:30:00,8.14,8.15,8.11,8.12,73200.0,7.2803,7.2892,7.2535,7.2624,73200.0
2011-04-29 13:00:00,8.12,8.15,8.11,8.11,154800.0,7.2624,7.2892,7.2535,7.2535,154800.0
2011-04-29 13:30:00,8.12,8.14,8.11,8.13,135700.0,7.2624,7.2803,7.2535,7.2714,135700.0
2011-04-29 14:00:00,8.14,8.2,8.13,8.19,146800.0,7.2803,7.334,7.2714,7.325,146800.0
2011-04-29 14:30:00,8.2,8.2,8.16,8.17,142500.0,7.334,7.334,7.2982,7.3071,142500.0
2011-04-29 15:00:00,8.17,8.2,8.16,8.18,188900.0,7.3071,7.334,7.2982,7.3161,188900.0
2011-04-29 15:30:00,8.17,8.19,8.12,8.16,846000.0,7.3071,7.325,7.2624,7.2982,846000.0
2011-05-02 09:30:00,8.17,8.29,8.11,8.15,143200.0,7.3071,7.4145,7.2535,7.2892,143200.0
2011-05-02 10:00:00,8.15,8.16,8.12,8.15,112100.0,7.2892,7.2982,7.2624,7.2892,112100.0
2011-05-02 10:30:00,8.14,8.16,8.13,8.13,65200.0,7.2803,7.2982,7.2714,7.2714,65200.0
2011-05-02 11:00:00,8.14,8.15,8.12,8.13,76000.0,7.2803,7.2892,7.2624,7.2714,76000.0
2011-05-02 11:30:00,8.12,8.13,8.09,8.1,143900.0,7.2624,7.2714,7.2356,7.2445,143900.0
2011-05-02 12:00:00,8.1,8.1,8.05,8.06,125200.0,7.2445,7.2445,7.1998,7.2087,125200.0
2011-05-02 12:30:00,8.05,8.09,8.04,8.07,105900.0,7.1998,7.2356,7.1909,7.2177,105900.0
2011-05-02 13:00:00,8.06,8.09,8.05,8.09,56800.0,7.2087,7.2356,7.1998,7.2356,56800.0
2011-05-02 13:30:00,8.08,8.15,8.08,8.15,116400.0,7.2266,7.2892,7.2266,7.2892,116400.0
2011-05-02 14:00:00,8.15,8.16,8.12,8.12,183700.0,7.2892,7.2982,7.2624,7.2624,183700.0
2011-05-02 14:30:00,8.13,8.15,8.12,8.12,113600.0,7.2714,7.2892,7.2624,7.2624,113600.0
2011-05-02 15:00:00,8.13,8.13,8.1,8.12,114800.0,7.2714,7.2714,7.2445,7.2624,114800.0
2011-05-02 15:30:00,8.13,8.13,8.04,8.05,629100.0,7.2714,7.2714,7.1909,7.1998,629100.0
2011-05-03 09:30:00,8.04,8.09,7.93,8.09,176900.0,7.1909,7.2356,7.0925,7.2356,176900.0
2011-05-03 10:00:00,8.09,8.11,8.05,8.06,110700.0,7.2356,7.2535,7.1998,7.2087,110700.0
2011-05-03 10:30:00,8.06,8.07,8.02,8.05,76200.0,7.2087,7.2177,7.173,7.1998,76200.0
2011-05-03 11:00:00,8.06,8.06,8.04,8.06,82100.0,7.2087,7.2087,7.1909,7.2087,82100.0
2011-05-03 11:30:00,8.06,8.07,8.04,8.04,82000.0,7.2087,7.2177,7.1909,7.1909,82000.0
2011-05-03 12:00:00,8.05,8.05,8.03,8.03,59500.0,7.1998,7.1998,7.1819,7.1819,59500.0
2011-05-03 12:30:00,8.04,8.04,8.01,8.01,63800.0,7.1909,7.1909,7.164,7.164,63800.0
2011-05-03 13:00:00,8.01,8.02,7.97,7.97,99400.0,7.164,7.173,7.1283,7.1283,99400.0
2011-05-03 13:30:00,7.98,7.98,7.92,7.95,103700.0,7.1372,7.1372,7.0835,7.1104,103700.0
2011-05-03 14:00:00,7.95,7.95,7.92,7.94,120300.0,7.1104,7.1104,7.0835,7.1014,120300.0
2011-05-03 14:30:00,7.95,7.97,7.92,7.97,201900.0,7.1104,7.1283,7.0835,7.1283,201900.0
2011-05-03 15:00:00,7.97,7.98,7.96,7.96,171600.0,7.1283,7.1372,7.1193,7.1193,171600.0
2011-05-03 15:30:00,7.97,8.03,7.95,8.01,431800.0,7.1283,7.1819,7.1104,7.164,431800.0
2011-05-04 09:30:00,8.01,8.1,7.99,8.05,108000.0,7.164,7.2445,7.1461,7.1998,108000.0
2011-05-04 10:00:00,8.05,8.07,7.99,8.0,210200.0,7.1998,7.2177,7.1461,7.1551,210200.0
2011-05-04 10:30:00,8.0,8.0,7.99,7.99,34700.0,7.1551,7.1551,7.1461,7.1461,34700.0
2011-05-04 11:00:00,8.0,8.02,7.99,8.0,127500.0,7.1551,7.173,7.1461,7.1551,127500.0
2011-05-04 11:30:00,8.0,8.02,7.96,8.01,167100.0,7.1551,7.173,7.1193,7.164,167100.0
2011-05-04 12:00:00,8.02,8.02,7.99,8.01,47800.0,7.173,7.173,7.1461,7.164,47800.0
2011-05-04 12:30:00,8.01,8.01,7.99,8.0,51600.0,7.164,7.164,7.1461,7.1551,51600.0
2011-05-04 13:00:00,8.0,8.02,7.98,8.01,91300.0,7.1551,7.173,7.1372,7.164,91300.0
2011-05-04 13:30:00,8.0,8.07,8.0,8.05,123200.0,7.1551,7.2177,7.1551,7.1998,123200.0
2011-05-04 14:00:00,8.06,8.06,8.01,8.04,69500.0,7.2087,7.2087,7.164,7.1909,69500.0
2011-05-04 14:30:00,8.04,8.04,8.02,8.04,50600.0,7.1909,7.1909,7.173,7.1909,50600.0
2011-05-04 15:00:00,8.03,8.04,8.0,8.03,106000.0,7.1819,7.1909,7.1551,7.1819,106000.0
2011-05-04 15:30:00,8.03,8.04,8.01,8.01,199900.0,7.1819,7.1909,7.164,7.164,199900.0
2011-05-05 09:30:00,7.97,8.08,7.97,8.04,227800.0,7.1283,7.2266,7.1283,7.1909,227800.0
2011-05-05 10:00:00,8.04,8.08,8.04,8.06,185600.0,7.1909,7.2266,7.1909,7.2087,185600.0
2011-05-05 10:30:00,8.06,8.13,8.05,8.12,112200.0,7.2087,7.2714,7.1998,7.2624,112200.0
2011-05-05 11:00:00,8.12,8.17,8.1,8.17,180800.0,7.2624,7.3071,7.2445,7.3071,180800.0
2011-05-05 11:30:00,8.17,8.21,8.16,8.21,148600.0,7.3071,7.3429,7.2982,7.3429,148600.0
2011-05-05 12:00:00,8.21,8.25,8.21,8.24,179600.0,7.3429,7.3787,7.3429,7.3697,179600.0
2011-05-05 12:30:00,8.24,8.28,8.22,8.28,275800.0,7.3697,7.4055,7.3518,7.4055,275800.0
2011-05-05 13:00:00,8.28,8.42,8.27,8.37,321900.0,7.4055,7.5307,7.3966,7.486,321900.0
2011-05-05 13:30:00,8.37,8.37,8.27,8.3,236100.0,7.486,7.486,7.3966,7.4234,236100.0
2011-05-05 14:00:00,8.3,8.34,8.27,8.34,182300.0,7.4234,7.4592,7.3966,7.4592,182300.0
2011-05-05 14:30:00,8.34,8.35,8.3,8.34,243100.0,7.4592,7.4681,7.4234,7.4592,243100.0
2011-05-05 15:00:00,8.34,8.34,8.19,8.22,273500.0,7.4592,7.4592,7.325,7.3518,273500.0
2011-05-05 15:30:00,8.21,8.28,8.21,8.23,400400.0,7.3429,7.4055,7.3429,7.3608,400400.0
2011-05-06 09:30:00,8.38,8.46,8.19,8.21,238300.0,7.4949,7.5665,7.325,7.3429,238300.0
2011-05-06 10:00:00,8.2,8.22,8.17,8.17,211700.0,7.334,7.3518,7.3071,7.3071,211700.0
2011-05-06 10:30:00,8.17,8.17,8.11,8.13,157400.0,7.3071,7.3071,7.2535,7.2714,157400.0
2011-05-06 11:00:00,8.12,8.14,8.12,8.12,78300.0,7.2624,7.2803,7.2624,7.2624,78300.0
2011-05-06 11:30:00,8.12,8.13,8.1,8.11,84100.0,7.2624,7.2714,7.2445,7.2535,84100.0
2011-05-06 12:00:00,8.12,8.12,8.06,8.07,83700.0,7.2624,7.2624,7.2087,7.2177,83700.0
2011-05-06 12:30:00,8.07,8.11,8.04,8.05,65400.0,7.2177,7.2535,7.1909,7.1998,65400.0
2011-05-06 13:00:00,8.05,8.06,8.03,8.05,96500.0,7.1998,7.2087,7.1819,7.1998,96500.0
2011-05-06 13:30:00,8.04,8.05,8.02,8.04,61700.0,7.1909,7.1998,7.173,7.1909,61700.0
2011-05-06 14:00:00,8.04,8.07,8.04,8.04,79100.0,7.1909,7.2177,7.1909,7.1909,79100.0
2011-05-06 14:30:00,8.04,8.05,8.01,8.03,168500.0,7.1909,7.1998,7.164,7.1819,168500.0
2011-05-06 15:00:00,8.02,8.11,8.01,8.03,173100.0,7.173,7.2535,7.164,7.1819,173100.0
2011-05-06 15:30:00,8.03,8.05,8.0,8.01,399600.0,7.1819,7.1998,7.1551,7.164,399600.0
2011-05-09 09:30:00,8.0,8.02,7.86,7.88,244000.0,7.1551,7.173,7.0299,7.0478,244000.0
2011-05-09 10:00:00,7.88,7.94,7.85,7.85,231600.0,7.0478,7.1014,7.0209,7.0209,231600.0
2011-05-09 10:30:00,7.85,7.88,7.75,7.81,289800.0,7.0209,7.0478,6.9315,6.9852,289800.0
2011-05-09 11:00:00,7.81,7.83,7.79,7.83,210800.0,6.9852,7.003,6.9673,7.003,210800.0
2011-05-09 11:30:00,7.84,7.85,7.82,7.83,70400.0,7.012,7.0209,6.9941,7.003,70400.0
2011-05-09 12:00:00,7.83,7.86,7.82,7.86,105000.0,7.003,7.0299,6.9941,7.0299,105000.0
2011-05-09 12:30:00,7.85,7.89,7.85,7.87,54500.0,7.0209,7.0567,7.0209,7.0388,54500.0
2011-05-09 13:00:00,7.88,7.88,7.82,7.82,116600.0,7.0478,7.0478,6.9941,6.9941,116600.0
2011-05-09 13:30:00,7.82,7.84,7.8,7.82,71600.0,6.9941,7.012,6.9762,6.9941,71600.0
2011-05-09 14:00:00,7.82,7.83,7.81,7.82,75000.0,6.9941,7.003,6.9852,6.9941,75000.0
2011-05-09 14:30:00,7.83,7.83,7.81,7.83,81700.0,7.003,7.003,6.9852,7.003,81700.0
2011-05-09 15:00:00,7.82,7.83,7.81,7.82,94400.0,6.9941,7.003,6.9852,6.9941,94400.0
2011-05-09 15:30:00,7.82,7.83,7.77,7.8,440000.0,6.9941,7.003,6.9494,6.9762,440000.0
2011-05-10 09:30:00,7.83,7.91,7.81,7.85,191700.0,7.003,7.0746,6.9852,7.0209,191700.0
2011-05-10 10:00:00,7.84,7.85,7.78,7.8,104800.0,7.012,7.0209,6.9583,6.9762,104800.0
2011-05-10 10:30:00,7.8,7.81,7.77,7.78,140300.0,6.9762,6.9852,6.9494,6.9583,140300.0
2011-05-10 11:00:00,7.78,7.8,7.72,7.74,110700.0,6.9583,6.9762,6.9047,6.9225,110700.0
2011-05-10 11:30:00,7.74,7.79,7.73,7.78,69100.0,6.9225,6.9673,6.9136,6.9583,69100.0
2011-05-10 12:00:00,7.78,7.8,7.77,7.79,112800.0,6.9583,6.9762,6.9494,6.9673,112800.0
2011-05-10 12:30:00,7.8,7.8,7.78,7.79,90300.0,6.9762,6.9762,6.9583,6.9673,90300.0
2011-05-10 13:00:00,7.79,7.82,7.78,7.81,197300.0,6.9673,6.9941,6.9583,6.9852,197300.0
2011-05-10 13:30:00,7.8,7.92,7.8,7.9,378900.0,6.9762,7.0835,6.9762,7.0656,378900.0
2011-05-10 14:00:00,7.91,7.92,7.87,7.89,158900.0,7.0746,7.0835,7.0388,7.0567,158900.0
2011-05-10 14:30:00,7.88,7.94,7.88,7.93,235600.0,7.0478,7.1014,7.0478,7.0925,235600.0
2011-05-10 15:00:00,7.92,7.94,7.92,7.94,186800.0,7.0835,7.1014,7.0835,7.1014,186800.0
2011-05-10 15:30:00,7.94,7.94,7.9,7.91,347400.0,7.1014,7.1014,7.0656,7.0746,347400.0
2011-05-11 09:30:00,7.92,8.01,7.91,8.0,204300.0,7.0835,7.164,7.0746,7.1551,204300.0
2011-05-11 10:00:00,7.99,8.0,7.86,7.86,103500.0,7.1461,7.1551,7.0299,7.0299,103500.0
2011-05-11 10:30:00,7.86,7.87,7.81,7.86,161800.0,7.0299,7.0388,6.9852,7.0299,161800.0
2011-05-11 11:00:00,7.86,7.89,7.85,7.87,118800.0,7.0299,7.0567,7.0209,7.0388,118800.0
2011-05-11 11:30:00,7.86,7.89,7.86,7.86,99900.0,7.0299,7.0567,7.0299,7.0299,99900.0
2011-05-11 12:00:00,7.86,7.87,7.78,7.82,168800.0,7.0299,7.0388,6.9583,6.9941,168800.0
2011-05-11 12:30:00,7.82,7.82,7.78,7.81,76100.0,6.9941,6.9941,6.9583,6.9852,76100.0
2011-05-11 13:00:00,7.81,7.83,7.8,7.81,64900.0,6.9852,7.003,6.9762,6.9852,64900.0
2011-05-11 13:30:00,7.81,7.82,7.78,7.79,107100.0,6.9852,6.9941,6.9583,6.9673,107100.0
2011-05-11 14:00:00,7.79,7.84,7.79,7.84,65800.0,6.9673,7.012,6.9673,7.012,65800.0
2011-05-11 14:30:00,7.83,7.86,7.82,7.82,115500.0,7.003,7.0299,6.9941,6.9941,115500.0
2011-05-11 15:00:00,7.82,7.86,7.81,7.83,239600.0,6.9941,7.0299,6.9852,7.003,239600.0
2011-05-11 15:30:00,7.82,7.83,7.78,7.82,255100.0,6.9941,7.003,6.9583,6.9941,255100.0
2011-05-12 09:30:00,7.76,7.8,7.75,7.78,58500.0,6.9404,6.9762,6.9315,6.9583,58500.0
2011-05-12 10:00:00,7.79,7.8,7.7,7.7,107400.0,6.9673,6.9762,6.8868,6.8868,107400.0
2011-05-12 10:30:00,7.7,7.75,7.69,7.7,110500.0,6.8868,6.9315,6.8778,6.8868,110500.0
2011-05-12 11:00:00,7.69,7.72,7.69,7.72,81000.0,6.8778,6.9047,6.8778,6.9047,81000.0
2011-05-12 11:30:00,7.72,7.75,7.71,7.73,77500.0,6.9047,6.9315,6.8957,6.9136,77500.0
2011-05-12 12:00:00,7.73,7.74,7.73,7.73,33500.0,6.9136,6.9225,6.9136,6.9136,33500.0
2011-05-12 12:30:00,7.74,7.74,7.7,7.72,79200.0,6.9225,6.9225,6.8868,6.9047,79200.0
2011-05-12 13:00:00,7.72,7.73,7.71,7.72,77100.0,6.9047,6.9136,6.8957,6.9047,77100.0
2011-05-12 13:30:00,7.72,7.73,7.71,7.72,38400.0,6.9047,6.9136,6.8957,6.9047,38400.0
2011-05-12 14:00:00,7.71,7.72,7.69,7.7,129300.0,6.8957,6.9047,6.8778,6.8868,129300.0
2011-05-12 14:30:00,7.7,7.7,7.65,7.65,285300.0,6.8868,6.8868,6.842,6.842,285300.0
2011-05-12 15:00:00,7.66,7.69,7.65,7.67,171500.0,6.851,6.8778,6.842,6.8599,171500.0
2011-05-12 15:30:00,7.67,7.7,7.67,7.69,324400.0,6.8599,6.8868,6.8599,6.8778,324400.0
2011-05-13 09:30:00,7.67,7.71,7.62,7.63,151300.0,6.8599,6.8957,6.8152,6.8242,151300.0
2011-05-13 10:00:00,7.63,7.63,7.6,7.61,41200.0,6.8242,6.8242,6.7973,6.8063,41200.0
2011-05-13 10:30:00,7.61,7.65,7.59,7.59,149700.0,6.8063,6.842,6.7884,6.7884,149700.0
2011-05-13 11:00:00,7.59,7.6,7.54,7.54,142900.0,6.7884,6.7973,6.7437,6.7437,142900.0
2011-05-13 11:30:00,7.54,7.61,7.54,7.59,69600.0,6.7437,6.8063,6.7437,6.7884,69600.0
2011-05-13 12:00:00,7.59,7.59,7.52,7.55,84500.0,6.7884,6.7884,6.7258,6.7526,84500.0
2011-05-13 12:30:00,7.56,7.57,7.55,7.56,19000.0,6.7616,6.7705,6.7526,6.7616,19000.0
2011-05-13 13:00:00,7.56,7.57,7.54,7.54,79800.0,6.7616,6.7705,6.7437,6.7437,79800.0
2011-05-13 13:30:00,7.54,7.55,7.53,7.54,28800.0,6.7437,6.7526,6.7347,6.7437,28800.0
2011-05-13 14:00:00,7.54,7.56,7.54,7.54,78500.0,6.7437,6.7616,6.7437,6.7437,78500.0
2011-05-13 14:30:00,7.55,7.55,7.5,7.51,74300.0,6.7526,6.7526,6.7079,6.7168,74300.0
2011-05-13 15:00:00,7.51,7.52,7.48,7.48,305100.0,6.7168,6.7258,6.69,6.69,305100.0
2011-05-13 15:30:00,7.49,7.52,7.48,7.49,405400.0,6.6989,6.7258,6.69,6.6989,405400.0
2011-05-16 09:30:00,7.46,7.5,7.4,7.45,163900.0,6.6721,6.7079,6.6185,6.6632,163900.0
2011-05-16 10:00:00,7.45,7.46,7.43,7.45,69500.0,6.6632,6.6721,6.6453,6.6632,69500.0
2011-05-16 10:30:00,7.45,7.45,7.42,7.43,80400.0,6.6632,6.6632,6.6363,6.6453,80400.0
2011-05-16 11:00:00,7.44,7.44,7.42,7.44,100300.0,6.6542,6.6542,6.6363,6.6542,100300.0
2011-05-16 11:30:00,7.44,7.45,7.41,7.41,130300.0,6.6542,6.6632,6.6274,6.6274,130300.0
2011-05-16 12:00:00,7.41,7.42,7.39,7.41,95900.0,6.6274,6.6363,6.6095,6.6274,95900.0
2011-05-16 12:30:00,7.41,7.41,7.36,7.36,118400.0,6.6274,6.6274,6.5827,6.5827,118400.0
2011-05-16 13:00:00,7.36,7.37,7.3,7.31,252300.0,6.5827,6.5916,6.529,6.538,252300.0
2011-05-16 13:30:00,7.32,7.34,7.28,7.3,298800.0,6.5469,6.5648,6.5111,6.529,298800.0
2011-05-16 14:00:00,7.3,7.31,7.27,7.29,263200.0,6.529,6.538,6.5022,6.5201,263200.0
2011-05-16 14:30:00,7.29,7.39,7.29,7.36,475500.0,6.5201,6.6095,6.5201,6.5827,475500.0
2011-05-16 15:00:00,7.37,7.38,7.29,7.3,291700.0,6.5916,6.6006,6.5201,6.529,291700.0
2011-05-16 15:30:00,7.3,7.35,7.29,7.31,329200.0,6.529,6.5737,6.5201,6.538,329200.0
2011-05-17 09:30:00,7.27,7.34,7.25,7.3,169800.0,6.5022,6.5648,6.4843,6.529,169800.0
2011-05-17 10:00:00,7.3,7.3,7.24,7.25,134800.0,6.529,6.529,6.4754,6.4843,134800.0
2011-05-17 10:30:00,7.25,7.28,7.24,7.26,211300.0,6.4843,6.5111,6.4754,6.4932,211300.0
2011-05-17 11:00:00,7.26,7.26,7.24,7.25,126900.0,6.4932,6.4932,6.4754,6.4843,126900.0
2011-05-17 11:30:00,7.25,7.25,7.23,7.25,94800.0,6.4843,6.4843,6.4664,6.4843,94800.0
2011-05-17 12:00:00,7.25,7.25,7.22,7.25,87600.0,6.4843,6.4843,6.4575,6.4843,87600.0
2011-05-17 12:30:00,7.25,7.25,7.23,7.24,54100.0,6.4843,6.4843,6.4664,6.4754,54100.0
2011-05-17 13:00:00,7.24,7.25,7.23,7.25,56500.0,6.4754,6.4843,6.4664,6.4843,56500.0
2011-05-17 13:30:00,7.25,7.25,7.24,7.25,117300.0,6.4843,6.4843,6.4754,6.4843,117300.0
2011-05-17 14:00:00,7.25,7.25,7.24,7.25,66400.0,6.4843,6.4843,6.4754,6.4843,66400.0
2011-05-17 14:30:00,7.24,7.25,7.23,7.25,202100.0,6.4754,6.4843,6.4664,6.4843,202100.0
2011-05-17 15:00:00,7.24,7.25,7.21,7.23,208900.0,6.4754,6.4843,6.4485,6.4664,208900.0
2011-05-17 15:30:00,7.22,7.23,7.19,7.2,587300.0,6.4575,6.4664,6.4306,6.4396,587300.0
2011-05-18 09:30:00,7.19,7.63,7.19,7.52,755000.0,6.4306,6.8242,6.4306,6.7258,755000.0
2011-05-18 10:00:00,7.52,7.62,7.51,7.6,366500.0,6.7258,6.8152,6.7168,6.7973,366500.0
2011-05-18 10:30:00,7.61,7.67,7.58,7.6,242300.0,6.8063,6.8599,6.7794,6.7973,242300.0
2011-05-18 11:00:00,7.6,7.63,7.56,7.62,407500.0,6.7973,6.8242,6.7616,6.8152,407500.0
2011-05-18 11:30:00,7.61,7.62,7.56,7.6,262400.0,6.8063,6.8152,6.7616,6.7973,262400.0
2011-05-18 12:00:00,7.6,7.71,7.6,7.7,429600.0,6.7973,6.8957,6.7973,6.8868,429600.0
2011-05-18 12:30:00,7.7,7.86,7.7,7.77,904700.0,6.8868,7.0299,6.8868,6.9494,904700.0
2011-05-18 13:00:00,7.76,7.82,7.76,7.8,267000.0,6.9404,6.9941,6.9404,6.9762,267000.0
2011-05-18 13:30:00,7.8,7.82,7.77,7.78,98600.0,6.9762,6.9941,6.9494,6.9583,98600.0
2011-05-18 14:00:00,7.78,7.79,7.74,7.76,176000.0,6.9583,6.9673,6.9225,6.9404,176000.0
2011-05-18 14:30:00,7.76,7.77,7.67,7.67,371500.0,6.9404,6.9494,6.8599,6.8599,371500.0
2011-05-18 15:00:00,7.67,7.78,7.66,7.75,518600.0,6.8599,6.9583,6.851,6.9315,518600.0
2011-05-18 15:30:00,7.75,7.87,7.73,7.87,859600.0,6.9315,7.0388,6.9136,7.0388,859600.0
2011-05-19 09:30:00,7.8,7.94,7.78,7.92,257900.0,6.9762,7.1014,6.9583,7.0835,257900.0
2011-05-19 10:00:00,7.92,7.92,7.83,7.87,316800.0,7.0835,7.0835,7.003,7.0388,316800.0
2011-05-19 10:30:00,7.87,7.87,7.8,7.82,283100.0,7.0388,7.0388,6.9762,6.9941,283100.0
2011-05-19 11:00:00,7.81,7.85,7.8,7.83,173100.0,6.9852,7.0209,6.9762,7.003,173100.0
2011-05-19 11:30:00,7.84,7.85,7.83,7.85,123600.0,7.012,7.0209,7.003,7.0209,123600.0
2011-05-19 12:00:00,7.84,7.87,7.84,7.87,99500.0,7.012,7.0388,7.012,7.0388,99500.0
2011-05-19 12:30:00,7.88,7.95,7.86,7.91,211600.0,7.0478,7.1104,7.0299,7.0746,211600.0
2011-05-19 13:00:00,7.91,7.92,7.88,7.89,81500.0,7.0746,7.0835,7.0478,7.0567,81500.0
2011-05-19 13:30:00,7.89,7.9,7.86,7.87,110300.0,7.0567,7.0656,7.0299,7.0388,110300.0
2011-05-19 14:00:00,7.88,7.92,7.87,7.89,132200.0,7.0478,7.0835,7.0388,7.0567,132200.0
2011-05-19 14:30:00,7.9,7.95,7.88,7.94,262600.0,7.0656,7.1104,7.0478,7.1014,262600.0
2011-05-19 15:00:00,7.95,7.98,7.93,7.94,241500.0,7.1104,7.1372,7.0925,7.1014,241500.0
2011-05-19 15:30:00,7.94,7.96,7.88,7.88,460200.0,7.1014,7.1193,7.0478,7.0478,460200.0
2011-05-20 09:30:00,7.88,7.9,7.8,7.8,118400.0,7.0478,7.0656,6.9762,6.9762,118400.0
2011-05-20 10:00:00,7.8,7.81,7.66,7.69,170700.0,6.9762,6.9852,6.851,6.8778,170700.0
2011-05-20 10:30:00,7.69,7.74,7.67,7.72,86700.0,6.8778,6.9225,6.8599,6.9047,86700.0
2011-05-20 11:00:00,7.72,7.75,7.71,7.75,61100.0,6.9047,6.9315,6.8957,6.9315,61100.0
2011-05-20 11:30:00,7.75,7.76,7.74,7.75,130100.0,6.9315,6.9404,6.9225,6.9315,130100.0
2011-05-20 12:00:00,7.75,7.76,7.72,7.75,248400.0,6.9315,6.9404,6.9047,6.9315,248400.0
2011-05-20 12:30:00,7.75,7.75,7.71,7.71,105800.0,6.9315,6.9315,6.8957,6.8957,105800.0
2011-05-20 13:00:00,7.71,7.76,7.7,7.7,570500.0,6.8957,6.9404,6.8868,6.8868,570500.0
2011-05-20 13:30:00,7.7,7.72,7.68,7.68,51200.0,6.8868,6.9047,6.8689,6.8689,51200.0
2011-05-20 14:00:00,7.68,7.72,7.65,7.71,247600.0,6.8689,6.9047,6.842,6.8957,247600.0
2011-05-20 14:30:00,7.72,7.74,7.7,7.71,442800.0,6.9047,6.9225,6.8868,6.8957,442800.0
2011-05-20 15:00:00,7.71,7.72,7.7,7.71,437100.0,6.8957,6.9047,6.8868,6.8957,437100.0
2011-05-20 15:30:00,7.71,7.73,7.68,7.69,429500.0,6.8957,6.9136,6.8689,6.8778,429500.0
2011-05-23 09:30:00,7.56,7.67,7.39,7.62,204800.0,6.7616,6.8599,6.6095,6.8152,204800.0
2011-05-23 10:00:00,7.62,7.66,7.58,7.59,57900.0,6.8152,6.851,6.7794,6.7884,57900.0
2011-05-23 10:30:00,7.58,7.64,7.58,7.63,64500.0,6.7794,6.8331,6.7794,6.8242,64500.0
2011-05-23 11:00:00,7.63,7.68,7.63,7.65,83100.0,6.8242,6.8689,6.8242,6.842,83100.0
2011-05-23 11:30:00,7.65,7.67,7.63,7.66,45300.0,6.842,6.8599,6.8242,6.851,45300.0
2011-05-23 12:00:00,7.67,7.67,7.62,7.64,45600.0,6.8599,6.8599,6.8152,6.8331,45600.0
2011-05-23 12:30:00,7.64,7.66,7.64,7.64,30600.0,6.8331,6.851,6.8331,6.8331,30600.0
2011-05-23 13:00:00,7.64,7.64,7.58,7.58,43200.0,6.8331,6.8331,6.7794,6.7794,43200.0
2011-05-23 13:30:00,7.59,7.62,7.58,7.61,35100.0,6.7884,6.8152,6.7794,6.8063,35100.0
2011-05-23 14:00:00,7.6,7.64,7.6,7.62,57400.0,6.7973,6.8331,6.7973,6.8152,57400.0
2011-05-23 14:30:00,7.62,7.66,7.61,7.61,73800.0,6.8152,6.851,6.8063,6.8063,73800.0
2011-05-23 15:00:00,7.61,7.62,7.58,7.58,73100.0,6.8063,6.8152,6.7794,6.7794,73100.0
2011-05-23 15:30:00,7.59,7.63,7.57,7.61,357600.0,6.7884,6.8242,6.7705,6.8063,357600.0
2011-05-24 09:30:00,7.6,7.65,7.58,7.61,115300.0,6.7973,6.842,6.7794,6.8063,115300.0
2011-05-24 10:00:00,7.61,7.64,7.56,7.56,86100.0,6.8063,6.8331,6.7616,6.7616,86100.0
2011-05-24 10:30:00,7.56,7.58,7.54,7.57,77900.0,6.7616,6.7794,6.7437,6.7705,77900.0
2011-05-24 11:00:00,7.57,7.59,7.54,7.55,64700.0,6.7705,6.7884,6.7437,6.7526,64700.0
2011-05-24 11:30:00,7.55,7.57,7.54,7.56,183100.0,6.7526,6.7705,6.7437,6.7616,183100.0
2011-05-24 12:00:00,7.56,7.59,7.55,7.57,56200.0,6.7616,6.7884,6.7526,6.7705,56200.0
2011-05-24 12:30:00,7.57,7.57,7.55,7.56,38900.0,6.7705,6.7705,6.7526,6.7616,38900.0
2011-05-24 13:00:00,7.56,7.56,7.52,7.53,63300.0,6.7616,6.7616,6.7258,6.7347,63300.0
2011-05-24 13:30:00,7.53,7.58,7.51,7.56,136300.0,6.7347,6.7794,6.7168,6.7616,136300.0
2011-05-24 14:00:00,7.56,7.57,7.53,7.55,93700.0,6.7616,6.7705,6.7347,6.7526,93700.0
2011-05-24 14:30:00,7.54,7.58,7.54,7.56,91800.0,6.7437,6.7794,6.7437,6.7616,91800.0
2011-05-24 15:00:00,7.57,7.6,7.56,7.56,113500.0,6.7705,6.7973,6.7616,6.7616,113500.0
2011-05-24 15:30:00,7.56,7.6,7.56,7.58,341200.0,6.7616,6.7973,6.7616,6.7794,341200.0
2011-05-25 09:30:00,7.56,7.58,7.52,7.56,101400.0,6.7616,6.7794,6.7258,6.7616,101400.0
2011-05-25 10:00:00,7.55,7.56,7.5,7.52,108900.0,6.7526,6.7616,6.7079,6.7258,108900.0
2011-05-25 10:30:00,7.51,7.53,7.5,7.52,63800.0,6.7168,6.7347,6.7079,6.7258,63800.0
2011-05-25 11:00:00,7.52,7.54,7.52,7.53,93900.0,6.7258,6.7437,6.7258,6.7347,93900.0
2011-05-25 11:30:00,7.54,7.62,7.53,7.59,101700.0,6.7437,6.8152,6.7347,6.7884,101700.0
2011-05-25 12:00:00,7.58,7.64,7.58,7.64,58000.0,6.7794,6.8331,6.7794,6.8331,58000.0
2011-05-25 12:30:00,7.63,7.66,7.61,7.66,55500.0,6.8242,6.851,6.8063,6.851,55500.0
2011-05-25 13:00:00,7.65,7.67,7.62,7.63,56700.0,6.842,6.8599,6.8152,6.8242,56700.0
2011-05-25 13:30:00,7.62,7.66,7.62,7.66,44100.0,6.8152,6.851,6.8152,6.851,44100.0
2011-05-25 14:00:00,7.65,7.68,7.63,7.68,85300.0,6.842,6.8689,6.8242,6.8689,85300.0
2011-05-25 14:30:00,7.68,7.68,7.65,7.66,74500.0,6.8689,6.8689,6.842,6.851,74500.0
2011-05-25 15:00:00,7.66,7.68,7.64,7.65,113500.0,6.851,6.8689,6.8331,6.842,113500.0
2011-05-25 15:30:00,7.66,7.68,7.64,7.67,427700.0,6.851,6.8689,6.8331,6.8599,427700.0
2011-05-26 09:30:00,7.65,7.75,7.63,7.69,143200.0,6.842,6.9315,6.8242,6.8778,143200.0
2011-05-26 10:00:00,7.7,7.81,7.69,7.81,206800.0,6.8868,6.9852,6.8778,6.9852,206800.0
2011-05-26 10:30:00,7.8,7.85,7.75,7.78,217700.0,6.9762,7.0209,6.9315,6.9583,217700.0
2011-05-26 11:00:00,7.78,7.8,7.76,7.78,135700.0,6.9583,6.9762,6.9404,6.9583,135700.0
2011-05-26 11:30:00,7.78,7.78,7.69,7.7,237600.0,6.9583,6.9583,6.8778,6.8868,237600.0
2011-05-26 12:00:00,7.7,7.71,7.68,7.68,67800.0,6.8868,6.8957,6.8689,6.8689,67800.0
2011-05-26 12:30:00,7.68,7.69,7.64,7.65,430600.0,6.8689,6.8778,6.8331,6.842,430600.0
2011-05-26 13:00:00,7.64,7.67,7.61,7.61,521200.0,6.8331,6.8599,6.8063,6.8063,521200.0
2011-05-26 13:30:00,7.61,7.63,7.59,7.61,157600.0,6.8063,6.8242,6.7884,6.8063,157600.0
2011-05-26 14:00:00,7.61,7.69,7.59,7.64,622400.0,6.8063,6.8778,6.7884,6.8331,622400.0
2011-05-26 14:30:00,7.64,7.65,7.61,7.64,325400.0,6.8331,6.842,6.8063,6.8331,325400.0
2011-05-26 15:00:00,7.64,7.65,7.58,7.62,527400.0,6.8331,6.842,6.7794,6.8152,527400.0
2011-05-26 15:30:00,7.62,7.63,7.55,7.59,947800.0,6.8152,6.8242,6.7526,6.7884,947800.0
2011-05-27 09:30:00,7.6,7.62,7.53,7.59,86200.0,6.7973,6.8152,6.7347,6.7884,86200.0
2011-05-27 10:00:00,7.59,7.62,7.56,7.61,73700.0,6.7884,6.8152,6.7616,6.8063,73700.0
2011-05-27 10:30:00,7.61,7.65,7.6,7.65,82500.0,6.8063,6.842,6.7973,6.842,82500.0
2011-05-27 11:00:00,7.65,7.76,7.64,7.76,148400.0,6.842,6.9404,6.8331,6.9404,148400.0
2011-05-27 11:30:00,7.76,7.8,7.72,7.78,168100.0,6.9404,6.9762,6.9047,6.9583,168100.0
2011-05-27 12:00:00,7.78,7.8,7.77,7.8,112300.0,6.9583,6.9762,6.9494,6.9762,112300.0
2011-05-27 12:30:00,7.8,7.81,7.77,7.78,87000.0,6.9762,6.9852,6.9494,6.9583,87000.0
2011-05-27 13:00:00,7.78,7.78,7.76,7.78,54800.0,6.9583,6.9583,6.9404,6.9583,54800.0
2011-05-27 13:30:00,7.78,7.8,7.77,7.8,55600.0,6.9583,6.9762,6.9494,6.9762,55600.0
2011-05-27 14:00:00,7.8,7.86,7.79,7.86,122500.0,6.9762,7.0299,6.9673,7.0299,122500.0
2011-05-27 14:30:00,7.86,7.86,7.81,7.82,128500.0,7.0299,7.0299,6.9852,6.9941,128500.0
2011-05-27 15:00:00,7.83,7.83,7.8,7.81,147300.0,7.003,7.003,6.9762,6.9852,147300.0
2011-05-27 15:30:00,7.8,7.81,7.79,7.81,263200.0,6.9762,6.9852,6.9673,6.9852,263200.0
2011-05-31 09:30:00,7.92,7.95,7.79,7.85,135600.0,7.0835,7.1104,6.9673,7.0209,135600.0
2011-05-31 10:00:00,7.85,7.85,7.74,7.75,83400.0,7.0209,7.0209,6.9225,6.9315,83400.0
2011-05-31 10:30:00,7.74,7.78,7.72,7.77,86800.0,6.9225,6.9583,6.9047,6.9494,86800.0
2011-05-31 11:00:00,7.76,7.81,7.75,7.77,57400.0,6.9404,6.9852,6.9315,6.9494,57400.0
2011-05-31 11:30:00,7.78,7.78,7.76,7.76,20800.0,6.9583,6.9583,6.9404,6.9404,20800.0
2011-05-31 12:00:00,7.77,7.81,7.76,7.81,104500.0,6.9494,6.9852,6.9404,6.9852,104500.0
2011-05-31 12:30:00,7.81,7.83,7.77,7.81,70400.0,6.9852,7.003,6.9494,6.9852,70400.0
2011-05-31 13:00:00,7.81,7.83,7.8,7.83,40900.0,6.9852,7.003,6.9762,7.003,40900.0
2011-05-31 13:30:00,7.82,7.89,7.81,7.89,143500.0,6.9941,7.0567,6.9852,7.0567,143500.0
2011-05-31 14:00:00,7.88,7.97,7.86,7.95,355800.0,7.0478,7.1283,7.0299,7.1104,355800.0
2011-05-31 14:30:00,7.96,8.0,7.95,7.99,256900.0,7.1193,7.1551,7.1104,7.1461,256900.0
2011-05-31 15:00:00,7.98,8.03,7.97,8.0,334300.0,7.1372,7.1819,7.1283,7.1551,334300.0
2011-05-31 15:30:00,8.0,8.04,7.99,8.04,615600.0,7.1551,7.1909,7.1461,7.1909,615600.0
2011-06-01 09:30:00,7.99,8.08,7.93,7.97,191400.0,7.1461,7.2266,7.0925,7.1283,191400.0
2011-06-01 10:00:00,7.97,7.98,7.84,7.87,230300.0,7.1283,7.1372,7.012,7.0388,230300.0
2011-06-01 10:30:00,7.87,7.9,7.77,7.79,119500.0,7.0388,7.0656,6.9494,6.9673,119500.0
2011-06-01 11:00:00,7.78,7.79,7.7,7.77,152400.0,6.9583,6.9673,6.8868,6.9494,152400.0
2011-06-01 11:30:00,7.76,7.81,7.76,7.81,107400.0,6.9404,6.9852,6.9404,6.9852,107400.0
2011-06-01 12:00:00,7.81,7.81,7.72,7.74,124000.0,6.9852,6.9852,6.9047,6.9225,124000.0
2011-06-01 12:30:00,7.73,7.76,7.72,7.76,70800.0,6.9136,6.9404,6.9047,6.9404,70800.0
2011-06-01 13:00:00,7.76,7.76,7.64,7.68,235800.0,6.9404,6.9404,6.8331,6.8689,235800.0
2011-06-01 13:30:00,7.67,7.78,7.66,7.77,233200.0,6.8599,6.9583,6.851,6.9494,233200.0
2011-06-01 14:00:00,7.77,7.78,7.7,7.73,146700.0,6.9494,6.9583,6.8868,6.9136,146700.0
2011-06-01 14:30:00,7.73,7.76,7.7,7.76,161100.0,6.9136,6.9404,6.8868,6.9404,161100.0
2011-06-01 15:00:00,7.75,7.76,7.71,7.76,160900.0,6.9315,6.9404,6.8957,6.9404,160900.0
2011-06-01 15:30:00,7.76,7.77,7.67,7.7,378200.0,6.9404,6.9494,6.8599,6.8868,378200.0
2011-06-02 09:30:00,7.69,7.9,7.66,7.81,210800.0,6.8778,7.0656,6.851,6.9852,210800.0
2011-06-02 10:00:00,7.8,7.8,7.71,7.71,126600.0,6.9762,6.9762,6.8957,6.8957,126600.0
2011-06-02 10:30:00,7.71,7.72,7.66,7.66,92200.0,6.8957,6.9047,6.851,6.851,92200.0
2011-06-02 11:00:00,7.66,7.66,7.62,7.64,409300.0,6.851,6.851,6.8152,6.8331,409300.0
2011-06-02 11:30:00,7.64,7.66,7.64,7.64,241600.0,6.8331,6.851,6.8331,6.8331,241600.0
2011-06-02 12:00:00,7.64,7.65,7.59,7.61,252100.0,6.8331,6.842,6.7884,6.8063,252100.0
2011-06-02 12:30:00,7.61,7.61,7.57,7.58,92400.0,6.8063,6.8063,6.7705,6.7794,92400.0
2011-06-02 13:00:00,7.58,7.59,7.54,7.56,212200.0,6.7794,6.7884,6.7437,6.7616,212200.0
2011-06-02 13:30:00,7.56,7.57,7.53,7.55,51700.0,6.7616,6.7705,6.7347,6.7526,51700.0
2011-06-02 14:00:00,7.55,7.57,7.5,7.5,452600.0,6.7526,6.7705,6.7079,6.7079,452600.0
2011-06-02 14:30:00,7.51,7.57,7.5,7.56,398300.0,6.7168,6.7705,6.7079,6.7616,398300.0
2011-06-02 15:00:00,7.57,7.64,7.55,7.55,284300.0,6.7705,6.8331,6.7526,6.7526,284300.0
2011-06-02 15:30:00,7.55,7.58,7.54,7.56,381500.0,6.7526,6.7794,6.7437,6.7616,381500.0
2011-06-03 09:30:00,7.58,8.15,7.4,8.1,971500.0,6.7794,7.2892,6.6185,7.2445,971500.0
2011-06-03 10:00:00,8.1,8.12,7.8,8.0,1199200.0,7.2445,7.2624,6.9762,7.1551,1199200.0
2011-06-03 10:30:00,7.99,8.0,7.93,7.97,275800.0,7.1461,7.1551,7.0925,7.1283,275800.0
2011-06-03 11:00:00,7.98,7.99,7.92,7.98,425500.0,7.1372,7.1461,7.0835,7.1372,425500.0
2011-06-03 11:30:00,7.98,8.23,7.98,8.18,741300.0,7.1372,7.3608,7.1372,7.3161,741300.0
2011-06-03 12:00:00,8.18,8.47,8.17,8.32,761500.0,7.3161,7.5754,7.3071,7.4413,761500.0
2011-06-03 12:30:00,8.32,8.37,8.2,8.27,541800.0,7.4413,7.486,7.334,7.3966,541800.0
2011-06-03 13:00:00,8.27,8.28,8.19,8.2,282600.0,7.3966,7.4055,7.325,7.334,282600.0
2011-06-03 13:30:00,8.19,8.25,8.16,8.19,321500.0,7.325,7.3787,7.2982,7.325,321500.0
2011-06-03 14:00:00,8.19,8.2,8.09,8.13,167400.0,7.325,7.334,7.2356,7.2714,167400.0
2011-06-03 14:30:00,8.14,8.14,8.06,8.08,208400.0,7.2803,7.2803,7.2087,7.2266,208400.0
2011-06-03 15:00:00,8.08,8.09,8.0,8.03,272100.0,7.2266,7.2356,7.1551,7.1819,272100.0
2011-06-03 15:30:00,8.04,8.06,8.0,8.06,1014400.0,7.1909,7.2087,7.1551,7.2087,1014400.0
2011-06-06 09:30:00,8.05,8.27,8.05,8.2,637100.0,7.1998,7.3966,7.1998,7.334,637100.0
2011-06-06 10:00:00,8.2,8.21,8.12,8.18,364300.0,7.334,7.3429,7.2624,7.3161,364300.0
2011-06-06 10:30:00,8.17,8.18,8.14,8.16,106400.0,7.3071,7.3161,7.2803,7.2982,106400.0
2011-06-06 11:00:00,8.15,8.16,8.14,8.14,73700.0,7.2892,7.2982,7.2803,7.2803,73700.0
2011-06-06 11:30:00,8.14,8.18,8.12,8.17,112200.0,7.2803,7.3161,7.2624,7.3071,112200.0
2011-06-06 12:00:00,8.17,8.18,8.15,8.15,75800.0,7.3071,7.3161,7.2892,7.2892,75800.0
2011-06-06 12:30:00,8.16,8.16,8.15,8.16,44400.0,7.2982,7.2982,7.2892,7.2982,44400.0
2011-06-06 13:00:00,8.15,8.18,8.15,8.15,87400.0,7.2892,7.3161,7.2892,7.2892,87400.0
2011-06-06 13:30:00,8.16,8.16,8.1,8.16,186900.0,7.2982,7.2982,7.2445,7.2982,186900.0
2011-06-06 14:00:00,8.16,8.18,8.15,8.17,174900.0,7.2982,7.3161,7.2892,7.3071,174900.0
2011-06-06 14:30:00,8.16,8.18,8.1,8.1,153700.0,7.2982,7.3161,7.2445,7.2445,153700.0
2011-06-06 15:00:00,8.11,8.13,8.07,8.08,304000.0,7.2535,7.2714,7.2177,7.2266,304000.0
2011-06-06 15:30:00,8.08,8.11,8.02,8.06,628000.0,7.2266,7.2535,7.173,7.2087,628000.0
2011-06-07 09:30:00,8.09,8.36,8.05,8.27,750800.0,7.2356,7.4771,7.1998,7.3966,750800.0
2011-06-07 10:00:00,8.27,8.3,8.2,8.2,241300.0,7.3966,7.4234,7.334,7.334,241300.0
2011-06-07 10:30:00,8.2,8.21,8.16,8.2,255300.0,7.334,7.3429,7.2982,7.334,255300.0
2011-06-07 11:00:00,8.2,8.21,8.1,8.1,173700.0,7.334,7.3429,7.2445,7.2445,173700.0
2011-06-07 11:30:00,8.1,8.13,8.1,8.11,143200.0,7.2445,7.2714,7.2445,7.2535,143200.0
2011-06-07 12:00:00,8.1,8.14,8.1,8.11,62700.0,7.2445,7.2803,7.2445,7.2535,62700.0
2011-06-07 12:30:00,8.11,8.11,8.06,8.1,120600.0,7.2535,7.2535,7.2087,7.2445,120600.0
2011-06-07 13:00:00,8.1,8.14,8.1,8.13,116600.0,7.2445,7.2803,7.2445,7.2714,116600.0
2011-06-07 13:30:00,8.12,8.17,8.12,8.17,103800.0,7.2624,7.3071,7.2624,7.3071,103800.0
2011-06-07 14:00:00,8.17,8.23,8.16,8.21,173400.0,7.3071,7.3608,7.2982,7.3429,173400.0
2011-06-07 14:30:00,8.21,8.21,8.19,8.21,152900.0,7.3429,7.3429,7.325,7.3429,152900.0
2011-06-07 15:00:00,8.2,8.24,8.19,8.21,249300.0,7.334,7.3697,7.325,7.3429,249300.0
2011-06-07 15:30:00,8.2,8.21,8.11,8.13,574100.0,7.334,7.3429,7.2535,7.2714,574100.0
2011-06-08 09:30:00,8.11,8.17,8.02,8.05,166800.0,7.2535,7.3071,7.173,7.1998,166800.0
2011-06-08 10:00:00,8.05,8.06,7.94,7.99,256600.0,7.1998,7.2087,7.1014,7.1461,256600.0
2011-06-08 10:30:00,7.99,7.99,7.92,7.96,153900.0,7.1461,7.1461,7.0835,7.1193,153900.0
2011-06-08 11:00:00,7.95,7.96,7.92,7.92,150400.0,7.1104,7.1193,7.0835,7.0835,150400.0
2011-06-08 11:30:00,7.91,7.96,7.9,7.94,111200.0,7.0746,7.1193,7.0656,7.1014,111200.0
2011-06-08 12:00:00,7.93,7.94,7.87,7.89,158200.0,7.0925,7.1014,7.0388,7.0567,158200.0
2011-06-08 12:30:00,7.9,7.91,7.87,7.88,99500.0,7.0656,7.0746,7.0388,7.0478,99500.0
2011-06-08 13:00:00,7.88,7.93,7.86,7.87,137400.0,7.0478,7.0925,7.0299,7.0388,137400.0
2011-06-08 13:30:00,7.87,8.0,7.83,8.0,311500.0,7.0388,7.1551,7.003,7.1551,311500.0
2011-06-08 14:00:00,7.99,8.04,7.98,8.0,300000.0,7.1461,7.1909,7.1372,7.1551,300000.0
2011-06-08 14:30:00,7.99,8.04,7.98,8.01,315500.0,7.1461,7.1909,7.1372,7.164,315500.0
2011-06-08 15:00:00,8.0,8.01,7.94,8.01,388400.0,7.1551,7.164,7.1014,7.164,388400.0
2011-06-08 15:30:00,8.01,8.02,7.95,7.96,518100.0,7.164,7.173,7.1104,7.1193,518100.0
2011-06-09 09:30:00,8.0,8.02,7.95,7.97,128800.0,7.1551,7.173,7.1104,7.1283,128800.0
2011-06-09 10:00:00,7.98,8.0,7.96,7.98,111900.0,7.1372,7.1551,7.1193,7.1372,111900.0
2011-06-09 10:30:00,7.98,8.02,7.97,8.02,100500.0,7.1372,7.173,7.1283,7.173,100500.0
2011-06-09 11:00:00,8.02,8.06,7.99,8.0,115900.0,7.173,7.2087,7.1461,7.1551,115900.0
2011-06-09 11:30:00,8.01,8.13,8.0,8.04,145900.0,7.164,7.2714,7.1551,7.1909,145900.0
2011-06-09 12:00:00,8.04,8.08,8.04,8.07,81200.0,7.1909,7.2266,7.1909,7.2177,81200.0
2011-06-09 12:30:00,8.06,8.12,8.06,8.11,82900.0,7.2087,7.2624,7.2087,7.2535,82900.0
2011-06-09 13:00:00,8.12,8.15,8.11,8.12,84400.0,7.2624,7.2892,7.2535,7.2624,84400.0
2011-06-09 13:30:00,8.13,8.15,8.11,8.15,112500.0,7.2714,7.2892,7.2535,7.2892,112500.0
2011-06-09 14:00:00,8.14,8.15,8.11,8.15,75700.0,7.2803,7.2892,7.2535,7.2892,75700.0
2011-06-09 14:30:00,8.15,8.19,8.13,8.19,133600.0,7.2892,7.325,7.2714,7.325,133600.0
2011-06-09 15:00:00,8.18,8.22,8.17,8.17,169200.0,7.3161,7.3518,7.3071,7.3071,169200.0
2011-06-09 15:30:00,8.17,8.19,8.16,8.16,327600.0,7.3071,7.325,7.2982,7.2982,327600.0
2011-06-10 09:30:00,8.13,8.15,8.0,8.01,154100.0,7.2714,7.2892,7.1551,7.164,154100.0
2011-06-10 10:00:00,8.0,8.05,7.97,8.04,199500.0,7.1551,7.1998,7.1283,7.1909,199500.0
2011-06-10 10:30:00,8.04,8.05,7.94,7.97,339000.0,7.1909,7.1998,7.1014,7.1283,339000.0
2011-06-10 11:00:00,7.96,7.97,7.92,7.96,198900.0,7.1193,7.1283,7.0835,7.1193,198900.0
2011-06-10 11:30:00,7.96,7.97,7.9,7.94,254000.0,7.1193,7.1283,7.0656,7.1014,254000.0
2011-06-10 12:00:00,7.94,7.95,7.93,7.95,51900.0,7.1014,7.1104,7.0925,7.1104,51900.0
2011-06-10 12:30:00,7.95,7.95,7.92,7.93,71500.0,7.1104,7.1104,7.0835,7.0925,71500.0
2011-06-10 13:00:00,7.93,7.96,7.9,7.95,156600.0,7.0925,7.1193,7.0656,7.1104,156600.0
2011-06-10 13:30:00,7.94,7.95,7.9,7.91,84000.0,7.1014,7.1104,7.0656,7.0746,84000.0
2011-06-10 14:00:00,7.91,7.92,7.84,7.9,723100.0,7.0746,7.0835,7.012,7.0656,723100.0
2011-06-10 14:30:00,7.89,7.9,7.82,7.87,397400.0,7.0567,7.0656,6.9941,7.0388,397400.0
2011-06-10 15:00:00,7.86,7.9,7.79,7.88,466800.0,7.0299,7.0656,6.9673,7.0478,466800.0
2011-06-10 15:30:00,7.88,7.89,7.83,7.85,551900.0,7.0478,7.0567,7.003,7.0209,551900.0
2011-06-13 09:30:00,7.89,7.95,7.75,7.88,86400.0,7.0567,7.1104,6.9315,7.0478,86400.0
2011-06-13 10:00:00,7.88,7.89,7.8,7.81,64800.0,7.0478,7.0567,6.9762,6.9852,64800.0
2011-06-13 10:30:00,7.82,7.83,7.76,7.76,55400.0,6.9941,7.003,6.9404,6.9404,55400.0
2011-06-13 11:00:00,7.76,7.83,7.76,7.83,104600.0,6.9404,7.003,6.9404,7.003,104600.0
2011-06-13 11:30:00,7.83,7.83,7.79,7.82,64800.0,7.003,7.003,6.9673,6.9941,64800.0
2011-06-13 12:00:00,7.82,7.84,7.78,7.81,74400.0,6.9941,7.012,6.9583,6.9852,74400.0
2011-06-13 12:30:00,7.81,7.82,7.8,7.81,43400.0,6.9852,6.9941,6.9762,6.9852,43400.0
2011-06-13 13:00:00,7.8,7.82,7.75,7.8,91900.0,6.9762,6.9941,6.9315,6.9762,91900.0
2011-06-13 13:30:00,7.81,7.92,7.8,7.92,108000.0,6.9852,7.0835,6.9762,7.0835,108000.0
2011-06-13 14:00:00,7.92,7.94,7.86,7.88,75400.0,7.0835,7.1014,7.0299,7.0478,75400.0
2011-06-13 14:30:00,7.88,7.91,7.87,7.87,69700.0,7.0478,7.0746,7.0388,7.0388,69700.0
2011-06-13 15:00:00,7.87,7.89,7.81,7.81,167200.0,7.0388,7.0567,6.9852,6.9852,167200.0
2011-06-13 15:30:00,7.81,7.82,7.78,7.78,342400.0,6.9852,6.9941,6.9583,6.9583,342400.0
2011-06-14 09:30:00,7.92,8.0,7.82,7.92,124900.0,7.0835,7.1551,6.9941,7.0835,124900.0
2011-06-14 10:00:00,7.93,8.0,7.92,8.0,70400.0,7.0925,7.1551,7.0835,7.1551,70400.0
2011-06-14 10:30:00,8.01,8.07,7.99,8.03,93300.0,7.164,7.2177,7.1461,7.1819,93300.0
2011-06-14 11:00:00,8.03,8.04,7.92,7.94,91400.0,7.1819,7.1909,7.0835,7.1014,91400.0
2011-06-14 11:30:00,7.94,7.97,7.87,7.94,143600.0,7.1014,7.1283,7.0388,7.1014,143600.0
2011-06-14 12:00:00,7.94,7.94,7.87,7.89,68000.0,7.1014,7.1014,7.0388,7.0567,68000.0
2011-06-14 12:30:00,7.89,7.91,7.88,7.91,44700.0,7.0567,7.0746,7.0478,7.0746,44700.0
2011-06-14 13:00:00,7.91,7.94,7.91,7.93,61700.0,7.0746,7.1014,7.0746,7.0925,61700.0
2011-06-14 13:30:00,7.92,7.94,7.88,7.92,67400.0,7.0835,7.1014,7.0478,7.0835,67400.0
2011-06-14 14:00:00,7.91,7.92,7.88,7.89,71300.0,7.0746,7.0835,7.0478,7.0567,71300.0
2011-06-14 14:30:00,7.89,7.94,7.89,7.94,100300.0,7.0567,7.1014,7.0567,7.1014,100300.0
2011-06-14 15:00:00,7.93,7.95,7.92,7.93,94400.0,7.0925,7.1104,7.0835,7.0925,94400.0
2011-06-14 15:30:00,7.93,7.94,7.89,7.89,271300.0,7.0925,7.1014,7.0567,7.0567,271300.0
2011-06-15 09:30:00,7.77,7.89,7.72,7.88,93400.0,6.9494,7.0567,6.9047,7.0478,93400.0
2011-06-15 10:00:00,7.88,7.89,7.84,7.84,74000.0,7.0478,7.0567,7.012,7.012,74000.0
2011-06-15 10:30:00,7.84,7.85,7.81,7.83,48900.0,7.012,7.0209,6.9852,7.003,48900.0
2011-06-15 11:00:00,7.84,7.85,7.81,7.85,50900.0,7.012,7.0209,6.9852,7.0209,50900.0
2011-06-15 11:30:00,7.84,7.85,7.76,7.78,99700.0,7.012,7.0209,6.9404,6.9583,99700.0
2011-06-15 12:00:00,7.78,7.79,7.69,7.71,85900.0,6.9583,6.9673,6.8778,6.8957,85900.0
2011-06-15 12:30:00,7.72,7.76,7.72,7.76,77200.0,6.9047,6.9404,6.9047,6.9404,77200.0
2011-06-15 13:00:00,7.76,7.79,7.71,7.72,122300.0,6.9404,6.9673,6.8957,6.9047,122300.0
2011-06-15 13:30:00,7.72,7.73,7.7,7.73,77600.0,6.9047,6.9136,6.8868,6.9136,77600.0
2011-06-15 14:00:00,7.73,7.75,7.7,7.7,73500.0,6.9136,6.9315,6.8868,6.8868,73500.0
2011-06-15 14:30:00,7.71,7.77,7.7,7.74,122900.0,6.8957,6.9494,6.8868,6.9225,122900.0
2011-06-15 15:00:00,7.75,7.78,7.72,7.76,150700.0,6.9315,6.9583,6.9047,6.9404,150700.0
2011-06-15 15:30:00,7.75,7.8,7.75,7.77,520300.0,6.9315,6.9762,6.9315,6.9494,520300.0
2011-06-16 09:30:00,7.75,7.9,7.74,7.8,87400.0,6.9315,7.0656,6.9225,6.9762,87400.0
2011-06-16 10:00:00,7.79,7.89,7.75,7.89,67900.0,6.9673,7.0567,6.9315,7.0567,67900.0
2011-06-16 10:30:00,7.88,7.94,7.88,7.9,68300.0,7.0478,7.1014,7.0478,7.0656,68300.0
2011-06-16 11:00:00,7.91,7.91,7.83,7.89,75400.0,7.0746,7.0746,7.003,7.0567,75400.0
2011-06-16 11:30:00,7.89,7.91,7.84,7.84,42000.0,7.0567,7.0746,7.012,7.012,42000.0
2011-06-16 12:00:00,7.85,7.89,7.85,7.89,31600.0,7.0209,7.0567,7.0209,7.0567,31600.0
2011-06-16 12:30:00,7.89,7.89,7.81,7.82,62200.0,7.0567,7.0567,6.9852,6.9941,62200.0
2011-06-16 13:00:00,7.82,7.82,7.78,7.79,55600.0,6.9941,6.9941,6.9583,6.9673,55600.0
2011-06-16 13:30:00,7.78,7.79,7.74,7.75,53100.0,6.9583,6.9673,6.9225,6.9315,53100.0
2011-06-16 14:00:00,7.74,7.75,7.72,7.75,82700.0,6.9225,6.9315,6.9047,6.9315,82700.0
2011-06-16 14:30:00,7.74,7.75,7.71,7.74,98900.0,6.9225,6.9315,6.8957,6.9225,98900.0
2011-06-16 15:00:00,7.74,7.75,7.72,7.73,170700.0,6.9225,6.9315,6.9047,6.9136,170700.0
2011-06-16 15:30:00,7.73,7.77,7.72,7.77,305200.0,6.9136,6.9494,6.9047,6.9494,305200.0
2011-06-17 09:30:00,7.87,7.95,7.83,7.89,181900.0,7.0388,7.1104,7.003,7.0567,181900.0
2011-06-17 10:00:00,7.9,7.97,7.9,7.92,68300.0,7.0656,7.1283,7.0656,7.0835,68300.0
2011-06-17 10:30:00,7.92,7.99,7.91,7.96,84100.0,7.0835,7.1461,7.0746,7.1193,84100.0
2011-06-17 11:00:00,7.96,7.99,7.95,7.99,123600.0,7.1193,7.1461,7.1104,7.1461,123600.0
2011-06-17 11:30:00,7.99,8.07,7.98,8.07,120500.0,7.1461,7.2177,7.1372,7.2177,120500.0
2011-06-17 12:00:00,8.06,8.1,8.03,8.04,125200.0,7.2087,7.2445,7.1819,7.1909,125200.0
2011-06-17 12:30:00,8.04,8.08,8.0,8.07,206100.0,7.1909,7.2266,7.1551,7.2177,206100.0
2011-06-17 13:00:00,8.08,8.08,8.03,8.05,123100.0,7.2266,7.2266,7.1819,7.1998,123100.0
2011-06-17 13:30:00,8.05,8.09,8.05,8.09,163600.0,7.1998,7.2356,7.1998,7.2356,163600.0
2011-06-17 14:00:00,8.09,8.13,8.09,8.13,79300.0,7.2356,7.2714,7.2356,7.2714,79300.0
2011-06-17 14:30:00,8.13,8.13,8.1,8.11,82500.0,7.2714,7.2714,7.2445,7.2535,82500.0
2011-06-17 15:00:00,8.11,8.12,8.07,8.1,128500.0,7.2535,7.2624,7.2177,7.2445,128500.0
2011-06-17 15:30:00,8.09,8.2,8.09,8.18,745800.0,7.2356,7.334,7.2356,7.3161,745800.0
2011-06-20 09:30:00,8.13,8.21,8.07,8.18,98100.0,7.2714,7.3429,7.2177,7.3161,98100.0
2011-06-20 10:00:00,8.18,8.2,8.1,8.11,86900.0,7.3161,7.334,7.2445,7.2535,86900.0
2011-06-20 10:30:00,8.11,8.11,8.03,8.03,119300.0,7.2535,7.2535,7.1819,7.1819,119300.0
2011-06-20 11:00:00,8.03,8.05,8.02,8.04,146600.0,7.1819,7.1998,7.173,7.1909,146600.0
2011-06-20 11:30:00,8.05,8.06,8.03,8.05,139600.0,7.1998,7.2087,7.1819,7.1998,139600.0
2011-06-20 12:00:00,8.04,8.05,8.04,8.05,70200.0,7.1909,7.1998,7.1909,7.1998,70200.0
2011-06-20 12:30:00,8.05,8.05,8.03,8.03,45900.0,7.1998,7.1998,7.1819,7.1819,45900.0
2011-06-20 13:00:00,8.04,8.04,7.97,7.97,103100.0,7.1909,7.1909,7.1283,7.1283,103100.0
2011-06-20 13:30:00,7.98,7.98,7.95,7.96,71800.0,7.1372,7.1372,7.1104,7.1193,71800.0
2011-06-20 14:00:00,7.97,8.02,7.95,8.01,154500.0,7.1283,7.173,7.1104,7.164,154500.0
2011-06-20 14:30:00,8.01,8.08,8.0,8.07,119000.0,7.164,7.2266,7.1551,7.2177,119000.0
2011-06-20 15:00:00,8.07,8.07,8.02,8.06,233700.0,7.2177,7.2177,7.173,7.2087,233700.0
2011-06-20 15:30:00,8.06,8.14,8.05,8.14,514100.0,7.2087,7.2803,7.1998,7.2803,514100.0
2011-06-21 09:30:00,8.17,8.26,8.12,8.24,117300.0,7.3071,7.3876,7.2624,7.3697,117300.0
2011-06-21 10:00:00,8.23,8.52,8.23,8.47,348600.0,7.3608,7.6202,7.3608,7.5754,348600.0
2011-06-21 10:30:00,8.47,8.51,8.44,8.46,240200.0,7.5754,7.6112,7.5486,7.5665,240200.0
2011-06-21 11:00:00,8.46,8.47,8.44,8.47,134600.0,7.5665,7.5754,7.5486,7.5754,134600.0
2011-06-21 11:30:00,8.46,8.46,8.42,8.45,168500.0,7.5665,7.5665,7.5307,7.5576,168500.0
2011-06-21 12:00:00,8.45,8.52,8.42,8.47,234800.0,7.5576,7.6202,7.5307,7.5754,234800.0
2011-06-21 12:30:00,8.46,8.47,8.4,8.4,70500.0,7.5665,7.5754,7.5128,7.5128,70500.0
2011-06-21 13:00:00,8.41,8.41,8.35,8.35,122300.0,7.5218,7.5218,7.4681,7.4681,122300.0
2011-06-21 13:30:00,8.35,8.39,8.34,8.36,39600.0,7.4681,7.5039,7.4592,7.4771,39600.0
2011-06-21 14:00:00,8.37,8.37,8.36,8.36,34900.0,7.486,7.486,7.4771,7.4771,34900.0
2011-06-21 14:30:00,8.37,8.37,8.35,8.36,88900.0,7.486,7.486,7.4681,7.4771,88900.0
2011-06-21 15:00:00,8.35,8.36,8.32,8.34,190000.0,7.4681,7.4771,7.4413,7.4592,190000.0
2011-06-21 15:30:00,8.34,8.38,8.32,8.38,443300.0,7.4592,7.4949,7.4413,7.4949,443300.0
2011-06-22 09:30:00,8.34,8.34,8.25,8.31,61600.0,7.4592,7.4592,7.3787,7.4323,61600.0
2011-06-22 10:00:00,8.31,8.31,8.22,8.26,48300.0,7.4323,7.4323,7.3518,7.3876,48300.0
2011-06-22 10:30:00,8.26,8.31,8.23,8.31,48300.0,7.3876,7.4323,7.3608,7.4323,48300.0
2011-06-22 11:00:00,8.31,8.33,8.29,8.32,40600.0,7.4323,7.4502,7.4145,7.4413,40600.0
2011-06-22 11:30:00,8.31,8.32,8.3,8.32,44700.0,7.4323,7.4413,7.4234,7.4413,44700.0
2011-06-22 12:00:00,8.32,8.35,8.3,8.35,44900.0,7.4413,7.4681,7.4234,7.4681,44900.0
2011-06-22 12:30:00,8.35,8.35,8.3,8.34,42100.0,7.4681,7.4681,7.4234,7.4592,42100.0
2011-06-22 13:00:00,8.34,8.37,8.33,8.37,25900.0,7.4592,7.486,7.4502,7.486,25900.0
2011-06-22 13:30:00,8.36,8.39,8.36,8.38,75800.0,7.4771,7.5039,7.4771,7.4949,75800.0
2011-06-22 14:00:00,8.37,8.38,8.35,8.35,138200.0,7.486,7.4949,7.4681,7.4681,138200.0
2011-06-22 14:30:00,8.36,8.38,8.35,8.37,147800.0,7.4771,7.4949,7.4681,7.486,147800.0
2011-06-22 15:00:00,8.36,8.37,8.32,8.33,102400.0,7.4771,7.486,7.4413,7.4502,102400.0
2011-06-22 15:30:00,8.34,8.34,8.26,8.27,275000.0,7.4592,7.4592,7.3876,7.3966,275000.0
2011-06-23 09:30:00,8.13,8.14,8.02,8.07,105900.0,7.2714,7.2803,7.173,7.2177,105900.0
2011-06-23 10:00:00,8.06,8.1,8.0,8.04,79800.0,7.2087,7.2445,7.1551,7.1909,79800.0
2011-06-23 10:30:00,8.03,8.04,8.0,8.03,95800.0,7.1819,7.1909,7.1551,7.1819,95800.0
2011-06-23 11:00:00,8.02,8.04,8.0,8.0,64200.0,7.173,7.1909,7.1551,7.1551,64200.0
2011-06-23 11:30:00,8.0,8.01,7.96,7.97,77900.0,7.1551,7.164,7.1193,7.1283,77900.0
2011-06-23 12:00:00,7.96,8.01,7.96,7.98,75300.0,7.1193,7.164,7.1193,7.1372,75300.0
2011-06-23 12:30:00,7.99,8.01,7.98,8.01,73100.0,7.1461,7.164,7.1372,7.164,73100.0
2011-06-23 13:00:00,8.0,8.04,8.0,8.03,72900.0,7.1551,7.1909,7.1551,7.1819,72900.0
2011-06-23 13:30:00,8.03,8.07,8.02,8.03,56500.0,7.1819,7.2177,7.173,7.1819,56500.0
2011-06-23 14:00:00,8.02,8.03,8.01,8.02,107300.0,7.173,7.1819,7.164,7.173,107300.0
2011-06-23 14:30:00,8.02,8.05,7.99,8.05,252100.0,7.173,7.1998,7.1461,7.1998,252100.0
2011-06-23 15:00:00,8.03,8.09,8.01,8.07,256800.0,7.1819,7.2356,7.164,7.2177,256800.0
2011-06-23 15:30:00,8.07,8.09,8.03,8.09,346100.0,7.2177,7.2356,7.1819,7.2356,346100.0
2011-06-24 09:30:00,8.11,8.19,8.03,8.03,86600.0,7.2535,7.325,7.1819,7.1819,86600.0
2011-06-24 10:00:00,8.03,8.04,7.92,7.93,147100.0,7.1819,7.1909,7.0835,7.0925,147100.0
2011-06-24 10:30:00,7.93,8.01,7.91,7.97,152900.0,7.0925,7.164,7.0746,7.1283,152900.0
2011-06-24 11:00:00,7.97,7.98,7.92,7.96,118300.0,7.1283,7.1372,7.0835,7.1193,118300.0
2011-06-24 11:30:00,7.95,7.99,7.94,7.95,175500.0,7.1104,7.1461,7.1014,7.1104,175500.0
2011-06-24 12:00:00,7.95,7.95,7.85,7.89,183700.0,7.1104,7.1104,7.0209,7.0567,183700.0
2011-06-24 12:30:00,7.89,7.9,7.85,7.87,62900.0,7.0567,7.0656,7.0209,7.0388,62900.0
2011-06-24 13:00:00,7.88,7.95,7.86,7.95,112000.0,7.0478,7.1104,7.0299,7.1104,112000.0
2011-06-24 13:30:00,7.95,8.02,7.92,8.02,257400.0,7.1104,7.173,7.0835,7.173,257400.0
2011-06-24 14:00:00,8.01,8.09,8.01,8.08,256700.0,7.164,7.2356,7.164,7.2266,256700.0
2011-06-24 14:30:00,8.07,8.09,8.05,8.06,230000.0,7.2177,7.2356,7.1998,7.2087,230000.0
2011-06-24 15:00:00,8.05,8.07,8.02,8.02,300500.0,7.1998,7.2177,7.173,7.173,300500.0
2011-06-24 15:30:00,8.03,8.13,8.0,8.02,2225800.0,7.1819,7.2714,7.1551,7.173,2225800.0
2011-06-27 09:30:00,7.99,8.05,7.94,7.99,76200.0,7.1461,7.1998,7.1014,7.1461,76200.0
2011-06-27 10:00:00,7.99,8.26,7.98,8.19,1009400.0,7.1461,7.3876,7.1372,7.325,1009400.0
2011-06-27 10:30:00,8.19,8.21,8.15,8.17,248900.0,7.325,7.3429,7.2892,7.3071,248900.0
2011-06-27 11:00:00,8.18,8.18,8.14,8.15,139000.0,7.3161,7.3161,7.2803,7.2892,139000.0
2011-06-27 11:30:00,8.15,8.26,8.15,8.26,178200.0,7.2892,7.3876,7.2892,7.3876,178200.0
2011-06-27 12:00:00,8.26,8.34,8.24,8.25,181300.0,7.3876,7.4592,7.3697,7.3787,181300.0
2011-06-27 12:30:00,8.26,8.29,8.25,8.29,186200.0,7.3876,7.4145,7.3787,7.4145,186200.0
2011-06-27 13:00:00,8.29,8.34,8.29,8.3,162700.0,7.4145,7.4592,7.4145,7.4234,162700.0
2011-06-27 13:30:00,8.3,8.37,8.3,8.33,167100.0,7.4234,7.486,7.4234,7.4502,167100.0
2011-06-27 14:00:00,8.33,8.37,8.32,8.34,194000.0,7.4502,7.486,7.4413,7.4592,194000.0
2011-06-27 14:30:00,8.34,8.34,8.29,8.3,195400.0,7.4592,7.4592,7.4145,7.4234,195400.0
2011-06-27 15:00:00,8.3,8.35,8.3,8.35,178300.0,7.4234,7.4681,7.4234,7.4681,178300.0
2011-06-27 15:30:00,8.34,8.35,8.29,8.3,540000.0,7.4592,7.4681,7.4145,7.4234,540000.0
2011-06-28 09:30:00,8.35,8.51,8.3,8.42,209200.0,7.4681,7.6112,7.4234,7.5307,209200.0
2011-06-28 10:00:00,8.41,8.47,8.4,8.46,98000.0,7.5218,7.5754,7.5128,7.5665,98000.0
2011-06-28 10:30:00,8.45,8.47,8.38,8.4,132200.0,7.5576,7.5754,7.4949,7.5128,132200.0
2011-06-28 11:00:00,8.4,8.42,8.39,8.42,59600.0,7.5128,7.5307,7.5039,7.5307,59600.0
2011-06-28 11:30:00,8.41,8.43,8.36,8.39,101300.0,7.5218,7.5397,7.4771,7.5039,101300.0
2011-06-28 12:00:00,8.39,8.41,8.37,8.37,51900.0,7.5039,7.5218,7.486,7.486,51900.0
2011-06-28 12:30:00,8.38,8.43,8.37,8.43,35700.0,7.4949,7.5397,7.486,7.5397,35700.0
2011-06-28 13:00:00,8.42,8.43,8.41,8.41,56700.0,7.5307,7.5397,7.5218,7.5218,56700.0
2011-06-28 13:30:00,8.42,8.44,8.41,8.43,49100.0,7.5307,7.5486,7.5218,7.5397,49100.0
2011-06-28 14:00:00,8.43,8.44,8.42,8.42,54100.0,7.5397,7.5486,7.5307,7.5307,54100.0
2011-06-28 14:30:00,8.42,8.43,8.41,8.42,69500.0,7.5307,7.5397,7.5218,7.5307,69500.0
2011-06-28 15:00:00,8.42,8.44,8.42,8.44,93100.0,7.5307,7.5486,7.5307,7.5486,93100.0
2011-06-28 15:30:00,8.43,8.45,8.42,8.45,288700.0,7.5397,7.5576,7.5307,7.5576,288700.0
2011-06-29 09:30:00,8.51,8.51,8.35,8.38,80700.0,7.6112,7.6112,7.4681,7.4949,80700.0
2011-06-29 10:00:00,8.38,8.4,8.34,8.36,72000.0,7.4949,7.5128,7.4592,7.4771,72000.0
2011-06-29 10:30:00,8.37,8.4,8.36,8.39,42000.0,7.486,7.5128,7.4771,7.5039,42000.0
2011-06-29 11:00:00,8.4,8.41,8.38,8.39,50900.0,7.5128,7.5218,7.4949,7.5039,50900.0
2011-06-29 11:30:00,8.39,8.4,8.39,8.4,22700.0,7.5039,7.5128,7.5039,7.5128,22700.0
2011-06-29 12:00:00,8.4,8.4,8.39,8.4,34600.0,7.5128,7.5128,7.5039,7.5128,34600.0
2011-06-29 12:30:00,8.39,8.4,8.39,8.4,22200.0,7.5039,7.5128,7.5039,7.5128,22200.0
2011-06-29 13:00:00,8.39,8.4,8.39,8.4,44400.0,7.5039,7.5128,7.5039,7.5128,44400.0
2011-06-29 13:30:00,8.4,8.45,8.39,8.42,100800.0,7.5128,7.5576,7.5039,7.5307,100800.0
2011-06-29 14:00:00,8.42,8.44,8.38,8.39,101100.0,7.5307,7.5486,7.4949,7.5039,101100.0
2011-06-29 14:30:00,8.39,8.45,8.39,8.44,97200.0,7.5039,7.5576,7.5039,7.5486,97200.0
2011-06-29 15:00:00,8.45,8.56,8.44,8.51,290700.0,7.5576,7.6559,7.5486,7.6112,290700.0
2011-06-29 15:30:00,8.5,8.57,8.5,8.57,454400.0,7.6023,7.6649,7.6023,7.6649,454400.0
2011-06-30 09:30:00,8.57,8.68,8.5,8.59,96800.0,7.6649,7.7633,7.6023,7.6828,96800.0
2011-06-30 10:00:00,8.6,8.62,8.59,8.6,87300.0,7.6917,7.7096,7.6828,7.6917,87300.0
2011-06-30 10:30:00,8.6,8.62,8.6,8.61,49600.0,7.6917,7.7096,7.6917,7.7007,49600.0
2011-06-30 11:00:00,8.61,8.67,8.61,8.65,100900.0,7.7007,7.7543,7.7007,7.7364,100900.0
2011-06-30 11:30:00,8.65,8.71,8.65,8.71,60800.0,7.7364,7.7901,7.7364,7.7901,60800.0
2011-06-30 12:00:00,8.71,8.73,8.69,8.69,74900.0,7.7901,7.808,7.7722,7.7722,74900.0
2011-06-30 12:30:00,8.69,8.7,8.68,8.69,48200.0,7.7722,7.7812,7.7633,7.7722,48200.0
2011-06-30 13:00:00,8.69,8.72,8.68,8.71,80500.0,7.7722,7.799,7.7633,7.7901,80500.0
2011-06-30 13:30:00,8.71,8.71,8.67,8.68,89100.0,7.7901,7.7901,7.7543,7.7633,89100.0
2011-06-30 14:00:00,8.67,8.71,8.67,8.71,82600.0,7.7543,7.7901,7.7543,7.7901,82600.0
2011-06-30 14:30:00,8.7,8.71,8.67,8.69,144700.0,7.7812,7.7901,7.7543,7.7722,144700.0
2011-06-30 15:00:00,8.69,8.7,8.65,8.68,215700.0,7.7722,7.7812,7.7364,7.7633,215700.0
2011-06-30 15:30:00,8.68,8.74,8.68,8.72,683900.0,7.7633,7.8169,7.7633,7.799,683900.0
2011-07-01 09:30:00,8.75,8.75,8.62,8.74,52600.0,7.8259,7.8259,7.7096,7.8169,52600.0
2011-07-01 10:00:00,8.75,8.83,8.74,8.83,151300.0,7.8259,7.8974,7.8169,7.8974,151300.0
2011-07-01 10:30:00,8.83,8.87,8.82,8.84,215300.0,7.8974,7.9332,7.8885,7.9064,215300.0
2011-07-01 11:00:00,8.84,8.84,8.78,8.79,126800.0,7.9064,7.9064,7.8527,7.8616,126800.0
2011-07-01 11:30:00,8.79,8.79,8.74,8.74,88600.0,7.8616,7.8616,7.8169,7.8169,88600.0
2011-07-01 12:00:00,8.74,8.76,8.74,8.75,69600.0,7.8169,7.8348,7.8169,7.8259,69600.0
2011-07-01 12:30:00,8.76,8.79,8.75,8.78,87900.0,7.8348,7.8616,7.8259,7.8527,87900.0
2011-07-01 13:00:00,8.79,8.79,8.73,8.73,122400.0,7.8616,7.8616,7.808,7.808,122400.0
2011-07-01 13:30:00,8.74,8.75,8.73,8.73,78300.0,7.8169,7.8259,7.808,7.808,78300.0
2011-07-01 14:00:00,8.73,8.76,8.72,8.75,65100.0,7.808,7.8348,7.799,7.8259,65100.0
2011-07-01 14:30:00,8.76,8.84,8.72,8.82,391300.0,7.8348,7.9064,7.799,7.8885,391300.0
2011-07-01 15:00:00,8.82,8.85,8.74,8.75,226000.0,7.8885,7.9153,7.8169,7.8259,226000.0
2011-07-01 15:30:00,8.75,8.76,8.71,8.72,489800.0,7.8259,7.8348,7.7901,7.799,489800.0
2011-07-05 09:30:00,8.86,8.98,8.79,8.79,539200.0,7.9243,8.0316,7.8616,7.8616,539200.0
2011-07-05 10:00:00,8.79,8.8,8.75,8.79,259100.0,7.8616,7.8706,7.8259,7.8616,259100.0
2011-07-05 10:30:00,8.78,8.79,8.72,8.74,197200.0,7.8527,7.8616,7.799,7.8169,197200.0
2011-07-05 11:00:00,8.73,8.81,8.71,8.81,271100.0,7.808,7.8795,7.7901,7.8795,271100.0
2011-07-05 11:30:00,8.81,8.85,8.8,8.85,80000.0,7.8795,7.9153,7.8706,7.9153,80000.0
2011-07-05 12:00:00,8.85,8.93,8.84,8.9,301400.0,7.9153,7.9869,7.9064,7.96,301400.0
2011-07-05 12:30:00,8.9,8.9,8.87,8.89,73600.0,7.96,7.96,7.9332,7.9511,73600.0
2011-07-05 13:00:00,8.89,8.9,8.88,8.89,98200.0,7.9511,7.96,7.9421,7.9511,98200.0
2011-07-05 13:30:00,8.9,8.99,8.89,8.99,121500.0,7.96,8.0405,7.9511,8.0405,121500.0
2011-07-05 14:00:00,8.99,8.99,8.88,8.88,203700.0,8.0405,8.0405,7.9421,7.9421,203700.0
2011-07-05 14:30:00,8.88,8.88,8.81,8.83,201400.0,7.9421,7.9421,7.8795,7.8974,201400.0
2011-07-05 15:00:00,8.82,8.89,8.81,8.87,116400.0,7.8885,7.9511,7.8795,7.9332,116400.0
2011-07-05 15:30:00,8.87,8.88,8.83,8.84,541600.0,7.9332,7.9421,7.8974,7.9064,541600.0
2011-07-06 09:30:00,8.86,8.91,8.73,8.78,142500.0,7.9243,7.969,7.808,7.8527,142500.0
2011-07-06 10:00:00,8.78,8.88,8.73,8.88,145200.0,7.8527,7.9421,7.808,7.9421,145200.0
2011-07-06 10:30:00,8.87,8.99,8.87,8.92,406600.0,7.9332,8.0405,7.9332,7.9779,406600.0
2011-07-06 11:00:00,8.92,8.94,8.89,8.92,117500.0,7.9779,7.9958,7.9511,7.9779,117500.0
2011-07-06 11:30:00,8.91,9.01,8.91,8.98,163200.0,7.969,8.0584,7.969,8.0316,163200.0
2011-07-06 12:00:00,8.98,8.98,8.93,8.97,85700.0,8.0316,8.0316,7.9869,8.0226,85700.0
2011-07-06 12:30:00,8.97,8.98,8.95,8.97,61800.0,8.0226,8.0316,8.0047,8.0226,61800.0
2011-07-06 13:00:00,8.97,8.98,8.94,8.94,73600.0,8.0226,8.0316,7.9958,7.9958,73600.0
2011-07-06 13:30:00,8.95,8.95,8.9,8.95,93500.0,8.0047,8.0047,7.96,8.0047,93500.0
2011-07-06 14:00:00,8.95,8.95,8.92,8.93,83700.0,8.0047,8.0047,7.9779,7.9869,83700.0
2011-07-06 14:30:00,8.94,8.95,8.92,8.94,78200.0,7.9958,8.0047,7.9779,7.9958,78200.0
2011-07-06 15:00:00,8.94,8.96,8.93,8.94,125400.0,7.9958,8.0137,7.9869,7.9958,125400.0
2011-07-06 15:30:00,8.94,8.96,8.89,8.9,853800.0,7.9958,8.0137,7.9511,7.96,853800.0
2011-07-07 09:30:00,8.98,9.07,8.97,9.06,223600.0,8.0316,8.1121,8.0226,8.1031,223600.0
2011-07-07 10:00:00,9.06,9.17,9.06,9.17,190000.0,8.1031,8.2015,8.1031,8.2015,190000.0
2011-07-07 10:30:00,9.17,9.25,9.16,9.22,209900.0,8.2015,8.2731,8.1926,8.2462,209900.0
2011-07-07 11:00:00,9.22,9.24,9.16,9.17,161300.0,8.2462,8.2641,8.1926,8.2015,161300.0
2011-07-07 11:30:00,9.17,9.18,9.16,9.17,46700.0,8.2015,8.2105,8.1926,8.2015,46700.0
2011-07-07 12:00:00,9.16,9.2,9.16,9.18,115000.0,8.1926,8.2283,8.1926,8.2105,115000.0
2011-07-07 12:30:00,9.18,9.18,9.13,9.18,90800.0,8.2105,8.2105,8.1657,8.2105,90800.0
2011-07-07 13:00:00,9.18,9.19,9.17,9.19,59900.0,8.2105,8.2194,8.2015,8.2194,59900.0
2011-07-07 13:30:00,9.19,9.23,9.19,9.21,103900.0,8.2194,8.2552,8.2194,8.2373,103900.0
2011-07-07 14:00:00,9.21,9.24,9.21,9.23,135500.0,8.2373,8.2641,8.2373,8.2552,135500.0
2011-07-07 14:30:00,9.24,9.24,9.22,9.23,169800.0,8.2641,8.2641,8.2462,8.2552,169800.0
2011-07-07 15:00:00,9.24,9.24,9.23,9.23,120500.0,8.2641,8.2641,8.2552,8.2552,120500.0
2011-07-07 15:30:00,9.24,9.25,9.2,9.22,771000.0,8.2641,8.2731,8.2283,8.2462,771000.0
2011-07-08 09:30:00,9.14,9.24,9.09,9.21,185500.0,8.1747,8.2641,8.13,8.2373,185500.0
2011-07-08 10:00:00,9.2,9.21,9.06,9.07,128900.0,8.2283,8.2373,8.1031,8.1121,128900.0
2011-07-08 10:30:00,9.06,9.11,9.01,9.1,103700.0,8.1031,8.1479,8.0584,8.1389,103700.0
2011-07-08 11:00:00,9.1,9.11,9.05,9.08,75200.0,8.1389,8.1479,8.0942,8.121,75200.0
2011-07-08 11:30:00,9.09,9.09,9.01,9.02,83600.0,8.13,8.13,8.0584,8.0674,83600.0
2011-07-08 12:00:00,9.02,9.03,8.99,9.03,82200.0,8.0674,8.0763,8.0405,8.0763,82200.0
2011-07-08 12:30:00,9.03,9.03,8.98,8.98,53400.0,8.0763,8.0763,8.0316,8.0316,53400.0
2011-07-08 13:00:00,8.98,8.98,8.92,8.93,87100.0,8.0316,8.0316,7.9779,7.9869,87100.0
2011-07-08 13:30:00,8.93,8.97,8.91,8.92,97000.0,7.9869,8.0226,7.969,7.9779,97000.0
2011-07-08 14:00:00,8.92,8.94,8.87,8.9,105800.0,7.9779,7.9958,7.9332,7.96,105800.0
2011-07-08 14:30:00,8.9,8.92,8.87,8.87,76100.0,7.96,7.9779,7.9332,7.9332,76100.0
2011-07-08 15:00:00,8.87,8.92,8.87,8.92,80100.0,7.9332,7.9779,7.9332,7.9779,80100.0
2011-07-08 15:30:00,8.91,9.0,8.91,8.97,502500.0,7.969,8.0495,7.969,8.0226,502500.0
2011-07-11 09:30:00,8.82,8.86,8.77,8.84,119700.0,7.8885,7.9243,7.8438,7.9064,119700.0
2011-07-11 10:00:00,8.83,8.83,8.79,8.82,61700.0,7.8974,7.8974,7.8616,7.8885,61700.0
2011-07-11 10:30:00,8.82,8.83,8.74,8.75,114200.0,7.8885,7.8974,7.8169,7.8259,114200.0
2011-07-11 11:00:00,8.74,8.75,8.67,8.72,109000.0,7.8169,7.8259,7.7543,7.799,109000.0
2011-07-11 11:30:00,8.71,8.76,8.7,8.72,72800.0,7.7901,7.8348,7.7812,7.799,72800.0
2011-07-11 12:00:00,8.72,8.74,8.7,8.74,34300.0,7.799,7.8169,7.7812,7.8169,34300.0
2011-07-11 12:30:00,8.74,8.74,8.67,8.71,56200.0,7.8169,7.8169,7.7543,7.7901,56200.0
2011-07-11 13:00:00,8.72,8.73,8.65,8.71,71400.0,7.799,7.808,7.7364,7.7901,71400.0
2011-07-11 13:30:00,8.71,8.74,8.71,8.72,43500.0,7.7901,7.8169,7.7901,7.799,43500.0
2011-07-11 14:00:00,8.72,8.74,8.68,8.69,59800.0,7.799,7.8169,7.7633,7.7722,59800.0
2011-07-11 14:30:00,8.68,8.69,8.63,8.66,87100.0,7.7633,7.7722,7.7185,7.7454,87100.0
2011-07-11 15:00:00,8.66,8.69,8.6,8.65,230700.0,7.7454,7.7722,7.6917,7.7364,230700.0
2011-07-11 15:30:00,8.66,8.71,8.65,8.69,372500.0,7.7454,7.7901,7.7364,7.7722,372500.0
2011-07-12 09:30:00,8.64,8.79,8.64,8.78,112000.0,7.7275,7.8616,7.7275,7.8527,112000.0
2011-07-12 10:00:00,8.78,8.91,8.78,8.85,117800.0,7.8527,7.969,7.8527,7.9153,117800.0
2011-07-12 10:30:00,8.85,8.87,8.8,8.84,109300.0,7.9153,7.9332,7.8706,7.9064,109300.0
2011-07-12 11:00:00,8.84,8.92,8.83,8.9,102400.0,7.9064,7.9779,7.8974,7.96,102400.0
2011-07-12 11:30:00,8.89,8.97,8.89,8.93,93500.0,7.9511,8.0226,7.9511,7.9869,93500.0
2011-07-12 12:00:00,8.93,8.95,8.9,8.93,70000.0,7.9869,8.0047,7.96,7.9869,70000.0
2011-07-12 12:30:00,8.93,8.93,8.84,8.85,94500.0,7.9869,7.9869,7.9064,7.9153,94500.0
2011-07-12 13:00:00,8.84,8.88,8.83,8.84,44500.0,7.9064,7.9421,7.8974,7.9064,44500.0
2011-07-12 13:30:00,8.83,8.85,8.81,8.84,27400.0,7.8974,7.9153,7.8795,7.9064,27400.0
2011-07-12 14:00:00,8.83,8.91,8.82,8.87,85100.0,7.8974,7.969,7.8885,7.9332,85100.0
2011-07-12 14:30:00,8.88,8.88,8.79,8.8,45000.0,7.9421,7.9421,7.8616,7.8706,45000.0
2011-07-12 15:00:00,8.8,8.82,8.75,8.8,110400.0,7.8706,7.8885,7.8259,7.8706,110400.0
2011-07-12 15:30:00,8.81,8.83,8.77,8.79,270600.0,7.8795,7.8974,7.8438,7.8616,270600.0
2011-07-13 09:30:00,8.84,9.01,8.81,8.86,136800.0,7.9064,8.0584,7.8795,7.9243,136800.0
2011-07-13 10:00:00,8.87,9.0,8.86,8.98,73800.0,7.9332,8.0495,7.9243,8.0316,73800.0
2011-07-13 10:30:00,8.98,9.05,8.98,9.05,51300.0,8.0316,8.0942,8.0316,8.0942,51300.0
2011-07-13 11:00:00,9.05,9.07,9.03,9.05,81200.0,8.0942,8.1121,8.0763,8.0942,81200.0
2011-07-13 11:30:00,9.05,9.06,9.0,9.04,101300.0,8.0942,8.1031,8.0495,8.0852,101300.0
2011-07-13 12:00:00,9.03,9.05,9.0,9.02,97700.0,8.0763,8.0942,8.0495,8.0674,97700.0
2011-07-13 12:30:00,9.03,9.03,8.96,8.97,37200.0,8.0763,8.0763,8.0137,8.0226,37200.0
2011-07-13 13:00:00,8.97,8.98,8.95,8.98,38300.0,8.0226,8.0316,8.0047,8.0316,38300.0
2011-07-13 13:30:00,8.98,8.98,8.95,8.95,44600.0,8.0316,8.0316,8.0047,8.0047,44600.0
2011-07-13 14:00:00,8.96,8.96,8.89,8.92,84100.0,8.0137,8.0137,7.9511,7.9779,84100.0
2011-07-13 14:30:00,8.91,8.96,8.9,8.96,80400.0,7.969,8.0137,7.96,8.0137,80400.0
2011-07-13 15:00:00,8.96,8.97,8.89,8.91,146700.0,8.0137,8.0226,7.9511,7.969,146700.0
2011-07-13 15:30:00,8.91,8.93,8.89,8.89,431100.0,7.969,7.9869,7.9511,7.9511,431100.0
2011-07-14 09:30:00,8.92,8.97,8.85,8.92,90900.0,7.9779,8.0226,7.9153,7.9779,90900.0
2011-07-14 10:00:00,8.94,8.95,8.83,8.85,85500.0,7.9958,8.0047,7.8974,7.9153,85500.0
2011-07-14 10:30:00,8.85,8.86,8.64,8.66,166000.0,7.9153,7.9243,7.7275,7.7454,166000.0
2011-07-14 11:00:00,8.65,8.72,8.64,8.66,139400.0,7.7364,7.799,7.7275,7.7454,139400.0
2011-07-14 11:30:00,8.66,8.66,8.56,8.58,172700.0,7.7454,7.7454,7.6559,7.6738,172700.0
2011-07-14 12:00:00,8.58,8.59,8.49,8.5,102700.0,7.6738,7.6828,7.5933,7.6023,102700.0
2011-07-14 12:30:00,8.5,8.53,8.44,8.45,233900.0,7.6023,7.6291,7.5486,7.5576,233900.0
2011-07-14 13:00:00,8.45,8.45,8.38,8.42,199000.0,7.5576,7.5576,7.4949,7.5307,199000.0
2011-07-14 13:30:00,8.43,8.48,8.39,8.47,173600.0,7.5397,7.5844,7.5039,7.5754,173600.0
2011-07-14 14:00:00,8.47,8.51,8.38,8.4,280500.0,7.5754,7.6112,7.4949,7.5128,280500.0
2011-07-14 14:30:00,8.39,8.42,8.34,8.38,245900.0,7.5039,7.5307,7.4592,7.4949,245900.0
2011-07-14 15:00:00,8.38,8.48,8.38,8.47,331600.0,7.4949,7.5844,7.4949,7.5754,331600.0
2011-07-14 15:30:00,8.47,8.48,8.4,8.43,624500.0,7.5754,7.5844,7.5128,7.5397,624500.0
2011-07-15 09:30:00,8.57,8.59,8.44,8.46,309100.0,7.6649,7.6828,7.5486,7.5665,309100.0
2011-07-15 10:00:00,8.47,8.56,8.46,8.56,160500.0,7.5754,7.6559,7.5665,7.6559,160500.0
2011-07-15 10:30:00,8.56,8.67,8.56,8.59,110800.0,7.6559,7.7543,7.6559,7.6828,110800.0
2011-07-15 11:00:00,8.59,8.61,8.56,8.6,60400.0,7.6828,7.7007,7.6559,7.6917,60400.0
2011-07-15 11:30:00,8.6,8.64,8.57,8.61,101300.0,7.6917,7.7275,7.6649,7.7007,101300.0
2011-07-15 12:00:00,8.61,8.68,8.59,8.65,95200.0,7.7007,7.7633,7.6828,7.7364,95200.0
2011-07-15 12:30:00,8.65,8.7,8.65,8.7,90300.0,7.7364,7.7812,7.7364,7.7812,90300.0
2011-07-15 13:00:00,8.69,8.7,8.67,8.67,47300.0,7.7722,7.7812,7.7543,7.7543,47300.0
2011-07-15 13:30:00,8.68,8.68,8.67,8.67,58000.0,7.7633,7.7633,7.7543,7.7543,58000.0
2011-07-15 14:00:00,8.67,8.68,8.64,8.64,216000.0,7.7543,7.7633,7.7275,7.7275,216000.0
2011-07-15 14:30:00,8.64,8.68,8.63,8.66,148100.0,7.7275,7.7633,7.7185,7.7454,148100.0
2011-07-15 15:00:00,8.66,8.68,8.66,8.66,187900.0,7.7454,7.7633,7.7454,7.7454,187900.0
2011-07-15 15:30:00,8.67,8.68,8.66,8.68,250900.0,7.7543,7.7633,7.7454,7.7633,250900.0
2011-07-18 09:30:00,8.72,8.74,8.49,8.49,207900.0,7.799,7.8169,7.5933,7.5933,207900.0
2011-07-18 10:00:00,8.49,8.5,8.42,8.43,266300.0,7.5933,7.6023,7.5307,7.5397,266300.0
2011-07-18 10:30:00,8.44,8.44,8.29,8.37,267700.0,7.5486,7.5486,7.4145,7.486,267700.0
2011-07-18 11:00:00,8.38,8.39,8.33,8.34,121500.0,7.4949,7.5039,7.4502,7.4592,121500.0
2011-07-18 11:30:00,8.34,8.34,8.26,8.27,135200.0,7.4592,7.4592,7.3876,7.3966,135200.0
2011-07-18 12:00:00,8.27,8.3,8.25,8.25,171100.0,7.3966,7.4234,7.3787,7.3787,171100.0
2011-07-18 12:30:00,8.25,8.26,8.23,8.25,117900.0,7.3787,7.3876,7.3608,7.3787,117900.0
2011-07-18 13:00:00,8.25,8.29,8.25,8.28,107900.0,7.3787,7.4145,7.3787,7.4055,107900.0
2011-07-18 13:30:00,8.29,8.38,8.29,8.37,123900.0,7.4145,7.4949,7.4145,7.486,123900.0
2011-07-18 14:00:00,8.37,8.42,8.37,8.4,170000.0,7.486,7.5307,7.486,7.5128,170000.0
2011-07-18 14:30:00,8.4,8.41,8.37,8.4,158600.0,7.5128,7.5218,7.486,7.5128,158600.0
2011-07-18 15:00:00,8.41,8.44,8.39,8.39,227400.0,7.5218,7.5486,7.5039,7.5039,227400.0
2011-07-18 15:30:00,8.4,8.42,8.39,8.41,572200.0,7.5128,7.5307,7.5039,7.5218,572200.0
2011-07-19 09:30:00,8.48,8.58,8.44,8.5,224500.0,7.5844,7.6738,7.5486,7.6023,224500.0
2011-07-19 10:00:00,8.51,8.55,8.48,8.54,96700.0,7.6112,7.647,7.5844,7.6381,96700.0
2011-07-19 10:30:00,8.55,8.58,8.54,8.58,43300.0,7.647,7.6738,7.6381,7.6738,43300.0
2011-07-19 11:00:00,8.58,8.58,8.55,8.57,48300.0,7.6738,7.6738,7.647,7.6649,48300.0
2011-07-19 11:30:00,8.57,8.58,8.53,8.55,62000.0,7.6649,7.6738,7.6291,7.647,62000.0
2011-07-19 12:00:00,8.55,8.56,8.52,8.53,56100.0,7.647,7.6559,7.6202,7.6291,56100.0
2011-07-19 12:30:00,8.52,8.57,8.52,8.55,46700.0,7.6202,7.6649,7.6202,7.647,46700.0
2011-07-19 13:00:00,8.55,8.55,8.5,8.51,168300.0,7.647,7.647,7.6023,7.6112,168300.0
2011-07-19 13:30:00,8.52,8.57,8.51,8.55,130700.0,7.6202,7.6649,7.6112,7.647,130700.0
2011-07-19 14:00:00,8.55,8.56,8.51,8.54,149700.0,7.647,7.6559,7.6112,7.6381,149700.0
2011-07-19 14:30:00,8.54,8.57,8.54,8.57,84300.0,7.6381,7.6649,7.6381,7.6649,84300.0
2011-07-19 15:00:00,8.56,8.65,8.56,8.59,199800.0,7.6559,7.7364,7.6559,7.6828,199800.0
2011-07-19 15:30:00,8.6,8.61,8.55,8.56,316800.0,7.6917,7.7007,7.647,7.6559,316800.0
2011-07-20 09:30:00,8.6,8.7,8.55,8.63,187400.0,7.6917,7.7812,7.647,7.7185,187400.0
2011-07-20 10:00:00,8.62,8.64,8.53,8.6,138100.0,7.7096,7.7275,7.6291,7.6917,138100.0
2011-07-20 10:30:00,8.59,8.61,8.55,8.58,48200.0,7.6828,7.7007,7.647,7.6738,48200.0
2011-07-20 11:00:00,8.58,8.67,8.57,8.61,127700.0,7.6738,7.7543,7.6649,7.7007,127700.0
2011-07-20 11:30:00,8.61,8.65,8.58,8.59,55700.0,7.7007,7.7364,7.6738,7.6828,55700.0
2011-07-20 12:00:00,8.59,8.65,8.59,8.62,56900.0,7.6828,7.7364,7.6828,7.7096,56900.0
2011-07-20 12:30:00,8.61,8.63,8.6,8.6,54900.0,7.7007,7.7185,7.6917,7.6917,54900.0
2011-07-20 13:00:00,8.61,8.61,8.59,8.6,43000.0,7.7007,7.7007,7.6828,7.6917,43000.0
2011-07-20 13:30:00,8.59,8.64,8.59,8.64,87800.0,7.6828,7.7275,7.6828,7.7275,87800.0
2011-07-20 14:00:00,8.64,8.68,8.62,8.68,69000.0,7.7275,7.7633,7.7096,7.7633,69000.0
2011-07-20 14:30:00,8.68,8.73,8.66,8.72,252300.0,7.7633,7.808,7.7454,7.799,252300.0
2011-07-20 15:00:00,8.71,8.78,8.71,8.77,355200.0,7.7901,7.8527,7.7901,7.8438,355200.0
2011-07-20 15:30:00,8.77,9.02,8.76,8.97,1601600.0,7.8438,8.0674,7.8348,8.0226,1601600.0
2011-07-21 09:30:00,9.51,9.73,9.29,9.49,1076900.0,8.5056,8.7024,8.3088,8.4877,1076900.0
2011-07-21 10:00:00,9.49,9.57,9.45,9.56,687000.0,8.4877,8.5593,8.4519,8.5503,687000.0
2011-07-21 10:30:00,9.56,9.58,9.41,9.42,628300.0,8.5503,8.5682,8.4162,8.4251,628300.0
2011-07-21 11:00:00,9.43,9.47,9.39,9.39,131300.0,8.4341,8.4698,8.3983,8.3983,131300.0
2011-07-21 11:30:00,9.39,9.4,9.17,9.23,266800.0,8.3983,8.4072,8.2015,8.2552,266800.0
2011-07-21 12:00:00,9.24,9.34,9.23,9.27,461700.0,8.2641,8.3536,8.2552,8.291,461700.0
2011-07-21 12:30:00,9.27,9.32,9.24,9.3,516000.0,8.291,8.3357,8.2641,8.3178,516000.0
2011-07-21 13:00:00,9.3,9.33,9.3,9.3,73500.0,8.3178,8.3446,8.3178,8.3178,73500.0
2011-07-21 13:30:00,9.3,9.3,9.18,9.2,208800.0,8.3178,8.3178,8.2105,8.2283,208800.0
2011-07-21 14:00:00,9.19,9.23,9.18,9.18,118400.0,8.2194,8.2552,8.2105,8.2105,118400.0
2011-07-21 14:30:00,9.18,9.19,9.12,9.14,192800.0,8.2105,8.2194,8.1568,8.1747,192800.0
2011-07-21 15:00:00,9.14,9.21,9.12,9.13,245100.0,8.1747,8.2373,8.1568,8.1657,245100.0
2011-07-21 15:30:00,9.14,9.15,9.1,9.12,460300.0,8.1747,8.1836,8.1389,8.1568,460300.0
2011-07-22 09:30:00,9.09,9.1,8.89,8.96,222100.0,8.13,8.1389,7.9511,8.0137,222100.0
2011-07-22 10:00:00,8.95,9.01,8.9,8.95,142800.0,8.0047,8.0584,7.96,8.0047,142800.0
2011-07-22 10:30:00,8.96,8.99,8.92,8.96,119200.0,8.0137,8.0405,7.9779,8.0137,119200.0
2011-07-22 11:00:00,8.95,8.96,8.93,8.96,95600.0,8.0047,8.0137,7.9869,8.0137,95600.0
2011-07-22 11:30:00,8.96,8.99,8.95,8.98,89700.0,8.0137,8.0405,8.0047,8.0316,89700.0
2011-07-22 12:00:00,8.97,8.98,8.93,8.96,103900.0,8.0226,8.0316,7.9869,8.0137,103900.0
2011-07-22 12:30:00,8.96,8.98,8.94,8.94,105300.0,8.0137,8.0316,7.9958,7.9958,105300.0
2011-07-22 13:00:00,8.94,8.95,8.94,8.95,29800.0,7.9958,8.0047,7.9958,8.0047,29800.0
2011-07-22 13:30:00,8.95,8.98,8.94,8.97,65300.0,8.0047,8.0316,7.9958,8.0226,65300.0
2011-07-22 14:00:00,8.97,8.99,8.96,8.96,66700.0,8.0226,8.0405,8.0137,8.0137,66700.0
2011-07-22 14:30:00,8.96,8.98,8.96,8.96,73600.0,8.0137,8.0316,8.0137,8.0137,73600.0
2011-07-22 15:00:00,8.96,8.98,8.94,8.98,163000.0,8.0137,8.0316,7.9958,8.0316,163000.0
2011-07-22 15:30:00,8.98,9.07,8.97,9.04,453700.0,8.0316,8.1121,8.0226,8.0852,453700.0
2011-07-25 09:30:00,9.03,9.06,8.94,8.95,141500.0,8.0763,8.1031,7.9958,8.0047,141500.0
2011-07-25 10:00:00,8.95,9.0,8.95,8.99,61800.0,8.0047,8.0495,8.0047,8.0405,61800.0
2011-07-25 10:30:00,8.98,9.0,8.94,8.98,62600.0,8.0316,8.0495,7.9958,8.0316,62600.0
2011-07-25 11:00:00,8.98,9.0,8.96,8.99,60900.0,8.0316,8.0495,8.0137,8.0405,60900.0
2011-07-25 11:30:00,8.98,8.99,8.97,8.99,42200.0,8.0316,8.0405,8.0226,8.0405,42200.0
2011-07-25 12:00:00,8.98,9.0,8.97,9.0,30300.0,8.0316,8.0495,8.0226,8.0495,30300.0
2011-07-25 12:30:00,9.0,9.0,8.99,9.0,42800.0,8.0495,8.0495,8.0405,8.0495,42800.0
2011-07-25 13:00:00,8.99,9.01,8.99,8.99,99400.0,8.0405,8.0584,8.0405,8.0405,99400.0
2011-07-25 13:30:00,9.0,9.0,8.98,9.0,31700.0,8.0495,8.0495,8.0316,8.0495,31700.0
2011-07-25 14:00:00,9.0,9.0,8.99,9.0,40900.0,8.0495,8.0495,8.0405,8.0495,40900.0
2011-07-25 14:30:00,9.0,9.0,8.96,8.97,106000.0,8.0495,8.0495,8.0137,8.0226,106000.0
2011-07-25 15:00:00,8.98,8.99,8.93,8.99,186900.0,8.0316,8.0405,7.9869,8.0405,186900.0
2011-07-25 15:30:00,8.99,9.01,8.98,8.99,238700.0,8.0405,8.0584,8.0316,8.0405,238700.0
2011-07-26 09:30:00,9.07,9.1,8.93,8.99,230300.0,8.1121,8.1389,7.9869,8.0405,230300.0
2011-07-26 10:00:00,8.99,9.04,8.96,9.04,111100.0,8.0405,8.0852,8.0137,8.0852,111100.0
2011-07-26 10:30:00,9.04,9.08,9.02,9.04,153400.0,8.0852,8.121,8.0674,8.0852,153400.0
2011-07-26 11:00:00,9.04,9.06,9.04,9.05,86300.0,8.0852,8.1031,8.0852,8.0942,86300.0
2011-07-26 11:30:00,9.06,9.08,9.03,9.08,60800.0,8.1031,8.121,8.0763,8.121,60800.0
2011-07-26 12:00:00,9.08,9.1,9.07,9.1,38100.0,8.121,8.1389,8.1121,8.1389,38100.0
2011-07-26 12:30:00,9.1,9.1,9.07,9.09,33800.0,8.1389,8.1389,8.1121,8.13,33800.0
2011-07-26 13:00:00,9.1,9.1,9.04,9.05,77300.0,8.1389,8.1389,8.0852,8.0942,77300.0
2011-07-26 13:30:00,9.06,9.06,8.98,9.03,189300.0,8.1031,8.1031,8.0316,8.0763,189300.0
2011-07-26 14:00:00,9.03,9.05,9.0,9.04,107300.0,8.0763,8.0942,8.0495,8.0852,107300.0
2011-07-26 14:30:00,9.04,9.06,8.97,9.0,151500.0,8.0852,8.1031,8.0226,8.0495,151500.0
2011-07-26 15:00:00,9.01,9.01,8.99,9.0,88100.0,8.0584,8.0584,8.0405,8.0495,88100.0
2011-07-26 15:30:00,9.01,9.04,8.97,9.0,331600.0,8.0584,8.0852,8.0226,8.0495,331600.0
2011-07-27 09:30:00,8.92,8.97,8.78,8.79,168600.0,7.9779,8.0226,7.8527,7.8616,168600.0
2011-07-27 10:00:00,8.78,8.79,8.69,8.77,167000.0,7.8527,7.8616,7.7722,7.8438,167000.0
2011-07-27 10:30:00,8.76,8.77,8.72,8.76,92400.0,7.8348,7.8438,7.799,7.8348,92400.0
2011-07-27 11:00:00,8.76,8.84,8.75,8.84,165000.0,7.8348,7.9064,7.8259,7.9064,165000.0
2011-07-27 11:30:00,8.83,8.85,8.74,8.75,77200.0,7.8974,7.9153,7.8169,7.8259,77200.0
2011-07-27 12:00:00,8.75,8.77,8.71,8.72,87100.0,7.8259,7.8438,7.7901,7.799,87100.0
2011-07-27 12:30:00,8.73,8.75,8.72,8.73,43200.0,7.808,7.8259,7.799,7.808,43200.0
2011-07-27 13:00:00,8.73,8.78,8.7,8.71,117100.0,7.808,7.8527,7.7812,7.7901,117100.0
2011-07-27 13:30:00,8.71,8.75,8.7,8.75,56800.0,7.7901,7.8259,7.7812,7.8259,56800.0
2011-07-27 14:00:00,8.75,8.77,8.7,8.7,67600.0,7.8259,7.8438,7.7812,7.7812,67600.0
2011-07-27 14:30:00,8.71,8.71,8.65,8.67,94800.0,7.7901,7.7901,7.7364,7.7543,94800.0
2011-07-27 15:00:00,8.68,8.73,8.64,8.73,190400.0,7.7633,7.808,7.7275,7.808,190400.0
2011-07-27 15:30:00,8.72,8.73,8.65,8.65,378300.0,7.799,7.808,7.7364,7.7364,378300.0
2011-07-28 09:30:00,8.65,8.71,8.61,8.71,62100.0,7.7364,7.7901,7.7007,7.7901,62100.0
2011-07-28 10:00:00,8.72,8.85,8.68,8.83,101800.0,7.799,7.9153,7.7633,7.8974,101800.0
2011-07-28 10:30:00,8.83,8.88,8.81,8.88,82900.0,7.8974,7.9421,7.8795,7.9421,82900.0
2011-07-28 11:00:00,8.87,8.92,8.86,8.91,102800.0,7.9332,7.9779,7.9243,7.969,102800.0
2011-07-28 11:30:00,8.91,8.91,8.82,8.86,32100.0,7.969,7.969,7.8885,7.9243,32100.0
2011-07-28 12:00:00,8.86,8.88,8.8,8.81,40000.0,7.9243,7.9421,7.8706,7.8795,40000.0
2011-07-28 12:30:00,8.81,8.82,8.77,8.81,49900.0,7.8795,7.8885,7.8438,7.8795,49900.0
2011-07-28 13:00:00,8.8,8.83,8.78,8.8,36400.0,7.8706,7.8974,7.8527,7.8706,36400.0
2011-07-28 13:30:00,8.81,8.82,8.77,8.77,25500.0,7.8795,7.8885,7.8438,7.8438,25500.0
2011-07-28 14:00:00,8.78,8.79,8.71,8.71,100800.0,7.8527,7.8616,7.7901,7.7901,100800.0
2011-07-28 14:30:00,8.72,8.75,8.71,8.75,61400.0,7.799,7.8259,7.7901,7.8259,61400.0
2011-07-28 15:00:00,8.74,8.75,8.67,8.67,78800.0,7.8169,7.8259,7.7543,7.7543,78800.0
2011-07-28 15:30:00,8.68,8.7,8.63,8.67,241800.0,7.7633,7.7812,7.7185,7.7543,241800.0
2011-07-29 09:30:00,8.53,8.6,8.47,8.55,58400.0,7.6291,7.6917,7.5754,7.647,58400.0
2011-07-29 10:00:00,8.56,8.58,8.5,8.57,50600.0,7.6559,7.6738,7.6023,7.6649,50600.0
2011-07-29 10:30:00,8.57,8.76,8.57,8.71,109400.0,7.6649,7.8348,7.6649,7.7901,109400.0
2011-07-29 11:00:00,8.71,8.78,8.7,8.71,45800.0,7.7901,7.8527,7.7812,7.7901,45800.0
2011-07-29 11:30:00,8.71,8.71,8.64,8.64,55900.0,7.7901,7.7901,7.7275,7.7275,55900.0
2011-07-29 12:00:00,8.65,8.65,8.57,8.61,31800.0,7.7364,7.7364,7.6649,7.7007,31800.0
2011-07-29 12:30:00,8.61,8.63,8.56,8.56,36600.0,7.7007,7.7185,7.6559,7.6559,36600.0
2011-07-29 13:00:00,8.57,8.57,8.55,8.56,17400.0,7.6649,7.6649,7.647,7.6559,17400.0
2011-07-29 13:30:00,8.56,8.64,8.54,8.63,53600.0,7.6559,7.7275,7.6381,7.7185,53600.0
2011-07-29 14:00:00,8.63,8.67,8.6,8.6,27000.0,7.7185,7.7543,7.6917,7.6917,27000.0
2011-07-29 14:30:00,8.6,8.61,8.58,8.59,38800.0,7.6917,7.7007,7.6738,7.6828,38800.0
2011-07-29 15:00:00,8.58,8.59,8.56,8.57,58500.0,7.6738,7.6828,7.6559,7.6649,58500.0
2011-07-29 15:30:00,8.57,8.59,8.55,8.59,203100.0,7.6649,7.6828,7.647,7.6828,203100.0
2011-08-01 09:30:00,8.72,8.78,8.48,8.49,236500.0,7.799,7.8527,7.5844,7.5933,236500.0
2011-08-01 10:00:00,8.49,8.5,8.33,8.43,167800.0,7.5933,7.6023,7.4502,7.5397,167800.0
2011-08-01 10:30:00,8.42,8.45,8.38,8.38,99300.0,7.5307,7.5576,7.4949,7.4949,99300.0
2011-08-01 11:00:00,8.39,8.39,8.3,8.34,194600.0,7.5039,7.5039,7.4234,7.4592,194600.0
2011-08-01 11:30:00,8.35,8.36,8.25,8.32,110800.0,7.4681,7.4771,7.3787,7.4413,110800.0
2011-08-01 12:00:00,8.33,8.37,8.29,8.32,59100.0,7.4502,7.486,7.4145,7.4413,59100.0
2011-08-01 12:30:00,8.32,8.36,8.31,8.36,56400.0,7.4413,7.4771,7.4323,7.4771,56400.0
2011-08-01 13:00:00,8.36,8.37,8.29,8.36,85800.0,7.4771,7.486,7.4145,7.4771,85800.0
2011-08-01 13:30:00,8.36,8.4,8.35,8.39,52500.0,7.4771,7.5128,7.4681,7.5039,52500.0
2011-08-01 14:00:00,8.39,8.41,8.34,8.37,120200.0,7.5039,7.5218,7.4592,7.486,120200.0
2011-08-01 14:30:00,8.37,8.46,8.37,8.42,161900.0,7.486,7.5665,7.486,7.5307,161900.0
2011-08-01 15:00:00,8.42,8.57,8.4,8.57,311900.0,7.5307,7.6649,7.5128,7.6649,311900.0
2011-08-01 15:30:00,8.57,8.63,8.53,8.56,610600.0,7.6649,7.7185,7.6291,7.6559,610600.0
2011-08-02 09:30:00,8.48,8.53,8.41,8.49,85900.0,7.5844,7.6291,7.5218,7.5933,85900.0
2011-08-02 10:00:00,8.48,8.51,8.4,8.43,73000.0,7.5844,7.6112,7.5128,7.5397,73000.0
2011-08-02 10:30:00,8.42,8.43,8.36,8.37,61300.0,7.5307,7.5397,7.4771,7.486,61300.0
2011-08-02 11:00:00,8.37,8.4,8.34,8.38,97000.0,7.486,7.5128,7.4592,7.4949,97000.0
2011-08-02 11:30:00,8.38,8.39,8.35,8.36,87800.0,7.4949,7.5039,7.4681,7.4771,87800.0
2011-08-02 12:00:00,8.36,8.41,8.33,8.36,112900.0,7.4771,7.5218,7.4502,7.4771,112900.0
2011-08-02 12:30:00,8.36,8.37,8.26,8.28,192900.0,7.4771,7.486,7.3876,7.4055,192900.0
2011-08-02 13:00:00,8.29,8.38,8.29,8.33,190300.0,7.4145,7.4949,7.4145,7.4502,190300.0
2011-08-02 13:30:00,8.33,8.35,8.21,8.27,248000.0,7.4502,7.4681,7.3429,7.3966,248000.0
2011-08-02 14:00:00,8.27,8.33,8.27,8.3,127400.0,7.3966,7.4502,7.3966,7.4234,127400.0
2011-08-02 14:30:00,8.3,8.3,8.2,8.25,238900.0,7.4234,7.4234,7.334,7.3787,238900.0
2011-08-02 15:00:00,8.25,8.27,8.16,8.18,227300.0,7.3787,7.3966,7.2982,7.3161,227300.0
2011-08-02 15:30:00,8.18,8.18,7.99,8.0,877900.0,7.3161,7.3161,7.1461,7.1551,877900.0
2011-08-03 09:30:00,7.99,8.04,7.79,7.91,224700.0,7.1461,7.1909,6.9673,7.0746,224700.0
2011-08-03 10:00:00,7.92,8.02,7.84,7.85,358300.0,7.0835,7.173,7.012,7.0209,358300.0
2011-08-03 10:30:00,7.85,7.95,7.68,7.93,461600.0,7.0209,7.1104,6.8689,7.0925,461600.0
2011-08-03 11:00:00,7.92,8.09,7.89,8.09,271900.0,7.0835,7.2356,7.0567,7.2356,271900.0
2011-08-03 11:30:00,8.09,8.18,8.09,8.11,200500.0,7.2356,7.3161,7.2356,7.2535,200500.0
2011-08-03 12:00:00,8.11,8.11,7.99,8.0,113500.0,7.2535,7.2535,7.1461,7.1551,113500.0
2011-08-03 12:30:00,8.01,8.05,7.99,7.99,112800.0,7.164,7.1998,7.1461,7.1461,112800.0
2011-08-03 13:00:00,7.99,8.02,7.97,8.02,194400.0,7.1461,7.173,7.1283,7.173,194400.0
2011-08-03 13:30:00,8.02,8.19,8.01,8.09,300600.0,7.173,7.325,7.164,7.2356,300600.0
2011-08-03 14:00:00,8.09,8.28,8.09,8.27,390200.0,7.2356,7.4055,7.2356,7.3966,390200.0
2011-08-03 14:30:00,8.26,8.27,8.19,8.2,238300.0,7.3876,7.3966,7.325,7.334,238300.0
2011-08-03 15:00:00,8.2,8.25,8.19,8.2,369700.0,7.334,7.3787,7.325,7.334,369700.0
2011-08-03 15:30:00,8.2,8.23,8.18,8.21,579800.0,7.334,7.3608,7.3161,7.3429,579800.0
2011-08-04 09:30:00,8.05,8.14,7.9,7.9,167700.0,7.1998,7.2803,7.0656,7.0656,167700.0
2011-08-04 10:00:00,7.9,7.92,7.75,7.88,343100.0,7.0656,7.0835,6.9315,7.0478,343100.0
2011-08-04 10:30:00,7.88,7.97,7.72,7.77,388000.0,7.0478,7.1283,6.9047,6.9494,388000.0
2011-08-04 11:00:00,7.77,7.77,7.64,7.67,223800.0,6.9494,6.9494,6.8331,6.8599,223800.0
2011-08-04 11:30:00,7.68,7.74,7.58,7.6,234500.0,6.8689,6.9225,6.7794,6.7973,234500.0
2011-08-04 12:00:00,7.6,7.64,7.58,7.59,183600.0,6.7973,6.8331,6.7794,6.7884,183600.0
2011-08-04 12:30:00,7.6,7.6,7.57,7.58,138900.0,6.7973,6.7973,6.7705,6.7794,138900.0
2011-08-04 13:00:00,7.59,7.6,7.54,7.6,97300.0,6.7884,6.7973,6.7437,6.7973,97300.0
2011-08-04 13:30:00,7.59,7.62,7.52,7.6,215400.0,6.7884,6.8152,6.7258,6.7973,215400.0
2011-08-04 14:00:00,7.6,7.64,7.59,7.61,210900.0,6.7973,6.8331,6.7884,6.8063,210900.0
2011-08-04 14:30:00,7.61,7.73,7.6,7.69,170300.0,6.8063,6.9136,6.7973,6.8778,170300.0
2011-08-04 15:00:00,7.68,7.74,7.65,7.67,308900.0,6.8689,6.9225,6.842,6.8599,308900.0
2011-08-04 15:30:00,7.67,7.7,7.57,7.57,636500.0,6.8599,6.8868,6.7705,6.7705,636500.0
2011-08-05 09:30:00,7.73,7.89,7.28,7.35,382100.0,6.9136,7.0567,6.5111,6.5737,382100.0
2011-08-05 10:00:00,7.34,7.63,7.32,7.55,187900.0,6.5648,6.8242,6.5469,6.7526,187900.0
2011-08-05 10:30:00,7.55,7.57,7.42,7.57,195300.0,6.7526,6.7705,6.6363,6.7705,195300.0
2011-08-05 11:00:00,7.57,7.58,7.38,7.44,224900.0,6.7705,6.7794,6.6006,6.6542,224900.0
2011-08-05 11:30:00,7.44,7.49,7.29,7.32,275000.0,6.6542,6.6989,6.5201,6.5469,275000.0
2011-08-05 12:00:00,7.31,7.62,7.31,7.55,280400.0,6.538,6.8152,6.538,6.7526,280400.0
2011-08-05 12:30:00,7.56,7.81,7.52,7.74,195100.0,6.7616,6.9852,6.7258,6.9225,195100.0
2011-08-05 13:00:00,7.73,7.76,7.63,7.7,136600.0,6.9136,6.9404,6.8242,6.8868,136600.0
2011-08-05 13:30:00,7.71,7.8,7.64,7.74,176300.0,6.8957,6.9762,6.8331,6.9225,176300.0
2011-08-05 14:00:00,7.75,7.75,7.62,7.64,95400.0,6.9315,6.9315,6.8152,6.8331,95400.0
2011-08-05 14:30:00,7.65,7.69,7.57,7.58,113100.0,6.842,6.8778,6.7705,6.7794,113100.0
2011-08-05 15:00:00,7.58,7.61,7.44,7.5,185300.0,6.7794,6.8063,6.6542,6.7079,185300.0
2011-08-05 15:30:00,7.5,7.63,7.49,7.58,430200.0,6.7079,6.8242,6.6989,6.7794,430200.0
2011-08-08 09:30:00,7.3,7.55,7.23,7.5,388400.0,6.529,6.7526,6.4664,6.7079,388400.0
2011-08-08 10:00:00,7.5,7.52,7.24,7.25,264600.0,6.7079,6.7258,6.4754,6.4843,264600.0
2011-08-08 10:30:00,7.26,7.34,7.23,7.27,356700.0,6.4932,6.5648,6.4664,6.5022,356700.0
2011-08-08 11:00:00,7.27,7.41,7.24,7.35,192900.0,6.5022,6.6274,6.4754,6.5737,192900.0
2011-08-08 11:30:00,7.35,7.37,7.29,7.34,158100.0,6.5737,6.5916,6.5201,6.5648,158100.0
2011-08-08 12:00:00,7.33,7.34,7.23,7.24,140100.0,6.5558,6.5648,6.4664,6.4754,140100.0
2011-08-08 12:30:00,7.25,7.28,7.21,7.23,144100.0,6.4843,6.5111,6.4485,6.4664,144100.0
2011-08-08 13:00:00,7.23,7.28,7.17,7.22,129400.0,6.4664,6.5111,6.4127,6.4575,129400.0
2011-08-08 13:30:00,7.22,7.22,7.09,7.09,191800.0,6.4575,6.4575,6.3412,6.3412,191800.0
2011-08-08 14:00:00,7.08,7.14,6.89,6.99,290900.0,6.3322,6.3859,6.1623,6.2518,290900.0
2011-08-08 14:30:00,6.99,7.12,6.97,7.05,212100.0,6.2518,6.368,6.2339,6.3054,212100.0
2011-08-08 15:00:00,7.04,7.26,7.03,7.2,292400.0,6.2965,6.4932,6.2875,6.4396,292400.0
2011-08-08 15:30:00,7.19,7.2,6.95,6.95,726100.0,6.4306,6.4396,6.216,6.216,726100.0
2011-08-09 09:30:00,7.13,7.25,7.03,7.21,387700.0,6.377,6.4843,6.2875,6.4485,387700.0
2011-08-09 10:00:00,7.22,7.3,7.21,7.3,249200.0,6.4575,6.529,6.4485,6.529,249200.0
2011-08-09 10:30:00,7.31,7.34,7.22,7.23,121800.0,6.538,6.5648,6.4575,6.4664,121800.0
2011-08-09 11:00:00,7.23,7.28,7.16,7.28,173100.0,6.4664,6.5111,6.4038,6.5111,173100.0
2011-08-09 11:30:00,7.28,7.29,7.21,7.27,135100.0,6.5111,6.5201,6.4485,6.5022,135100.0
2011-08-09 12:00:00,7.28,7.36,7.28,7.34,185900.0,6.5111,6.5827,6.5111,6.5648,185900.0
2011-08-09 12:30:00,7.34,7.38,7.34,7.36,151500.0,6.5648,6.6006,6.5648,6.5827,151500.0
2011-08-09 13:00:00,7.36,7.36,7.29,7.32,212000.0,6.5827,6.5827,6.5201,6.5469,212000.0
2011-08-09 13:30:00,7.33,7.36,7.18,7.27,367900.0,6.5558,6.5827,6.4217,6.5022,367900.0
2011-08-09 14:00:00,7.26,7.34,7.0,7.16,208500.0,6.4932,6.5648,6.2607,6.4038,208500.0
2011-08-09 14:30:00,7.17,7.17,6.89,7.07,550200.0,6.4127,6.4127,6.1623,6.3233,550200.0
2011-08-09 15:00:00,7.06,7.36,7.04,7.34,420500.0,6.3144,6.5827,6.2965,6.5648,420500.0
2011-08-09 15:30:00,7.34,7.66,7.33,7.66,1033000.0,6.5648,6.851,6.5558,6.851,1033000.0
2011-08-10 09:30:00,7.42,7.42,7.14,7.15,238300.0,6.6363,6.6363,6.3859,6.3949,238300.0
2011-08-10 10:00:00,7.13,7.2,7.05,7.17,213000.0,6.377,6.4396,6.3054,6.4127,213000.0
2011-08-10 10:30:00,7.17,7.27,7.08,7.13,217200.0,6.4127,6.5022,6.3322,6.377,217200.0
2011-08-10 11:00:00,7.13,7.16,7.03,7.08,158800.0,6.377,6.4038,6.2875,6.3322,158800.0
2011-08-10 11:30:00,7.07,7.18,7.05,7.16,182600.0,6.3233,6.4217,6.3054,6.4038,182600.0
2011-08-10 12:00:00,7.15,7.22,7.12,7.12,104700.0,6.3949,6.4575,6.368,6.368,104700.0
2011-08-10 12:30:00,7.12,7.17,7.05,7.16,93700.0,6.368,6.4127,6.3054,6.4038,93700.0
2011-08-10 13:00:00,7.15,7.18,7.04,7.1,116500.0,6.3949,6.4217,6.2965,6.3501,116500.0
2011-08-10 13:30:00,7.09,7.2,7.06,7.19,116200.0,6.3412,6.4396,6.3144,6.4306,116200.0
2011-08-10 14:00:00,7.19,7.3,7.15,7.22,173700.0,6.4306,6.529,6.3949,6.4575,173700.0
2011-08-10 14:30:00,7.22,7.25,7.15,7.15,142200.0,6.4575,6.4843,6.3949,6.3949,142200.0
2011-08-10 15:00:00,7.15,7.16,7.04,7.04,234900.0,6.3949,6.4038,6.2965,6.2965,234900.0
2011-08-10 15:30:00,7.04,7.09,6.94,6.94,719600.0,6.2965,6.3412,6.207,6.207,719600.0
2011-08-11 09:30:00,6.98,7.16,6.94,7.04,183000.0,6.2428,6.4038,6.207,6.2965,183000.0
2011-08-11 10:00:00,7.05,7.14,6.94,7.08,98200.0,6.3054,6.3859,6.207,6.3322,98200.0
2011-08-11 10:30:00,7.08,7.2,7.02,7.14,145800.0,6.3322,6.4396,6.2786,6.3859,145800.0
2011-08-11 11:00:00,7.15,7.18,7.09,7.13,130700.0,6.3949,6.4217,6.3412,6.377,130700.0
2011-08-11 11:30:00,7.14,7.2,7.1,7.15,94000.0,6.3859,6.4396,6.3501,6.3949,94000.0
2011-08-11 12:00:00,7.16,7.18,7.13,7.15,94300.0,6.4038,6.4217,6.377,6.3949,94300.0
2011-08-11 12:30:00,7.16,7.26,7.15,7.25,100700.0,6.4038,6.4932,6.3949,6.4843,100700.0
2011-08-11 13:00:00,7.25,7.27,7.19,7.2,197700.0,6.4843,6.5022,6.4306,6.4396,197700.0
2011-08-11 13:30:00,7.2,7.29,7.19,7.25,118500.0,6.4396,6.5201,6.4306,6.4843,118500.0
2011-08-11 14:00:00,7.25,7.45,7.25,7.44,190900.0,6.4843,6.6632,6.4843,6.6542,190900.0
2011-08-11 14:30:00,7.43,7.5,7.39,7.49,254400.0,6.6453,6.7079,6.6095,6.6989,254400.0
2011-08-11 15:00:00,7.5,7.59,7.48,7.54,331000.0,6.7079,6.7884,6.69,6.7437,331000.0
2011-08-11 15:30:00,7.55,7.6,7.43,7.44,754400.0,6.7526,6.7973,6.6453,6.6542,754400.0
2011-08-12 09:30:00,7.54,7.7,7.47,7.59,264200.0,6.7437,6.8868,6.6811,6.7884,264200.0
2011-08-12 10:00:00,7.59,7.6,7.44,7.54,129400.0,6.7884,6.7973,6.6542,6.7437,129400.0
2011-08-12 10:30:00,7.55,7.55,7.45,7.51,88300.0,6.7526,6.7526,6.6632,6.7168,88300.0
2011-08-12 11:00:00,7.51,7.52,7.46,7.49,70300.0,6.7168,6.7258,6.6721,6.6989,70300.0
2011-08-12 11:30:00,7.49,7.58,7.48,7.58,130100.0,6.6989,6.7794,6.69,6.7794,130100.0
2011-08-12 12:00:00,7.58,7.61,7.51,7.54,69400.0,6.7794,6.8063,6.7168,6.7437,69400.0
2011-08-12 12:30:00,7.54,7.55,7.41,7.43,229600.0,6.7437,6.7526,6.6274,6.6453,229600.0
2011-08-12 13:00:00,7.44,7.45,7.37,7.4,46300.0,6.6542,6.6632,6.5916,6.6185,46300.0
2011-08-12 13:30:00,7.39,7.43,7.37,7.42,27000.0,6.6095,6.6453,6.5916,6.6363,27000.0
2011-08-12 14:00:00,7.42,7.45,7.31,7.33,77400.0,6.6363,6.6632,6.538,6.5558,77400.0
2011-08-12 14:30:00,7.33,7.36,7.29,7.32,70300.0,6.5558,6.5827,6.5201,6.5469,70300.0
2011-08-12 15:00:00,7.32,7.35,7.3,7.33,88400.0,6.5469,6.5737,6.529,6.5558,88400.0
2011-08-12 15:30:00,7.33,7.38,7.27,7.38,292700.0,6.5558,6.6006,6.5022,6.6006,292700.0
2011-08-15 09:30:00,7.44,7.58,7.37,7.39,94500.0,6.6542,6.7794,6.5916,6.6095,94500.0
2011-08-15 10:00:00,7.39,7.48,7.34,7.46,131700.0,6.6095,6.69,6.5648,6.6721,131700.0
2011-08-15 10:30:00,7.46,7.5,7.44,7.47,44100.0,6.6721,6.7079,6.6542,6.6811,44100.0
2011-08-15 11:00:00,7.47,7.48,7.4,7.4,76800.0,6.6811,6.69,6.6185,6.6185,76800.0
2011-08-15 11:30:00,7.41,7.5,7.36,7.47,99800.0,6.6274,6.7079,6.5827,6.6811,99800.0
2011-08-15 12:00:00,7.47,7.5,7.46,7.49,42500.0,6.6811,6.7079,6.6721,6.6989,42500.0
2011-08-15 12:30:00,7.49,7.52,7.49,7.5,46500.0,6.6989,6.7258,6.6989,6.7079,46500.0
2011-08-15 13:00:00,7.51,7.54,7.45,7.49,81000.0,6.7168,6.7437,6.6632,6.6989,81000.0
2011-08-15 13:30:00,7.5,7.53,7.47,7.5,79800.0,6.7079,6.7347,6.6811,6.7079,79800.0
2011-08-15 14:00:00,7.5,7.55,7.49,7.54,232000.0,6.7079,6.7526,6.6989,6.7437,232000.0
2011-08-15 14:30:00,7.54,7.57,7.52,7.56,61800.0,6.7437,6.7705,6.7258,6.7616,61800.0
2011-08-15 15:00:00,7.56,7.61,7.55,7.58,129900.0,6.7616,6.8063,6.7526,6.7794,129900.0
2011-08-15 15:30:00,7.58,7.68,7.57,7.66,310400.0,6.7794,6.8689,6.7705,6.851,310400.0
2011-08-16 09:30:00,7.52,7.58,7.35,7.44,141900.0,6.7258,6.7794,6.5737,6.6542,141900.0
2011-08-16 10:00:00,7.43,7.45,7.36,7.44,113200.0,6.6453,6.6632,6.5827,6.6542,113200.0
2011-08-16 10:30:00,7.44,7.44,7.36,7.41,88400.0,6.6542,6.6542,6.5827,6.6274,88400.0
2011-08-16 11:00:00,7.42,7.47,7.39,7.47,80900.0,6.6363,6.6811,6.6095,6.6811,80900.0
2011-08-16 11:30:00,7.46,7.53,7.44,7.5,61800.0,6.6721,6.7347,6.6542,6.7079,61800.0
2011-08-16 12:00:00,7.49,7.55,7.4,7.4,236800.0,6.6989,6.7526,6.6185,6.6185,236800.0
2011-08-16 12:30:00,7.4,7.44,7.38,7.4,80700.0,6.6185,6.6542,6.6006,6.6185,80700.0
2011-08-16 13:00:00,7.4,7.41,7.32,7.36,87900.0,6.6185,6.6274,6.5469,6.5827,87900.0
2011-08-16 13:30:00,7.36,7.39,7.34,7.36,67600.0,6.5827,6.6095,6.5648,6.5827,67600.0
2011-08-16 14:00:00,7.37,7.47,7.37,7.43,129800.0,6.5916,6.6811,6.5916,6.6453,129800.0
2011-08-16 14:30:00,7.43,7.44,7.38,7.39,138300.0,6.6453,6.6542,6.6006,6.6095,138300.0
2011-08-16 15:00:00,7.39,7.53,7.38,7.52,147900.0,6.6095,6.7347,6.6006,6.7258,147900.0
2011-08-16 15:30:00,7.53,7.58,7.46,7.47,548300.0,6.7347,6.7794,6.6721,6.6811,548300.0
2011-08-17 09:30:00,7.56,7.6,7.51,7.59,72300.0,6.7616,6.7973,6.7168,6.7884,72300.0
2011-08-17 10:00:00,7.6,7.6,7.52,7.56,71800.0,6.7973,6.7973,6.7258,6.7616,71800.0
2011-08-17 10:30:00,7.56,7.56,7.49,7.49,85500.0,6.7616,6.7616,6.6989,6.6989,85500.0
2011-08-17 11:00:00,7.48,7.51,7.44,7.44,100700.0,6.69,6.7168,6.6542,6.6542,100700.0
2011-08-17 11:30:00,7.45,7.46,7.36,7.38,94300.0,6.6632,6.6721,6.5827,6.6006,94300.0
2011-08-17 12:00:00,7.38,7.39,7.33,7.36,138400.0,6.6006,6.6095,6.5558,6.5827,138400.0
2011-08-17 12:30:00,7.37,7.37,7.3,7.3,253200.0,6.5916,6.5916,6.529,6.529,253200.0
2011-08-17 13:00:00,7.3,7.33,7.25,7.27,164200.0,6.529,6.5558,6.4843,6.5022,164200.0
2011-08-17 13:30:00,7.27,7.29,7.22,7.25,163500.0,6.5022,6.5201,6.4575,6.4843,163500.0
2011-08-17 14:00:00,7.25,7.31,7.24,7.26,133600.0,6.4843,6.538,6.4754,6.4932,133600.0
2011-08-17 14:30:00,7.27,7.29,7.22,7.29,183300.0,6.5022,6.5201,6.4575,6.5201,183300.0
2011-08-17 15:00:00,7.29,7.32,7.26,7.27,295900.0,6.5201,6.5469,6.4932,6.5022,295900.0
2011-08-17 15:30:00,7.26,7.3,7.26,7.3,640500.0,6.4932,6.529,6.4932,6.529,640500.0
2011-08-18 09:30:00,7.03,7.13,6.93,6.96,274300.0,6.2875,6.377,6.1981,6.2249,274300.0
2011-08-18 10:00:00,6.96,7.02,6.78,7.01,357300.0,6.2249,6.2786,6.0639,6.2696,357300.0
2011-08-18 10:30:00,7.0,7.03,6.92,7.03,112300.0,6.2607,6.2875,6.1891,6.2875,112300.0
2011-08-18 11:00:00,7.03,7.03,6.9,6.96,85100.0,6.2875,6.2875,6.1713,6.2249,85100.0
2011-08-18 11:30:00,6.97,7.06,6.96,7.03,124400.0,6.2339,6.3144,6.2249,6.2875,124400.0
2011-08-18 12:00:00,7.04,7.1,7.02,7.04,136200.0,6.2965,6.3501,6.2786,6.2965,136200.0
2011-08-18 12:30:00,7.04,7.09,7.04,7.07,188900.0,6.2965,6.3412,6.2965,6.3233,188900.0
2011-08-18 13:00:00,7.07,7.08,7.02,7.06,383200.0,6.3233,6.3322,6.2786,6.3144,383200.0
2011-08-18 13:30:00,7.06,7.06,6.9,6.92,87300.0,6.3144,6.3144,6.1713,6.1891,87300.0
2011-08-18 14:00:00,6.91,7.01,6.91,6.97,122300.0,6.1802,6.2696,6.1802,6.2339,122300.0
2011-08-18 14:30:00,6.97,6.97,6.9,6.9,229100.0,6.2339,6.2339,6.1713,6.1713,229100.0
2011-08-18 15:00:00,6.9,6.92,6.86,6.9,283900.0,6.1713,6.1891,6.1355,6.1713,283900.0
2011-08-18 15:30:00,6.9,6.91,6.82,6.89,546900.0,6.1713,6.1802,6.0997,6.1623,546900.0
2011-08-19 09:30:00,6.76,6.9,6.69,6.85,238700.0,6.046,6.1713,5.9834,6.1265,238700.0
2011-08-19 10:00:00,6.86,6.99,6.82,6.97,175800.0,6.1355,6.2518,6.0997,6.2339,175800.0
2011-08-19 10:30:00,6.97,6.97,6.82,6.83,145000.0,6.2339,6.2339,6.0997,6.1087,145000.0
2011-08-19 11:00:00,6.83,6.85,6.67,6.67,307900.0,6.1087,6.1265,5.9656,5.9656,307900.0
2011-08-19 11:30:00,6.68,6.76,6.68,6.76,150200.0,5.9745,6.046,5.9745,6.046,150200.0
2011-08-19 12:00:00,6.77,6.81,6.76,6.78,111500.0,6.055,6.0908,6.046,6.0639,111500.0
2011-08-19 12:30:00,6.79,6.81,6.75,6.78,111500.0,6.0729,6.0908,6.0371,6.0639,111500.0
2011-08-19 13:00:00,6.78,6.82,6.78,6.8,100000.0,6.0639,6.0997,6.0639,6.0818,100000.0
2011-08-19 13:30:00,6.79,6.8,6.73,6.73,152400.0,6.0729,6.0818,6.0192,6.0192,152400.0
2011-08-19 14:00:00,6.73,6.75,6.7,6.7,166700.0,6.0192,6.0371,5.9924,5.9924,166700.0
2011-08-19 14:30:00,6.7,6.71,6.6,6.6,162000.0,5.9924,6.0013,5.9029,5.9029,162000.0
2011-08-19 15:00:00,6.6,6.71,6.59,6.67,292300.0,5.9029,6.0013,5.894,5.9656,292300.0
2011-08-19 15:30:00,6.67,6.68,6.63,6.64,415700.0,5.9656,5.9745,5.9298,5.9387,415700.0
2011-08-22 09:30:00,6.87,6.9,6.7,6.71,95600.0,6.1444,6.1713,5.9924,6.0013,95600.0
2011-08-22 10:00:00,6.72,6.77,6.67,6.72,102700.0,6.0103,6.055,5.9656,6.0103,102700.0
2011-08-22 10:30:00,6.72,6.75,6.63,6.64,71800.0,6.0103,6.0371,5.9298,5.9387,71800.0
2011-08-22 11:00:00,6.63,6.66,6.54,6.58,88800.0,5.9298,5.9566,5.8493,5.8851,88800.0
2011-08-22 11:30:00,6.59,6.59,6.48,6.51,70300.0,5.894,5.894,5.7956,5.8224,70300.0
2011-08-22 12:00:00,6.51,6.58,6.5,6.53,67800.0,5.8224,5.8851,5.8135,5.8403,67800.0
2011-08-22 12:30:00,6.54,6.67,6.51,6.66,81300.0,5.8493,5.9656,5.8224,5.9566,81300.0
2011-08-22 13:00:00,6.66,6.69,6.61,6.61,69400.0,5.9566,5.9834,5.9119,5.9119,69400.0
2011-08-22 13:30:00,6.61,6.63,6.55,6.6,75600.0,5.9119,5.9298,5.8582,5.9029,75600.0
2011-08-22 14:00:00,6.6,6.66,6.57,6.6,101700.0,5.9029,5.9566,5.8761,5.9029,101700.0
2011-08-22 14:30:00,6.6,6.63,6.57,6.57,84000.0,5.9029,5.9298,5.8761,5.8761,84000.0
2011-08-22 15:00:00,6.57,6.62,6.56,6.59,96200.0,5.8761,5.9208,5.8672,5.894,96200.0
2011-08-22 15:30:00,6.59,6.62,6.55,6.57,321700.0,5.894,5.9208,5.8582,5.8761,321700.0
2011-08-23 09:30:00,6.68,6.73,6.57,6.69,129400.0,5.9745,6.0192,5.8761,5.9834,129400.0
2011-08-23 10:00:00,6.7,6.84,6.68,6.69,128300.0,5.9924,6.1176,5.9745,5.9834,128300.0
2011-08-23 10:30:00,6.69,6.79,6.64,6.7,120100.0,5.9834,6.0729,5.9387,5.9924,120100.0
2011-08-23 11:00:00,6.7,6.77,6.68,6.73,85600.0,5.9924,6.055,5.9745,6.0192,85600.0
2011-08-23 11:30:00,6.73,6.87,6.73,6.87,99600.0,6.0192,6.1444,6.0192,6.1444,99600.0
2011-08-23 12:00:00,6.86,6.88,6.83,6.86,56400.0,6.1355,6.1534,6.1087,6.1355,56400.0
2011-08-23 12:30:00,6.86,6.94,6.86,6.92,99700.0,6.1355,6.207,6.1355,6.1891,99700.0
2011-08-23 13:00:00,6.91,6.93,6.86,6.86,68200.0,6.1802,6.1981,6.1355,6.1355,68200.0
2011-08-23 13:30:00,6.87,6.89,6.8,6.85,121700.0,6.1444,6.1623,6.0818,6.1265,121700.0
2011-08-23 14:00:00,6.85,6.86,6.78,6.85,99800.0,6.1265,6.1355,6.0639,6.1265,99800.0
2011-08-23 14:30:00,6.85,6.92,6.85,6.92,121100.0,6.1265,6.1891,6.1265,6.1891,121100.0
2011-08-23 15:00:00,6.92,7.05,6.91,6.99,247100.0,6.1891,6.3054,6.1802,6.2518,247100.0
2011-08-23 15:30:00,6.98,7.01,6.95,7.0,510500.0,6.2428,6.2696,6.216,6.2607,510500.0
2011-08-24 09:30:00,7.0,7.27,6.98,7.27,131400.0,6.2607,6.5022,6.2428,6.5022,131400.0
2011-08-24 10:00:00,7.26,7.32,7.22,7.26,212600.0,6.4932,6.5469,6.4575,6.4932,212600.0
2011-08-24 10:30:00,7.26,7.32,7.24,7.27,275700.0,6.4932,6.5469,6.4754,6.5022,275700.0
2011-08-24 11:00:00,7.27,7.27,7.2,7.25,133500.0,6.5022,6.5022,6.4396,6.4843,133500.0
2011-08-24 11:30:00,7.24,7.27,7.2,7.21,103500.0,6.4754,6.5022,6.4396,6.4485,103500.0
2011-08-24 12:00:00,7.21,7.24,7.18,7.23,117800.0,6.4485,6.4754,6.4217,6.4664,117800.0
2011-08-24 12:30:00,7.22,7.28,7.21,7.28,118000.0,6.4575,6.5111,6.4485,6.5111,118000.0
2011-08-24 13:00:00,7.28,7.39,7.25,7.36,168800.0,6.5111,6.6095,6.4843,6.5827,168800.0
2011-08-24 13:30:00,7.37,7.37,7.24,7.3,179200.0,6.5916,6.5916,6.4754,6.529,179200.0
2011-08-24 14:00:00,7.3,7.31,7.17,7.24,249500.0,6.529,6.538,6.4127,6.4754,249500.0
2011-08-24 14:30:00,7.24,7.31,7.23,7.31,138200.0,6.4754,6.538,6.4664,6.538,138200.0
2011-08-24 15:00:00,7.3,7.37,7.28,7.33,209600.0,6.529,6.5916,6.5111,6.5558,209600.0
2011-08-24 15:30:00,7.33,7.4,7.31,7.33,557100.0,6.5558,6.6185,6.538,6.5558,557100.0
2011-08-25 09:30:00,7.38,7.41,7.22,7.25,101900.0,6.6006,6.6274,6.4575,6.4843,101900.0
2011-08-25 10:00:00,7.25,7.26,7.14,7.18,98900.0,6.4843,6.4932,6.3859,6.4217,98900.0
2011-08-25 10:30:00,7.2,7.21,7.07,7.14,138600.0,6.4396,6.4485,6.3233,6.3859,138600.0
2011-08-25 11:00:00,7.14,7.23,7.1,7.19,59600.0,6.3859,6.4664,6.3501,6.4306,59600.0
2011-08-25 11:30:00,7.19,7.22,7.12,7.15,54400.0,6.4306,6.4575,6.368,6.3949,54400.0
2011-08-25 12:00:00,7.15,7.17,7.04,7.1,73800.0,6.3949,6.4127,6.2965,6.3501,73800.0
2011-08-25 12:30:00,7.09,7.09,7.0,7.06,95900.0,6.3412,6.3412,6.2607,6.3144,95900.0
2011-08-25 13:00:00,7.06,7.12,7.03,7.12,56800.0,6.3144,6.368,6.2875,6.368,56800.0
2011-08-25 13:30:00,7.11,7.14,7.07,7.13,65600.0,6.3591,6.3859,6.3233,6.377,65600.0
2011-08-25 14:00:00,7.13,7.15,7.09,7.13,78900.0,6.377,6.3949,6.3412,6.377,78900.0
2011-08-25 14:30:00,7.12,7.15,7.11,7.11,89900.0,6.368,6.3949,6.3591,6.3591,89900.0
2011-08-25 15:00:00,7.11,7.15,7.05,7.1,168500.0,6.3591,6.3949,6.3054,6.3501,168500.0
2011-08-25 15:30:00,7.1,7.12,7.02,7.05,304300.0,6.3501,6.368,6.2786,6.3054,304300.0
2011-08-26 09:30:00,6.93,7.0,6.83,6.94,207000.0,6.1981,6.2607,6.1087,6.207,207000.0
2011-08-26 10:00:00,6.94,7.17,6.83,7.1,160800.0,6.207,6.4127,6.1087,6.3501,160800.0
2011-08-26 10:30:00,7.1,7.23,6.97,7.06,179000.0,6.3501,6.4664,6.2339,6.3144,179000.0
2011-08-26 11:00:00,7.05,7.25,7.03,7.14,108600.0,6.3054,6.4843,6.2875,6.3859,108600.0
2011-08-26 11:30:00,7.15,7.24,7.15,7.21,64200.0,6.3949,6.4754,6.3949,6.4485,64200.0
2011-08-26 12:00:00,7.22,7.32,7.22,7.29,92800.0,6.4575,6.5469,6.4575,6.5201,92800.0
2011-08-26 12:30:00,7.29,7.3,7.18,7.22,85900.0,6.5201,6.529,6.4217,6.4575,85900.0
2011-08-26 13:00:00,7.22,7.32,7.21,7.32,55100.0,6.4575,6.5469,6.4485,6.5469,55100.0
2011-08-26 13:30:00,7.31,7.36,7.31,7.35,110000.0,6.538,6.5827,6.538,6.5737,110000.0
2011-08-26 14:00:00,7.35,7.36,7.3,7.3,89000.0,6.5737,6.5827,6.529,6.529,89000.0
2011-08-26 14:30:00,7.31,7.37,7.3,7.37,95300.0,6.538,6.5916,6.529,6.5916,95300.0
2011-08-26 15:00:00,7.36,7.37,7.22,7.25,145100.0,6.5827,6.5916,6.4575,6.4843,145100.0
2011-08-26 15:30:00,7.25,7.32,7.24,7.31,295700.0,6.4843,6.5469,6.4754,6.538,295700.0
2011-08-29 09:30:00,7.42,7.59,7.35,7.51,144500.0,6.6363,6.7884,6.5737,6.7168,144500.0
2011-08-29 10:00:00,7.52,7.57,7.47,7.56,126000.0,6.7258,6.7705,6.6811,6.7616,126000.0
2011-08-29 10:30:00,7.56,7.6,7.55,7.59,81300.0,6.7616,6.7973,6.7526,6.7884,81300.0
2011-08-29 11:00:00,7.6,7.7,7.58,7.69,83700.0,6.7973,6.8868,6.7794,6.8778,83700.0
2011-08-29 11:30:00,7.7,7.77,7.68,7.77,96000.0,6.8868,6.9494,6.8689,6.9494,96000.0
2011-08-29 12:00:00,7.77,7.8,7.76,7.8,76900.0,6.9494,6.9762,6.9404,6.9762,76900.0
2011-08-29 12:30:00,7.8,7.91,7.79,7.87,166700.0,6.9762,7.0746,6.9673,7.0388,166700.0
2011-08-29 13:00:00,7.88,7.95,7.87,7.93,103400.0,7.0478,7.1104,7.0388,7.0925,103400.0
2011-08-29 13:30:00,7.93,7.93,7.88,7.88,113500.0,7.0925,7.0925,7.0478,7.0478,113500.0
2011-08-29 14:00:00,7.89,7.96,7.89,7.95,121200.0,7.0567,7.1193,7.0567,7.1104,121200.0
2011-08-29 14:30:00,7.95,8.03,7.94,8.03,174000.0,7.1104,7.1819,7.1014,7.1819,174000.0
2011-08-29 15:00:00,8.02,8.15,8.02,8.14,369400.0,7.173,7.2892,7.173,7.2803,369400.0
2011-08-29 15:30:00,8.14,8.19,8.1,8.17,603000.0,7.2803,7.325,7.2445,7.3071,603000.0
2011-08-30 09:30:00,8.1,8.24,8.06,8.14,169700.0,7.2445,7.3697,7.2087,7.2803,169700.0
2011-08-30 10:00:00,8.13,8.13,7.89,7.94,260400.0,7.2714,7.2714,7.0567,7.1014,260400.0
2011-08-30 10:30:00,7.93,8.01,7.91,8.0,130200.0,7.0925,7.164,7.0746,7.1551,130200.0
2011-08-30 11:00:00,8.0,8.04,7.98,8.02,157900.0,7.1551,7.1909,7.1372,7.173,157900.0
2011-08-30 11:30:00,8.03,8.14,8.02,8.12,104700.0,7.1819,7.2803,7.173,7.2624,104700.0
2011-08-30 12:00:00,8.12,8.14,8.08,8.08,83100.0,7.2624,7.2803,7.2266,7.2266,83100.0
2011-08-30 12:30:00,8.08,8.12,7.99,8.02,105500.0,7.2266,7.2624,7.1461,7.173,105500.0
2011-08-30 13:00:00,8.03,8.15,8.02,8.14,143900.0,7.1819,7.2892,7.173,7.2803,143900.0
2011-08-30 13:30:00,8.15,8.2,8.12,8.2,134100.0,7.2892,7.334,7.2624,7.334,134100.0
2011-08-30 14:00:00,8.2,8.29,8.15,8.29,232400.0,7.334,7.4145,7.2892,7.4145,232400.0
2011-08-30 14:30:00,8.29,8.32,8.19,8.27,270100.0,7.4145,7.4413,7.325,7.3966,270100.0
2011-08-30 15:00:00,8.27,8.29,8.22,8.27,187100.0,7.3966,7.4145,7.3518,7.3966,187100.0
2011-08-30 15:30:00,8.27,8.36,8.26,8.26,534800.0,7.3966,7.4771,7.3876,7.3876,534800.0
2011-08-31 09:30:00,8.31,8.39,8.28,8.31,141300.0,7.4323,7.5039,7.4055,7.4323,141300.0
2011-08-31 10:00:00,8.33,8.4,8.28,8.39,115100.0,7.4502,7.5128,7.4055,7.5039,115100.0
2011-08-31 10:30:00,8.38,8.46,8.34,8.35,92800.0,7.4949,7.5665,7.4592,7.4681,92800.0
2011-08-31 11:00:00,8.34,8.39,8.26,8.26,103700.0,7.4592,7.5039,7.3876,7.3876,103700.0
2011-08-31 11:30:00,8.26,8.27,8.16,8.16,253300.0,7.3876,7.3966,7.2982,7.2982,253300.0
2011-08-31 12:00:00,8.16,8.32,8.16,8.32,71100.0,7.2982,7.4413,7.2982,7.4413,71100.0
2011-08-31 12:30:00,8.3,8.39,8.29,8.39,85400.0,7.4234,7.5039,7.4145,7.5039,85400.0
2011-08-31 13:00:00,8.38,8.38,8.26,8.28,91300.0,7.4949,7.4949,7.3876,7.4055,91300.0
2011-08-31 13:30:00,8.29,8.3,8.2,8.21,97300.0,7.4145,7.4234,7.334,7.3429,97300.0
2011-08-31 14:00:00,8.21,8.22,8.13,8.18,128300.0,7.3429,7.3518,7.2714,7.3161,128300.0
2011-08-31 14:30:00,8.19,8.19,8.12,8.14,112900.0,7.325,7.325,7.2624,7.2803,112900.0
2011-08-31 15:00:00,8.14,8.19,8.09,8.12,203200.0,7.2803,7.325,7.2356,7.2624,203200.0
2011-08-31 15:30:00,8.13,8.24,8.13,8.2,377500.0,7.2714,7.3697,7.2714,7.334,377500.0
2011-09-01 09:30:00,8.21,8.22,8.08,8.2,108800.0,7.3429,7.3518,7.2266,7.334,108800.0
2011-09-01 10:00:00,8.19,8.37,8.19,8.27,130300.0,7.325,7.486,7.325,7.3966,130300.0
2011-09-01 10:30:00,8.27,8.27,8.14,8.14,95400.0,7.3966,7.3966,7.2803,7.2803,95400.0
2011-09-01 11:00:00,8.15,8.2,8.12,8.2,54800.0,7.2892,7.334,7.2624,7.334,54800.0
2011-09-01 11:30:00,8.2,8.22,8.15,8.21,102600.0,7.334,7.3518,7.2892,7.3429,102600.0
2011-09-01 12:00:00,8.21,8.23,8.19,8.23,82800.0,7.3429,7.3608,7.325,7.3608,82800.0
2011-09-01 12:30:00,8.24,8.24,8.18,8.19,34900.0,7.3697,7.3697,7.3161,7.325,34900.0
2011-09-01 13:00:00,8.18,8.18,8.1,8.15,92400.0,7.3161,7.3161,7.2445,7.2892,92400.0
2011-09-01 13:30:00,8.14,8.14,8.04,8.06,125000.0,7.2803,7.2803,7.1909,7.2087,125000.0
2011-09-01 14:00:00,8.06,8.08,8.02,8.04,94300.0,7.2087,7.2266,7.173,7.1909,94300.0
2011-09-01 14:30:00,8.05,8.1,8.0,8.0,134300.0,7.1998,7.2445,7.1551,7.1551,134300.0
2011-09-01 15:00:00,7.99,7.99,7.93,7.94,175200.0,7.1461,7.1461,7.0925,7.1014,175200.0
2011-09-01 15:30:00,7.95,7.98,7.9,7.95,387700.0,7.1104,7.1372,7.0656,7.1104,387700.0
2011-09-02 09:30:00,7.75,7.8,7.65,7.73,72700.0,6.9315,6.9762,6.842,6.9136,72700.0
2011-09-02 10:00:00,7.74,7.77,7.67,7.67,67300.0,6.9225,6.9494,6.8599,6.8599,67300.0
2011-09-02 10:30:00,7.67,7.69,7.58,7.68,120300.0,6.8599,6.8778,6.7794,6.8689,120300.0
2011-09-02 11:00:00,7.68,7.71,7.67,7.68,60200.0,6.8689,6.8957,6.8599,6.8689,60200.0
2011-09-02 11:30:00,7.68,7.69,7.66,7.68,29000.0,6.8689,6.8778,6.851,6.8689,29000.0
2011-09-02 12:00:00,7.68,7.69,7.62,7.64,44000.0,6.8689,6.8778,6.8152,6.8331,44000.0
2011-09-02 12:30:00,7.63,7.64,7.61,7.61,36500.0,6.8242,6.8331,6.8063,6.8063,36500.0
2011-09-02 13:00:00,7.62,7.62,7.54,7.55,53300.0,6.8152,6.8152,6.7437,6.7526,53300.0
2011-09-02 13:30:00,7.55,7.58,7.5,7.52,67900.0,6.7526,6.7794,6.7079,6.7258,67900.0
2011-09-02 14:00:00,7.51,7.53,7.46,7.48,113500.0,6.7168,6.7347,6.6721,6.69,113500.0
2011-09-02 14:30:00,7.48,7.52,7.47,7.5,142100.0,6.69,6.7258,6.6811,6.7079,142100.0
2011-09-02 15:00:00,7.5,7.53,7.47,7.51,140600.0,6.7079,6.7347,6.6811,6.7168,140600.0
2011-09-02 15:30:00,7.51,7.57,7.5,7.53,377000.0,6.7168,6.7705,6.7079,6.7347,377000.0
2011-09-06 09:30:00,7.24,7.4,7.24,7.37,97500.0,6.4754,6.6185,6.4754,6.5916,97500.0
2011-09-06 10:00:00,7.38,7.42,7.24,7.25,133200.0,6.6006,6.6363,6.4754,6.4843,133200.0
2011-09-06 10:30:00,7.24,7.3,7.24,7.29,81400.0,6.4754,6.529,6.4754,6.5201,81400.0
2011-09-06 11:00:00,7.29,7.39,7.29,7.36,70800.0,6.5201,6.6095,6.5201,6.5827,70800.0
2011-09-06 11:30:00,7.36,7.38,7.27,7.3,55900.0,6.5827,6.6006,6.5022,6.529,55900.0
2011-09-06 12:00:00,7.29,7.33,7.28,7.31,47500.0,6.5201,6.5558,6.5111,6.538,47500.0
2011-09-06 12:30:00,7.31,7.31,7.25,7.27,52100.0,6.538,6.538,6.4843,6.5022,52100.0
2011-09-06 13:00:00,7.26,7.3,7.26,7.26,48100.0,6.4932,6.529,6.4932,6.4932,48100.0
2011-09-06 13:30:00,7.27,7.34,7.26,7.32,63700.0,6.5022,6.5648,6.4932,6.5469,63700.0
2011-09-06 14:00:00,7.32,7.39,7.28,7.37,91600.0,6.5469,6.6095,6.5111,6.5916,91600.0
2011-09-06 14:30:00,7.38,7.4,7.24,7.24,154700.0,6.6006,6.6185,6.4754,6.4754,154700.0
2011-09-06 15:00:00,7.25,7.27,7.2,7.25,154500.0,6.4843,6.5022,6.4396,6.4843,154500.0
2011-09-06 15:30:00,7.25,7.36,7.22,7.35,338300.0,6.4843,6.5827,6.4575,6.5737,338300.0
2011-09-07 09:30:00,7.52,7.62,7.51,7.62,145500.0,6.7258,6.8152,6.7168,6.8152,145500.0
2011-09-07 10:00:00,7.62,7.69,7.62,7.62,113200.0,6.8152,6.8778,6.8152,6.8152,113200.0
2011-09-07 10:30:00,7.63,7.68,7.61,7.62,57700.0,6.8242,6.8689,6.8063,6.8152,57700.0
2011-09-07 11:00:00,7.61,7.65,7.6,7.65,65700.0,6.8063,6.842,6.7973,6.842,65700.0
2011-09-07 11:30:00,7.65,7.7,7.61,7.69,104200.0,6.842,6.8868,6.8063,6.8778,104200.0
2011-09-07 12:00:00,7.7,7.7,7.59,7.6,77800.0,6.8868,6.8868,6.7884,6.7973,77800.0
2011-09-07 12:30:00,7.6,7.61,7.58,7.59,45200.0,6.7973,6.8063,6.7794,6.7884,45200.0
2011-09-07 13:00:00,7.59,7.63,7.58,7.62,40600.0,6.7884,6.8242,6.7794,6.8152,40600.0
2011-09-07 13:30:00,7.61,7.62,7.56,7.58,77900.0,6.8063,6.8152,6.7616,6.7794,77900.0
2011-09-07 14:00:00,7.58,7.61,7.57,7.59,157400.0,6.7794,6.8063,6.7705,6.7884,157400.0
2011-09-07 14:30:00,7.6,7.67,7.59,7.64,150900.0,6.7973,6.8599,6.7884,6.8331,150900.0
2011-09-07 15:00:00,7.64,7.66,7.63,7.66,78200.0,6.8331,6.851,6.8242,6.851,78200.0
2011-09-07 15:30:00,7.66,7.69,7.62,7.68,329500.0,6.851,6.8778,6.8152,6.8689,329500.0
2011-09-08 09:30:00,7.61,7.7,7.52,7.53,38600.0,6.8063,6.8868,6.7258,6.7347,38600.0
2011-09-08 10:00:00,7.53,7.6,7.5,7.56,45200.0,6.7347,6.7973,6.7079,6.7616,45200.0
2011-09-08 10:30:00,7.58,7.67,7.58,7.67,67000.0,6.7794,6.8599,6.7794,6.8599,67000.0
2011-09-08 11:00:00,7.67,7.7,7.64,7.65,32400.0,6.8599,6.8868,6.8331,6.842,32400.0
2011-09-08 11:30:00,7.65,7.67,7.57,7.57,38500.0,6.842,6.8599,6.7705,6.7705,38500.0
2011-09-08 12:00:00,7.57,7.6,7.54,7.57,32200.0,6.7705,6.7973,6.7437,6.7705,32200.0
2011-09-08 12:30:00,7.58,7.61,7.56,7.61,33400.0,6.7794,6.8063,6.7616,6.8063,33400.0
2011-09-08 13:00:00,7.6,7.61,7.58,7.59,30400.0,6.7973,6.8063,6.7794,6.7884,30400.0
2011-09-08 13:30:00,7.58,7.63,7.49,7.53,128100.0,6.7794,6.8242,6.6989,6.7347,128100.0
2011-09-08 14:00:00,7.53,7.53,7.43,7.45,54100.0,6.7347,6.7347,6.6453,6.6632,54100.0
2011-09-08 14:30:00,7.45,7.49,7.44,7.45,70600.0,6.6632,6.6989,6.6542,6.6632,70600.0
2011-09-08 15:00:00,7.46,7.46,7.35,7.45,168000.0,6.6721,6.6721,6.5737,6.6632,168000.0
2011-09-08 15:30:00,7.46,7.48,7.42,7.43,294300.0,6.6721,6.69,6.6363,6.6453,294300.0
2011-09-09 09:30:00,7.27,7.33,7.14,7.29,165900.0,6.5022,6.5558,6.3859,6.5201,165900.0
2011-09-09 10:00:00,7.29,7.38,7.25,7.37,88100.0,6.5201,6.6006,6.4843,6.5916,88100.0
2011-09-09 10:30:00,7.37,7.38,7.29,7.29,64100.0,6.5916,6.6006,6.5201,6.5201,64100.0
2011-09-09 11:00:00,7.29,7.37,7.16,7.16,140300.0,6.5201,6.5916,6.4038,6.4038,140300.0
2011-09-09 11:30:00,7.16,7.21,7.05,7.12,180300.0,6.4038,6.4485,6.3054,6.368,180300.0
2011-09-09 12:00:00,7.12,7.14,7.1,7.12,102400.0,6.368,6.3859,6.3501,6.368,102400.0
2011-09-09 12:30:00,7.13,7.18,7.08,7.17,72100.0,6.377,6.4217,6.3322,6.4127,72100.0
2011-09-09 13:00:00,7.16,7.25,7.15,7.17,58100.0,6.4038,6.4843,6.3949,6.4127,58100.0
2011-09-09 13:30:00,7.17,7.22,7.15,7.21,122700.0,6.4127,6.4575,6.3949,6.4485,122700.0
2011-09-09 14:00:00,7.21,7.23,7.14,7.14,138300.0,6.4485,6.4664,6.3859,6.3859,138300.0
2011-09-09 14:30:00,7.14,7.18,7.1,7.1,78900.0,6.3859,6.4217,6.3501,6.3501,78900.0
2011-09-09 15:00:00,7.1,7.17,7.09,7.14,187800.0,6.3501,6.4127,6.3412,6.3859,187800.0
2011-09-09 15:30:00,7.14,7.21,7.14,7.19,286200.0,6.3859,6.4485,6.3859,6.4306,286200.0
2011-09-12 09:30:00,6.99,7.15,6.95,7.08,297300.0,6.2518,6.3949,6.216,6.3322,297300.0
2011-09-12 10:00:00,7.08,7.09,6.9,6.9,178400.0,6.3322,6.3412,6.1713,6.1713,178400.0
2011-09-12 10:30:00,6.91,6.97,6.82,6.83,227400.0,6.1802,6.2339,6.0997,6.1087,227400.0
2011-09-12 11:00:00,6.82,6.97,6.81,6.97,107800.0,6.0997,6.2339,6.0908,6.2339,107800.0
2011-09-12 11:30:00,6.97,7.0,6.92,6.93,110200.0,6.2339,6.2607,6.1891,6.1981,110200.0
2011-09-12 12:00:00,6.93,6.95,6.88,6.9,105900.0,6.1981,6.216,6.1534,6.1713,105900.0
2011-09-12 12:30:00,6.91,6.92,6.87,6.9,92300.0,6.1802,6.1891,6.1444,6.1713,92300.0
2011-09-12 13:00:00,6.91,6.96,6.91,6.91,92200.0,6.1802,6.2249,6.1802,6.1802,92200.0
2011-09-12 13:30:00,6.92,6.92,6.85,6.92,97700.0,6.1891,6.1891,6.1265,6.1891,97700.0
2011-09-12 14:00:00,6.91,6.92,6.83,6.89,143100.0,6.1802,6.1891,6.1087,6.1623,143100.0
2011-09-12 14:30:00,6.9,7.03,6.9,6.92,149000.0,6.1713,6.2875,6.1713,6.1891,149000.0
2011-09-12 15:00:00,6.92,6.98,6.88,6.95,225100.0,6.1891,6.2428,6.1534,6.216,225100.0
2011-09-12 15:30:00,6.94,7.06,6.93,7.05,345100.0,6.207,6.3144,6.1981,6.3054,345100.0
2011-09-13 09:30:00,7.06,7.21,7.02,7.21,84100.0,6.3144,6.4485,6.2786,6.4485,84100.0
2011-09-13 10:00:00,7.21,7.25,7.17,7.23,94400.0,6.4485,6.4843,6.4127,6.4664,94400.0
2011-09-13 10:30:00,7.22,7.27,7.16,7.2,84000.0,6.4575,6.5022,6.4038,6.4396,84000.0
2011-09-13 11:00:00,7.18,7.22,7.11,7.13,62700.0,6.4217,6.4575,6.3591,6.377,62700.0
2011-09-13 11:30:00,7.14,7.21,7.13,7.17,46000.0,6.3859,6.4485,6.377,6.4127,46000.0
2011-09-13 12:00:00,7.17,7.22,7.13,7.21,53900.0,6.4127,6.4575,6.377,6.4485,53900.0
2011-09-13 12:30:00,7.21,7.22,7.18,7.19,73700.0,6.4485,6.4575,6.4217,6.4306,73700.0
2011-09-13 13:00:00,7.2,7.23,7.19,7.2,43400.0,6.4396,6.4664,6.4306,6.4396,43400.0
2011-09-13 13:30:00,7.2,7.27,7.18,7.24,50300.0,6.4396,6.5022,6.4217,6.4754,50300.0
2011-09-13 14:00:00,7.24,7.3,7.21,7.3,56900.0,6.4754,6.529,6.4485,6.529,56900.0
2011-09-13 14:30:00,7.3,7.31,7.23,7.27,101200.0,6.529,6.538,6.4664,6.5022,101200.0
2011-09-13 15:00:00,7.27,7.28,7.18,7.25,126700.0,6.5022,6.5111,6.4217,6.4843,126700.0
2011-09-13 15:30:00,7.25,7.31,7.23,7.26,369700.0,6.4843,6.538,6.4664,6.4932,369700.0
2011-09-14 09:30:00,7.36,7.39,7.24,7.28,64600.0,6.5827,6.6095,6.4754,6.5111,64600.0
2011-09-14 10:00:00,7.27,7.3,7.1,7.2,124800.0,6.5022,6.529,6.3501,6.4396,124800.0
2011-09-14 10:30:00,7.2,7.25,7.1,7.15,130200.0,6.4396,6.4843,6.3501,6.3949,130200.0
2011-09-14 11:00:00,7.15,7.22,7.13,7.22,60500.0,6.3949,6.4575,6.377,6.4575,60500.0
2011-09-14 11:30:00,7.23,7.27,7.19,7.24,41400.0,6.4664,6.5022,6.4306,6.4754,41400.0
2011-09-14 12:00:00,7.24,7.26,7.19,7.2,47900.0,6.4754,6.4932,6.4306,6.4396,47900.0
2011-09-14 12:30:00,7.21,7.27,7.2,7.2,49500.0,6.4485,6.5022,6.4396,6.4396,49500.0
2011-09-14 13:00:00,7.21,7.23,7.19,7.2,41300.0,6.4485,6.4664,6.4306,6.4396,41300.0
2011-09-14 13:30:00,7.2,7.29,7.2,7.23,64400.0,6.4396,6.5201,6.4396,6.4664,64400.0
2011-09-14 14:00:00,7.24,7.3,7.23,7.26,84700.0,6.4754,6.529,6.4664,6.4932,84700.0
2011-09-14 14:30:00,7.26,7.37,7.24,7.37,128000.0,6.4932,6.5916,6.4754,6.5916,128000.0
2011-09-14 15:00:00,7.36,7.43,7.36,7.41,184900.0,6.5827,6.6453,6.5827,6.6274,184900.0
2011-09-14 15:30:00,7.4,7.43,7.25,7.26,453700.0,6.6185,6.6453,6.4843,6.4932,453700.0
2011-09-15 09:30:00,7.32,7.38,7.26,7.32,47300.0,6.5469,6.6006,6.4932,6.5469,47300.0
2011-09-15 10:00:00,7.32,7.4,7.27,7.28,78500.0,6.5469,6.6185,6.5022,6.5111,78500.0
2011-09-15 10:30:00,7.28,7.29,7.22,7.23,80400.0,6.5111,6.5201,6.4575,6.4664,80400.0
2011-09-15 11:00:00,7.24,7.35,7.2,7.34,82200.0,6.4754,6.5737,6.4396,6.5648,82200.0
2011-09-15 11:30:00,7.34,7.38,7.32,7.36,36000.0,6.5648,6.6006,6.5469,6.5827,36000.0
2011-09-15 12:00:00,7.37,7.41,7.36,7.39,22300.0,6.5916,6.6274,6.5827,6.6095,22300.0
2011-09-15 12:30:00,7.39,7.42,7.38,7.41,26400.0,6.6095,6.6363,6.6006,6.6274,26400.0
2011-09-15 13:00:00,7.41,7.42,7.38,7.38,22100.0,6.6274,6.6363,6.6006,6.6006,22100.0
2011-09-15 13:30:00,7.38,7.4,7.36,7.38,46300.0,6.6006,6.6185,6.5827,6.6006,46300.0
2011-09-15 14:00:00,7.39,7.42,7.37,7.39,61200.0,6.6095,6.6363,6.5916,6.6095,61200.0
2011-09-15 14:30:00,7.39,7.42,7.39,7.41,54700.0,6.6095,6.6363,6.6095,6.6274,54700.0
2011-09-15 15:00:00,7.41,7.42,7.36,7.37,80800.0,6.6274,6.6363,6.5827,6.5916,80800.0
2011-09-15 15:30:00,7.38,7.42,7.37,7.38,348400.0,6.6006,6.6363,6.5916,6.6006,348400.0
2011-09-16 09:30:00,7.52,7.52,7.24,7.42,445100.0,6.7258,6.7258,6.4754,6.6363,445100.0
2011-09-16 10:00:00,7.42,7.45,7.34,7.34,53800.0,6.6363,6.6632,6.5648,6.5648,53800.0
2011-09-16 10:30:00,7.34,7.37,7.27,7.3,60000.0,6.5648,6.5916,6.5022,6.529,60000.0
2011-09-16 11:00:00,7.3,7.32,7.25,7.25,44400.0,6.529,6.5469,6.4843,6.4843,44400.0
2011-09-16 11:30:00,7.25,7.32,7.23,7.29,73900.0,6.4843,6.5469,6.4664,6.5201,73900.0
2011-09-16 12:00:00,7.3,7.3,7.26,7.28,41400.0,6.529,6.529,6.4932,6.5111,41400.0
2011-09-16 12:30:00,7.28,7.3,7.26,7.27,39700.0,6.5111,6.529,6.4932,6.5022,39700.0
2011-09-16 13:00:00,7.28,7.28,7.25,7.25,76200.0,6.5111,6.5111,6.4843,6.4843,76200.0
2011-09-16 13:30:00,7.26,7.27,7.17,7.17,121500.0,6.4932,6.5022,6.4127,6.4127,121500.0
2011-09-16 14:00:00,7.17,7.21,7.16,7.19,95600.0,6.4127,6.4485,6.4038,6.4306,95600.0
2011-09-16 14:30:00,7.19,7.21,7.17,7.21,97800.0,6.4306,6.4485,6.4127,6.4485,97800.0
2011-09-16 15:00:00,7.21,7.21,7.17,7.18,195300.0,6.4485,6.4485,6.4127,6.4217,195300.0
2011-09-16 15:30:00,7.18,7.27,7.17,7.24,351800.0,6.4217,6.5022,6.4127,6.4754,351800.0
2011-09-19 09:30:00,7.02,7.11,6.91,6.92,90100.0,6.2786,6.3591,6.1802,6.1891,90100.0
2011-09-19 10:00:00,6.92,6.99,6.85,6.89,136600.0,6.1891,6.2518,6.1265,6.1623,136600.0
2011-09-19 10:30:00,6.88,6.92,6.87,6.87,94300.0,6.1534,6.1891,6.1444,6.1444,94300.0
2011-09-19 11:00:00,6.88,6.95,6.87,6.9,108900.0,6.1534,6.216,6.1444,6.1713,108900.0
2011-09-19 11:30:00,6.9,7.01,6.88,6.98,82900.0,6.1713,6.2696,6.1534,6.2428,82900.0
2011-09-19 12:00:00,6.97,7.0,6.93,6.94,32000.0,6.2339,6.2607,6.1981,6.207,32000.0
2011-09-19 12:30:00,6.93,6.95,6.89,6.92,81000.0,6.1981,6.216,6.1623,6.1891,81000.0
2011-09-19 13:00:00,6.91,6.92,6.88,6.91,52600.0,6.1802,6.1891,6.1534,6.1802,52600.0
2011-09-19 13:30:00,6.9,6.92,6.89,6.89,38800.0,6.1713,6.1891,6.1623,6.1623,38800.0
2011-09-19 14:00:00,6.89,6.93,6.88,6.91,110300.0,6.1623,6.1981,6.1534,6.1802,110300.0
2011-09-19 14:30:00,6.9,6.95,6.89,6.89,104500.0,6.1713,6.216,6.1623,6.1623,104500.0
2011-09-19 15:00:00,6.9,6.95,6.88,6.94,433000.0,6.1713,6.216,6.1534,6.207,433000.0
2011-09-19 15:30:00,6.94,6.99,6.93,6.94,477900.0,6.207,6.2518,6.1981,6.207,477900.0
2011-09-20 09:30:00,6.99,7.04,6.82,6.83,222300.0,6.2518,6.2965,6.0997,6.1087,222300.0
2011-09-20 10:00:00,6.84,6.9,6.77,6.87,314300.0,6.1176,6.1713,6.055,6.1444,314300.0
2011-09-20 10:30:00,6.88,6.92,6.84,6.87,156600.0,6.1534,6.1891,6.1176,6.1444,156600.0
2011-09-20 11:00:00,6.87,6.91,6.82,6.83,102800.0,6.1444,6.1802,6.0997,6.1087,102800.0
2011-09-20 11:30:00,6.84,6.86,6.8,6.86,78800.0,6.1176,6.1355,6.0818,6.1355,78800.0
2011-09-20 12:00:00,6.85,6.86,6.82,6.84,49000.0,6.1265,6.1355,6.0997,6.1176,49000.0
2011-09-20 12:30:00,6.85,6.86,6.8,6.85,70300.0,6.1265,6.1355,6.0818,6.1265,70300.0
2011-09-20 13:00:00,6.86,6.88,6.83,6.87,59200.0,6.1355,6.1534,6.1087,6.1444,59200.0
2011-09-20 13:30:00,6.86,6.88,6.83,6.87,56800.0,6.1355,6.1534,6.1087,6.1444,56800.0
2011-09-20 14:00:00,6.87,6.88,6.81,6.82,210200.0,6.1444,6.1534,6.0908,6.0997,210200.0
2011-09-20 14:30:00,6.82,6.82,6.71,6.75,213600.0,6.0997,6.0997,6.0013,6.0371,213600.0
2011-09-20 15:00:00,6.75,6.77,6.65,6.7,248600.0,6.0371,6.055,5.9477,5.9924,248600.0
2011-09-20 15:30:00,6.7,6.75,6.64,6.65,550400.0,5.9924,6.0371,5.9387,5.9477,550400.0
2011-09-21 09:30:00,6.65,6.69,6.6,6.66,143900.0,5.9477,5.9834,5.9029,5.9566,143900.0
2011-09-21 10:00:00,6.66,6.7,6.6,6.6,83500.0,5.9566,5.9924,5.9029,5.9029,83500.0
2011-09-21 10:30:00,6.6,6.64,6.55,6.57,107100.0,5.9029,5.9387,5.8582,5.8761,107100.0
2011-09-21 11:00:00,6.57,6.6,6.53,6.56,99600.0,5.8761,5.9029,5.8403,5.8672,99600.0
2011-09-21 11:30:00,6.55,6.65,6.55,6.65,142900.0,5.8582,5.9477,5.8582,5.9477,142900.0
2011-09-21 12:00:00,6.64,6.7,6.44,6.48,503400.0,5.9387,5.9924,5.7598,5.7956,503400.0
2011-09-21 12:30:00,6.48,6.56,6.38,6.4,642800.0,5.7956,5.8672,5.7062,5.7241,642800.0
2011-09-21 13:00:00,6.4,6.52,6.39,6.5,197900.0,5.7241,5.8314,5.7151,5.8135,197900.0
2011-09-21 13:30:00,6.5,6.52,6.39,6.43,288700.0,5.8135,5.8314,5.7151,5.7509,288700.0
2011-09-21 14:00:00,6.43,6.46,6.31,6.38,181000.0,5.7509,5.7777,5.6436,5.7062,181000.0
2011-09-21 14:30:00,6.37,6.41,6.27,6.34,302000.0,5.6972,5.733,5.6078,5.6704,302000.0
2011-09-21 15:00:00,6.34,6.39,6.33,6.36,225400.0,5.6704,5.7151,5.6615,5.6883,225400.0
2011-09-21 15:30:00,6.36,6.36,6.18,6.19,542100.0,5.6883,5.6883,5.5273,5.5362,542100.0
2011-09-22 09:30:00,5.92,6.05,5.8,5.85,439500.0,5.2948,5.411,5.1874,5.2322,439500.0
2011-09-22 10:00:00,5.85,5.99,5.85,5.85,324000.0,5.2322,5.3574,5.2322,5.2322,324000.0
2011-09-22 10:30:00,5.85,5.91,5.73,5.73,293900.0,5.2322,5.2858,5.1248,5.1248,293900.0
2011-09-22 11:00:00,5.72,5.77,5.7,5.74,141000.0,5.1159,5.1606,5.098,5.1338,141000.0
2011-09-22 11:30:00,5.74,5.78,5.72,5.74,133300.0,5.1338,5.1695,5.1159,5.1338,133300.0
2011-09-22 12:00:00,5.73,5.75,5.65,5.72,192600.0,5.1248,5.1427,5.0533,5.1159,192600.0
2011-09-22 12:30:00,5.72,5.91,5.71,5.9,225800.0,5.1159,5.2858,5.1069,5.2769,225800.0
2011-09-22 13:00:00,5.89,5.92,5.76,5.78,230000.0,5.2679,5.2948,5.1517,5.1695,230000.0
2011-09-22 13:30:00,5.78,5.8,5.66,5.66,94100.0,5.1695,5.1874,5.0622,5.0622,94100.0
2011-09-22 14:00:00,5.66,5.81,5.65,5.76,162000.0,5.0622,5.1964,5.0533,5.1517,162000.0
2011-09-22 14:30:00,5.76,5.78,5.7,5.71,135400.0,5.1517,5.1695,5.098,5.1069,135400.0
2011-09-22 15:00:00,5.71,5.73,5.64,5.69,209900.0,5.1069,5.1248,5.0443,5.0891,209900.0
2011-09-22 15:30:00,5.69,5.78,5.66,5.78,681400.0,5.0891,5.1695,5.0622,5.1695,681400.0
2011-09-23 09:30:00,5.68,5.77,5.62,5.71,199400.0,5.0801,5.1606,5.0264,5.1069,199400.0
2011-09-23 10:00:00,5.71,5.77,5.62,5.74,147700.0,5.1069,5.1606,5.0264,5.1338,147700.0
2011-09-23 10:30:00,5.75,5.85,5.73,5.8,98200.0,5.1427,5.2322,5.1248,5.1874,98200.0
2011-09-23 11:00:00,5.8,5.89,5.77,5.86,245400.0,5.1874,5.2679,5.1606,5.2411,245400.0
2011-09-23 11:30:00,5.85,5.85,5.74,5.78,88100.0,5.2322,5.2322,5.1338,5.1695,88100.0
2011-09-23 12:00:00,5.78,5.83,5.76,5.77,88200.0,5.1695,5.2143,5.1517,5.1606,88200.0
2011-09-23 12:30:00,5.78,5.81,5.77,5.77,151800.0,5.1695,5.1964,5.1606,5.1606,151800.0
2011-09-23 13:00:00,5.77,5.79,5.71,5.74,104100.0,5.1606,5.1785,5.1069,5.1338,104100.0
2011-09-23 13:30:00,5.74,5.81,5.73,5.81,152400.0,5.1338,5.1964,5.1248,5.1964,152400.0
2011-09-23 14:00:00,5.8,5.83,5.7,5.71,89400.0,5.1874,5.2143,5.098,5.1069,89400.0
2011-09-23 14:30:00,5.71,5.75,5.69,5.7,85100.0,5.1069,5.1427,5.0891,5.098,85100.0
2011-09-23 15:00:00,5.7,5.81,5.69,5.81,205000.0,5.098,5.1964,5.0891,5.1964,205000.0
2011-09-23 15:30:00,5.81,5.81,5.74,5.79,348000.0,5.1964,5.1964,5.1338,5.1785,348000.0
2011-09-26 09:30:00,5.87,5.87,5.68,5.69,82800.0,5.25,5.25,5.0801,5.0891,82800.0
2011-09-26 10:00:00,5.68,5.71,5.56,5.67,152300.0,5.0801,5.1069,4.9728,5.0712,152300.0
2011-09-26 10:30:00,5.68,5.71,5.58,5.71,96400.0,5.0801,5.1069,4.9907,5.1069,96400.0
2011-09-26 11:00:00,5.71,5.75,5.68,5.72,99300.0,5.1069,5.1427,5.0801,5.1159,99300.0
2011-09-26 11:30:00,5.72,5.8,5.7,5.76,76600.0,5.1159,5.1874,5.098,5.1517,76600.0
2011-09-26 12:00:00,5.76,5.8,5.72,5.78,69700.0,5.1517,5.1874,5.1159,5.1695,69700.0
2011-09-26 12:30:00,5.77,5.78,5.63,5.66,113700.0,5.1606,5.1695,5.0354,5.0622,113700.0
2011-09-26 13:00:00,5.66,5.69,5.64,5.69,212000.0,5.0622,5.0891,5.0443,5.0891,212000.0
2011-09-26 13:30:00,5.68,5.71,5.62,5.65,117500.0,5.0801,5.1069,5.0264,5.0533,117500.0
2011-09-26 14:00:00,5.66,5.76,5.64,5.74,121900.0,5.0622,5.1517,5.0443,5.1338,121900.0
2011-09-26 14:30:00,5.73,5.79,5.72,5.79,120700.0,5.1248,5.1785,5.1159,5.1785,120700.0
2011-09-26 15:00:00,5.78,5.87,5.78,5.86,140700.0,5.1695,5.25,5.1695,5.2411,140700.0
2011-09-26 15:30:00,5.86,5.92,5.83,5.9,388500.0,5.2411,5.2948,5.2143,5.2769,388500.0
2011-09-27 09:30:00,6.08,6.2,6.07,6.19,235100.0,5.4379,5.5452,5.4289,5.5362,235100.0
2011-09-27 10:00:00,6.18,6.24,6.15,6.2,174800.0,5.5273,5.581,5.5005,5.5452,174800.0
2011-09-27 10:30:00,6.19,6.29,6.16,6.29,159600.0,5.5362,5.6257,5.5094,5.6257,159600.0
2011-09-27 11:00:00,6.28,6.32,6.27,6.29,144300.0,5.6167,5.6525,5.6078,5.6257,144300.0
2011-09-27 11:30:00,6.3,6.33,6.27,6.31,62100.0,5.6346,5.6615,5.6078,5.6436,62100.0
2011-09-27 12:00:00,6.31,6.37,6.31,6.31,72200.0,5.6436,5.6972,5.6436,5.6436,72200.0
2011-09-27 12:30:00,6.31,6.31,6.23,6.3,119200.0,5.6436,5.6436,5.572,5.6346,119200.0
2011-09-27 13:00:00,6.3,6.32,6.26,6.32,77600.0,5.6346,5.6525,5.5989,5.6525,77600.0
2011-09-27 13:30:00,6.31,6.34,6.27,6.27,123100.0,5.6436,5.6704,5.6078,5.6078,123100.0
2011-09-27 14:00:00,6.28,6.29,6.25,6.25,121500.0,5.6167,5.6257,5.5899,5.5899,121500.0
2011-09-27 14:30:00,6.26,6.28,6.21,6.23,110500.0,5.5989,5.6167,5.5541,5.572,110500.0
2011-09-27 15:00:00,6.22,6.23,6.07,6.09,243500.0,5.5631,5.572,5.4289,5.4468,243500.0
2011-09-27 15:30:00,6.1,6.12,6.02,6.07,599800.0,5.4558,5.4736,5.3842,5.4289,599800.0
2011-09-28 09:30:00,6.08,6.16,5.96,6.12,180300.0,5.4379,5.5094,5.3305,5.4736,180300.0
2011-09-28 10:00:00,6.12,6.12,5.96,6.0,107300.0,5.4736,5.4736,5.3305,5.3663,107300.0
2011-09-28 10:30:00,6.0,6.0,5.91,5.91,75600.0,5.3663,5.3663,5.2858,5.2858,75600.0
2011-09-28 11:00:00,5.91,5.92,5.84,5.91,66000.0,5.2858,5.2948,5.2232,5.2858,66000.0
2011-09-28 11:30:00,5.9,5.98,5.88,5.96,70500.0,5.2769,5.3484,5.259,5.3305,70500.0
2011-09-28 12:00:00,5.96,5.97,5.88,5.95,31200.0,5.3305,5.3395,5.259,5.3216,31200.0
2011-09-28 12:30:00,5.94,5.96,5.88,5.93,71100.0,5.3126,5.3305,5.259,5.3037,71100.0
2011-09-28 13:00:00,5.93,5.93,5.78,5.81,116200.0,5.3037,5.3037,5.1695,5.1964,116200.0
2011-09-28 13:30:00,5.81,5.82,5.73,5.73,94000.0,5.1964,5.2053,5.1248,5.1248,94000.0
2011-09-28 14:00:00,5.74,5.78,5.7,5.75,101300.0,5.1338,5.1695,5.098,5.1427,101300.0
2011-09-28 14:30:00,5.76,5.82,5.76,5.81,63900.0,5.1517,5.2053,5.1517,5.1964,63900.0
2011-09-28 15:00:00,5.8,5.83,5.76,5.76,143100.0,5.1874,5.2143,5.1517,5.1517,143100.0
2011-09-28 15:30:00,5.76,5.77,5.61,5.65,539700.0,5.1517,5.1606,5.0175,5.0533,539700.0
2011-09-29 09:30:00,5.8,5.89,5.8,5.84,126400.0,5.1874,5.2679,5.1874,5.2232,126400.0
2011-09-29 10:00:00,5.85,5.86,5.82,5.83,64500.0,5.2322,5.2411,5.2053,5.2143,64500.0
2011-09-29 10:30:00,5.82,5.86,5.77,5.81,96300.0,5.2053,5.2411,5.1606,5.1964,96300.0
2011-09-29 11:00:00,5.81,5.87,5.79,5.86,97000.0,5.1964,5.25,5.1785,5.2411,97000.0
2011-09-29 11:30:00,5.85,5.92,5.83,5.9,77000.0,5.2322,5.2948,5.2143,5.2769,77000.0
2011-09-29 12:00:00,5.9,5.97,5.89,5.95,99000.0,5.2769,5.3395,5.2679,5.3216,99000.0
2011-09-29 12:30:00,5.96,5.98,5.9,5.94,133500.0,5.3305,5.3484,5.2769,5.3126,133500.0
2011-09-29 13:00:00,5.93,6.0,5.92,5.97,175400.0,5.3037,5.3663,5.2948,5.3395,175400.0
2011-09-29 13:30:00,5.96,6.0,5.9,5.97,310700.0,5.3305,5.3663,5.2769,5.3395,310700.0
2011-09-29 14:00:00,5.97,5.99,5.86,5.95,297000.0,5.3395,5.3574,5.2411,5.3216,297000.0
2011-09-29 14:30:00,5.95,5.99,5.91,5.97,204500.0,5.3216,5.3574,5.2858,5.3395,204500.0
2011-09-29 15:00:00,5.97,6.0,5.92,5.98,307000.0,5.3395,5.3663,5.2948,5.3484,307000.0
2011-09-29 15:30:00,5.99,6.15,5.98,6.14,824700.0,5.3574,5.5005,5.3484,5.4915,824700.0
2011-09-30 09:30:00,6.01,6.01,5.86,5.86,156400.0,5.3753,5.3753,5.2411,5.2411,156400.0
2011-09-30 10:00:00,5.86,5.94,5.84,5.87,78200.0,5.2411,5.3126,5.2232,5.25,78200.0
2011-09-30 10:30:00,5.87,5.88,5.8,5.8,99100.0,5.25,5.259,5.1874,5.1874,99100.0
2011-09-30 11:00:00,5.81,5.92,5.8,5.9,164300.0,5.1964,5.2948,5.1874,5.2769,164300.0
2011-09-30 11:30:00,5.9,5.98,5.9,5.97,109200.0,5.2769,5.3484,5.2769,5.3395,109200.0
2011-09-30 12:00:00,5.97,5.99,5.91,5.96,102100.0,5.3395,5.3574,5.2858,5.3305,102100.0
2011-09-30 12:30:00,5.95,5.96,5.89,5.9,124000.0,5.3216,5.3305,5.2679,5.2769,124000.0
2011-09-30 13:00:00,5.89,5.92,5.88,5.9,153000.0,5.2679,5.2948,5.259,5.2769,153000.0
2011-09-30 13:30:00,5.9,5.94,5.89,5.9,78700.0,5.2769,5.3126,5.2679,5.2769,78700.0
2011-09-30 14:00:00,5.9,5.91,5.88,5.91,207400.0,5.2769,5.2858,5.259,5.2858,207400.0
2011-09-30 14:30:00,5.9,5.94,5.86,5.9,232600.0,5.2769,5.3126,5.2411,5.2769,232600.0
2011-09-30 15:00:00,5.9,5.95,5.87,5.9,235400.0,5.2769,5.3216,5.25,5.2769,235400.0
2011-09-30 15:30:00,5.89,5.95,5.8,5.82,722300.0,5.2679,5.3216,5.1874,5.2053,722300.0
2011-10-03 09:30:00,5.76,5.83,5.75,5.81,170600.0,5.1517,5.2143,5.1427,5.1964,170600.0
2011-10-03 10:00:00,5.8,5.93,5.8,5.83,172800.0,5.1874,5.3037,5.1874,5.2143,172800.0
2011-10-03 10:30:00,5.83,5.85,5.77,5.79,96200.0,5.2143,5.2322,5.1606,5.1785,96200.0
2011-10-03 11:00:00,5.79,5.84,5.78,5.81,90600.0,5.1785,5.2232,5.1695,5.1964,90600.0
2011-10-03 11:30:00,5.8,5.84,5.78,5.82,86100.0,5.1874,5.2232,5.1695,5.2053,86100.0
2011-10-03 12:00:00,5.82,5.83,5.75,5.8,108300.0,5.2053,5.2143,5.1427,5.1874,108300.0
2011-10-03 12:30:00,5.8,5.81,5.69,5.7,147300.0,5.1874,5.1964,5.0891,5.098,147300.0
2011-10-03 13:00:00,5.69,5.7,5.64,5.66,146500.0,5.0891,5.098,5.0443,5.0622,146500.0
2011-10-03 13:30:00,5.66,5.66,5.56,5.59,294700.0,5.0622,5.0622,4.9728,4.9996,294700.0
2011-10-03 14:00:00,5.6,5.64,5.58,5.6,300000.0,5.0086,5.0443,4.9907,5.0086,300000.0
2011-10-03 14:30:00,5.6,5.63,5.58,5.63,333500.0,5.0086,5.0354,4.9907,5.0354,333500.0
2011-10-03 15:00:00,5.63,5.66,5.6,5.62,306200.0,5.0354,5.0622,5.0086,5.0264,306200.0
2011-10-03 15:30:00,5.63,5.75,5.61,5.68,790000.0,5.0354,5.1427,5.0175,5.0801,790000.0
2011-10-04 09:30:00,5.57,5.63,5.52,5.52,179900.0,4.9817,5.0354,4.937,4.937,179900.0
2011-10-04 10:00:00,5.51,5.65,5.5,5.59,259000.0,4.9281,5.0533,4.9191,4.9996,259000.0
2011-10-04 10:30:00,5.6,5.76,5.59,5.73,130800.0,5.0086,5.1517,4.9996,5.1248,130800.0
2011-10-04 11:00:00,5.73,5.87,5.7,5.84,238100.0,5.1248,5.25,5.098,5.2232,238100.0
2011-10-04 11:30:00,5.84,5.94,5.78,5.94,294100.0,5.2232,5.3126,5.1695,5.3126,294100.0
2011-10-04 12:00:00,5.94,6.04,5.94,5.95,199200.0,5.3126,5.4021,5.3126,5.3216,199200.0
2011-10-04 12:30:00,5.94,6.04,5.94,6.01,296300.0,5.3126,5.4021,5.3126,5.3753,296300.0
2011-10-04 13:00:00,6.0,6.02,5.98,6.0,677200.0,5.3663,5.3842,5.3484,5.3663,677200.0
2011-10-04 13:30:00,6.0,6.01,5.88,5.88,232000.0,5.3663,5.3753,5.259,5.259,232000.0
2011-10-04 14:00:00,5.89,5.92,5.8,5.84,244400.0,5.2679,5.2948,5.1874,5.2232,244400.0
2011-10-04 14:30:00,5.84,5.85,5.78,5.81,376800.0,5.2232,5.2322,5.1695,5.1964,376800.0
2011-10-04 15:00:00,5.8,5.85,5.7,5.83,505900.0,5.1874,5.2322,5.098,5.2143,505900.0
2011-10-04 15:30:00,5.83,6.07,5.83,6.04,1232400.0,5.2143,5.4289,5.2143,5.4021,1232400.0
2011-10-05 09:30:00,6.08,6.08,5.96,5.97,132500.0,5.4379,5.4379,5.3305,5.3395,132500.0
2011-10-05 10:00:00,5.96,6.11,5.95,6.06,206200.0,5.3305,5.4647,5.3216,5.42,206200.0
2011-10-05 10:30:00,6.07,6.09,6.03,6.03,220600.0,5.4289,5.4468,5.3931,5.3931,220600.0
2011-10-05 11:00:00,6.04,6.04,5.99,6.01,99900.0,5.4021,5.4021,5.3574,5.3753,99900.0
2011-10-05 11:30:00,6.02,6.08,6.01,6.06,57800.0,5.3842,5.4379,5.3753,5.42,57800.0
2011-10-05 12:00:00,6.06,6.07,5.96,5.96,60400.0,5.42,5.4289,5.3305,5.3305,60400.0
2011-10-05 12:30:00,5.95,5.97,5.91,5.94,99800.0,5.3216,5.3395,5.2858,5.3126,99800.0
2011-10-05 13:00:00,5.94,5.99,5.91,5.94,332200.0,5.3126,5.3574,5.2858,5.3126,332200.0
2011-10-05 13:30:00,5.95,5.99,5.9,5.98,122200.0,5.3216,5.3574,5.2769,5.3484,122200.0
2011-10-05 14:00:00,5.98,6.0,5.93,5.97,178800.0,5.3484,5.3663,5.3037,5.3395,178800.0
2011-10-05 14:30:00,5.98,6.0,5.93,5.99,201900.0,5.3484,5.3663,5.3037,5.3574,201900.0
2011-10-05 15:00:00,5.99,6.04,5.94,5.98,272800.0,5.3574,5.4021,5.3126,5.3484,272800.0
2011-10-05 15:30:00,5.99,6.06,5.98,5.99,347400.0,5.3574,5.42,5.3484,5.3574,347400.0
2011-10-06 09:30:00,6.12,6.28,6.04,6.26,444400.0,5.4736,5.6167,5.4021,5.5989,444400.0
2011-10-06 10:00:00,6.26,6.5,6.25,6.46,319000.0,5.5989,5.8135,5.5899,5.7777,319000.0
2011-10-06 10:30:00,6.46,6.56,6.46,6.52,289000.0,5.7777,5.8672,5.7777,5.8314,289000.0
2011-10-06 11:00:00,6.52,6.68,6.51,6.68,265500.0,5.8314,5.9745,5.8224,5.9745,265500.0
2011-10-06 11:30:00,6.68,6.71,6.62,6.64,327700.0,5.9745,6.0013,5.9208,5.9387,327700.0
2011-10-06 12:00:00,6.64,6.64,6.58,6.64,202300.0,5.9387,5.9387,5.8851,5.9387,202300.0
2011-10-06 12:30:00,6.63,6.65,6.57,6.61,223800.0,5.9298,5.9477,5.8761,5.9119,223800.0
2011-10-06 13:00:00,6.6,6.61,6.47,6.49,444900.0,5.9029,5.9119,5.7867,5.8046,444900.0
2011-10-06 13:30:00,6.49,6.64,6.48,6.63,195100.0,5.8046,5.9387,5.7956,5.9298,195100.0
2011-10-06 14:00:00,6.64,6.7,6.6,6.7,186700.0,5.9387,5.9924,5.9029,5.9924,186700.0
2011-10-06 14:30:00,6.69,6.74,6.61,6.63,376400.0,5.9834,6.0282,5.9119,5.9298,376400.0
2011-10-06 15:00:00,6.64,6.66,6.6,6.6,408000.0,5.9387,5.9566,5.9029,5.9029,408000.0
2011-10-06 15:30:00,6.6,6.79,6.59,6.74,858700.0,5.9029,6.0729,5.894,6.0282,858700.0
2011-10-07 09:30:00,6.81,6.85,6.74,6.81,200900.0,6.0908,6.1265,6.0282,6.0908,200900.0
2011-10-07 10:00:00,6.8,6.87,6.75,6.85,156700.0,6.0818,6.1444,6.0371,6.1265,156700.0
2011-10-07 10:30:00,6.84,6.87,6.75,6.76,170800.0,6.1176,6.1444,6.0371,6.046,170800.0
2011-10-07 11:00:00,6.76,6.78,6.65,6.7,196000.0,6.046,6.0639,5.9477,5.9924,196000.0
2011-10-07 11:30:00,6.69,6.71,6.6,6.66,95400.0,5.9834,6.0013,5.9029,5.9566,95400.0
2011-10-07 12:00:00,6.67,6.67,6.49,6.51,182300.0,5.9656,5.9656,5.8046,5.8224,182300.0
2011-10-07 12:30:00,6.51,6.54,6.47,6.47,195000.0,5.8224,5.8493,5.7867,5.7867,195000.0
2011-10-07 13:00:00,6.47,6.5,6.45,6.48,87900.0,5.7867,5.8135,5.7688,5.7956,87900.0
2011-10-07 13:30:00,6.47,6.58,6.45,6.58,96300.0,5.7867,5.8851,5.7688,5.8851,96300.0
2011-10-07 14:00:00,6.58,6.64,6.52,6.54,146300.0,5.8851,5.9387,5.8314,5.8493,146300.0
2011-10-07 14:30:00,6.55,6.58,6.49,6.5,184500.0,5.8582,5.8851,5.8046,5.8135,184500.0
2011-10-07 15:00:00,6.5,6.6,6.48,6.6,228300.0,5.8135,5.9029,5.7956,5.9029,228300.0
2011-10-07 15:30:00,6.6,6.61,6.43,6.45,624100.0,5.9029,5.9119,5.7509,5.7688,624100.0
2011-10-10 09:30:00,6.59,6.68,6.48,6.68,90800.0,5.894,5.9745,5.7956,5.9745,90800.0
2011-10-10 10:00:00,6.69,6.72,6.65,6.68,72000.0,5.9834,6.0103,5.9477,5.9745,72000.0
2011-10-10 10:30:00,6.68,6.74,6.67,6.71,81600.0,5.9745,6.0282,5.9656,6.0013,81600.0
2011-10-10 11:00:00,6.71,6.75,6.71,6.75,49000.0,6.0013,6.0371,6.0013,6.0371,49000.0
2011-10-10 11:30:00,6.74,6.77,6.74,6.77,33100.0,6.0282,6.055,6.0282,6.055,33100.0
2011-10-10 12:00:00,6.77,6.83,6.76,6.77,75000.0,6.055,6.1087,6.046,6.055,75000.0
2011-10-10 12:30:00,6.77,6.78,6.71,6.72,42400.0,6.055,6.0639,6.0013,6.0103,42400.0
2011-10-10 13:00:00,6.73,6.75,6.71,6.73,37200.0,6.0192,6.0371,6.0013,6.0192,37200.0
2011-10-10 13:30:00,6.73,6.74,6.7,6.72,47500.0,6.0192,6.0282,5.9924,6.0103,47500.0
2011-10-10 14:00:00,6.73,6.76,6.69,6.75,128200.0,6.0192,6.046,5.9834,6.0371,128200.0
2011-10-10 14:30:00,6.76,6.76,6.68,6.68,79200.0,6.046,6.046,5.9745,5.9745,79200.0
2011-10-10 15:00:00,6.69,6.69,6.51,6.57,293000.0,5.9834,5.9834,5.8224,5.8761,293000.0
2011-10-10 15:30:00,6.57,6.67,6.55,6.66,520000.0,5.8761,5.9656,5.8582,5.9566,520000.0
2011-10-11 09:30:00,6.58,6.7,6.55,6.66,211900.0,5.8851,5.9924,5.8582,5.9566,211900.0
2011-10-11 10:00:00,6.67,6.71,6.61,6.71,83600.0,5.9656,6.0013,5.9119,6.0013,83600.0
2011-10-11 10:30:00,6.71,6.79,6.7,6.73,84800.0,6.0013,6.0729,5.9924,6.0192,84800.0
2011-10-11 11:00:00,6.74,6.75,6.67,6.68,42300.0,6.0282,6.0371,5.9656,5.9745,42300.0
2011-10-11 11:30:00,6.68,6.79,6.67,6.74,60400.0,5.9745,6.0729,5.9656,6.0282,60400.0
2011-10-11 12:00:00,6.75,6.79,6.73,6.76,47800.0,6.0371,6.0729,6.0192,6.046,47800.0
2011-10-11 12:30:00,6.76,6.77,6.68,6.73,37300.0,6.046,6.055,5.9745,6.0192,37300.0
2011-10-11 13:00:00,6.73,6.76,6.67,6.74,48200.0,6.0192,6.046,5.9656,6.0282,48200.0
2011-10-11 13:30:00,6.75,6.75,6.69,6.75,73600.0,6.0371,6.0371,5.9834,6.0371,73600.0
2011-10-11 14:00:00,6.75,6.77,6.7,6.71,44600.0,6.0371,6.055,5.9924,6.0013,44600.0
2011-10-11 14:30:00,6.71,6.75,6.67,6.69,73500.0,6.0013,6.0371,5.9656,5.9834,73500.0
2011-10-11 15:00:00,6.69,6.75,6.69,6.69,117800.0,5.9834,6.0371,5.9834,5.9834,117800.0
2011-10-11 15:30:00,6.69,6.81,6.69,6.74,430600.0,5.9834,6.0908,5.9834,6.0282,430600.0
2011-10-12 09:30:00,6.83,6.95,6.8,6.91,92600.0,6.1087,6.216,6.0818,6.1802,92600.0
2011-10-12 10:00:00,6.9,6.98,6.84,6.91,74200.0,6.1713,6.2428,6.1176,6.1802,74200.0
2011-10-12 10:30:00,6.91,6.95,6.9,6.91,65200.0,6.1802,6.216,6.1713,6.1802,65200.0
2011-10-12 11:00:00,6.91,6.94,6.89,6.93,53900.0,6.1802,6.207,6.1623,6.1981,53900.0
2011-10-12 11:30:00,6.93,6.94,6.91,6.92,38100.0,6.1981,6.207,6.1802,6.1891,38100.0
2011-10-12 12:00:00,6.91,6.92,6.86,6.89,51800.0,6.1802,6.1891,6.1355,6.1623,51800.0
2011-10-12 12:30:00,6.9,6.92,6.88,6.91,29400.0,6.1713,6.1891,6.1534,6.1802,29400.0
2011-10-12 13:00:00,6.91,6.95,6.88,6.88,57000.0,6.1802,6.216,6.1534,6.1534,57000.0
2011-10-12 13:30:00,6.89,6.91,6.86,6.88,57000.0,6.1623,6.1802,6.1355,6.1534,57000.0
2011-10-12 14:00:00,6.89,6.96,6.87,6.95,75200.0,6.1623,6.2249,6.1444,6.216,75200.0
2011-10-12 14:30:00,6.96,7.0,6.9,6.91,120700.0,6.2249,6.2607,6.1713,6.1802,120700.0
2011-10-12 15:00:00,6.92,6.95,6.87,6.9,213000.0,6.1891,6.216,6.1444,6.1713,213000.0
2011-10-12 15:30:00,6.9,6.93,6.81,6.84,494700.0,6.1713,6.1981,6.0908,6.1176,494700.0
2011-10-13 09:30:00,6.77,6.77,6.64,6.66,43000.0,6.055,6.055,5.9387,5.9566,43000.0
2011-10-13 10:00:00,6.65,6.67,6.57,6.6,46300.0,5.9477,5.9656,5.8761,5.9029,46300.0
2011-10-13 10:30:00,6.59,6.62,6.59,6.6,73600.0,5.894,5.9208,5.894,5.9029,73600.0
2011-10-13 11:00:00,6.6,6.65,6.6,6.62,49000.0,5.9029,5.9477,5.9029,5.9208,49000.0
2011-10-13 11:30:00,6.62,6.66,6.61,6.63,23200.0,5.9208,5.9566,5.9119,5.9298,23200.0
2011-10-13 12:00:00,6.62,6.65,6.6,6.61,28600.0,5.9208,5.9477,5.9029,5.9119,28600.0
2011-10-13 12:30:00,6.61,6.61,6.57,6.6,86600.0,5.9119,5.9119,5.8761,5.9029,86600.0
2011-10-13 13:00:00,6.6,6.71,6.57,6.71,58700.0,5.9029,6.0013,5.8761,6.0013,58700.0
2011-10-13 13:30:00,6.7,6.77,6.68,6.73,66500.0,5.9924,6.055,5.9745,6.0192,66500.0
2011-10-13 14:00:00,6.73,6.75,6.71,6.73,82800.0,6.0192,6.0371,6.0013,6.0192,82800.0
2011-10-13 14:30:00,6.72,6.82,6.72,6.8,93100.0,6.0103,6.0997,6.0103,6.0818,93100.0
2011-10-13 15:00:00,6.8,6.86,6.78,6.79,135200.0,6.0818,6.1355,6.0639,6.0729,135200.0
2011-10-13 15:30:00,6.8,6.84,6.77,6.82,360200.0,6.0818,6.1176,6.055,6.0997,360200.0
2011-10-14 09:30:00,6.93,7.16,6.92,7.04,269900.0,6.1981,6.4038,6.1891,6.2965,269900.0
2011-10-14 10:00:00,7.04,7.09,6.85,6.85,174900.0,6.2965,6.3412,6.1265,6.1265,174900.0
2011-10-14 10:30:00,6.85,6.92,6.81,6.92,102500.0,6.1265,6.1891,6.0908,6.1891,102500.0
2011-10-14 11:00:00,6.91,6.94,6.82,6.82,49900.0,6.1802,6.207,6.0997,6.0997,49900.0
2011-10-14 11:30:00,6.83,6.83,6.79,6.81,56200.0,6.1087,6.1087,6.0729,6.0908,56200.0
2011-10-14 12:00:00,6.8,6.81,6.79,6.81,58100.0,6.0818,6.0908,6.0729,6.0908,58100.0
2011-10-14 12:30:00,6.81,6.81,6.76,6.78,95500.0,6.0908,6.0908,6.046,6.0639,95500.0
2011-10-14 13:00:00,6.78,6.84,6.77,6.83,67900.0,6.0639,6.1176,6.055,6.1087,67900.0
2011-10-14 13:30:00,6.83,6.88,6.81,6.88,74400.0,6.1087,6.1534,6.0908,6.1534,74400.0
2011-10-14 14:00:00,6.88,6.91,6.83,6.83,86800.0,6.1534,6.1802,6.1087,6.1087,86800.0
2011-10-14 14:30:00,6.84,6.88,6.82,6.88,46200.0,6.1176,6.1534,6.0997,6.1534,46200.0
2011-10-14 15:00:00,6.89,6.91,6.86,6.91,135000.0,6.1623,6.1802,6.1355,6.1802,135000.0
2011-10-14 15:30:00,6.91,6.97,6.9,6.94,291000.0,6.1802,6.2339,6.1713,6.207,291000.0
2011-10-17 09:30:00,6.85,6.97,6.7,6.72,97500.0,6.1265,6.2339,5.9924,6.0103,97500.0
2011-10-17 10:00:00,6.73,6.75,6.65,6.65,99600.0,6.0192,6.0371,5.9477,5.9477,99600.0
2011-10-17 10:30:00,6.66,6.66,6.58,6.61,185200.0,5.9566,5.9566,5.8851,5.9119,185200.0
2011-10-17 11:00:00,6.61,6.64,6.6,6.63,104000.0,5.9119,5.9387,5.9029,5.9298,104000.0
2011-10-17 11:30:00,6.63,6.63,6.58,6.58,107400.0,5.9298,5.9298,5.8851,5.8851,107400.0
2011-10-17 12:00:00,6.59,6.59,6.57,6.57,54600.0,5.894,5.894,5.8761,5.8761,54600.0
2011-10-17 12:30:00,6.58,6.58,6.49,6.51,81200.0,5.8851,5.8851,5.8046,5.8224,81200.0
2011-10-17 13:00:00,6.51,6.57,6.5,6.55,68400.0,5.8224,5.8761,5.8135,5.8582,68400.0
2011-10-17 13:30:00,6.55,6.58,6.53,6.58,110600.0,5.8582,5.8851,5.8403,5.8851,110600.0
2011-10-17 14:00:00,6.58,6.58,6.52,6.54,96200.0,5.8851,5.8851,5.8314,5.8493,96200.0
2011-10-17 14:30:00,6.54,6.54,6.5,6.52,92600.0,5.8493,5.8493,5.8135,5.8314,92600.0
2011-10-17 15:00:00,6.52,6.63,6.52,6.58,144900.0,5.8314,5.9298,5.8314,5.8851,144900.0
2011-10-17 15:30:00,6.58,6.68,6.57,6.64,572200.0,5.8851,5.9745,5.8761,5.9387,572200.0
2011-10-18 09:30:00,6.67,6.74,6.52,6.53,131600.0,5.9656,6.0282,5.8314,5.8403,131600.0
2011-10-18 10:00:00,6.53,6.62,6.49,6.61,143300.0,5.8403,5.9208,5.8046,5.9119,143300.0
2011-10-18 10:30:00,6.63,6.68,6.59,6.64,72000.0,5.9298,5.9745,5.894,5.9387,72000.0
2011-10-18 11:00:00,6.65,6.69,6.62,6.63,60100.0,5.9477,5.9834,5.9208,5.9298,60100.0
2011-10-18 11:30:00,6.63,6.79,6.63,6.78,80900.0,5.9298,6.0729,5.9298,6.0639,80900.0
2011-10-18 12:00:00,6.77,6.78,6.74,6.74,29300.0,6.055,6.0639,6.0282,6.0282,29300.0
2011-10-18 12:30:00,6.74,6.8,6.73,6.78,39400.0,6.0282,6.0818,6.0192,6.0639,39400.0
2011-10-18 13:00:00,6.78,6.79,6.71,6.74,73800.0,6.0639,6.0729,6.0013,6.0282,73800.0
2011-10-18 13:30:00,6.74,6.78,6.7,6.75,74500.0,6.0282,6.0639,5.9924,6.0371,74500.0
2011-10-18 14:00:00,6.76,6.79,6.76,6.77,41900.0,6.046,6.0729,6.046,6.055,41900.0
2011-10-18 14:30:00,6.78,6.79,6.74,6.79,88800.0,6.0639,6.0729,6.0282,6.0729,88800.0
2011-10-18 15:00:00,6.79,6.97,6.79,6.86,240700.0,6.0729,6.2339,6.0729,6.1355,240700.0
2011-10-18 15:30:00,6.85,6.95,6.81,6.88,400400.0,6.1265,6.216,6.0908,6.1534,400400.0
2011-10-19 09:30:00,6.87,6.95,6.82,6.83,57400.0,6.1444,6.216,6.0997,6.1087,57400.0
2011-10-19 10:00:00,6.84,6.85,6.77,6.83,90500.0,6.1176,6.1265,6.055,6.1087,90500.0
2011-10-19 10:30:00,6.84,6.86,6.78,6.8,61700.0,6.1176,6.1355,6.0639,6.0818,61700.0
2011-10-19 11:00:00,6.8,6.82,6.76,6.8,43700.0,6.0818,6.0997,6.046,6.0818,43700.0
2011-10-19 11:30:00,6.8,6.82,6.74,6.74,39000.0,6.0818,6.0997,6.0282,6.0282,39000.0
2011-10-19 12:00:00,6.74,6.79,6.71,6.79,31600.0,6.0282,6.0729,6.0013,6.0729,31600.0
2011-10-19 12:30:00,6.78,6.79,6.73,6.78,46000.0,6.0639,6.0729,6.0192,6.0639,46000.0
2011-10-19 13:00:00,6.78,6.82,6.78,6.79,47800.0,6.0639,6.0997,6.0639,6.0729,47800.0
2011-10-19 13:30:00,6.8,6.8,6.68,6.72,90800.0,6.0818,6.0818,5.9745,6.0103,90800.0
2011-10-19 14:00:00,6.72,6.74,6.58,6.59,161900.0,6.0103,6.0282,5.8851,5.894,161900.0
2011-10-19 14:30:00,6.58,6.6,6.55,6.56,172600.0,5.8851,5.9029,5.8582,5.8672,172600.0
2011-10-19 15:00:00,6.55,6.6,6.53,6.58,243700.0,5.8582,5.9029,5.8403,5.8851,243700.0
2011-10-19 15:30:00,6.58,6.6,6.5,6.5,682800.0,5.8851,5.9029,5.8135,5.8135,682800.0
2011-10-20 09:30:00,6.69,6.92,6.56,6.89,451700.0,5.9834,6.1891,5.8672,6.1623,451700.0
2011-10-20 10:00:00,6.89,7.03,6.85,6.92,388600.0,6.1623,6.2875,6.1265,6.1891,388600.0
2011-10-20 10:30:00,6.93,6.98,6.77,6.79,161100.0,6.1981,6.2428,6.055,6.0729,161100.0
2011-10-20 11:00:00,6.79,6.83,6.72,6.81,176400.0,6.0729,6.1087,6.0103,6.0908,176400.0
2011-10-20 11:30:00,6.81,6.94,6.81,6.86,211300.0,6.0908,6.207,6.0908,6.1355,211300.0
2011-10-20 12:00:00,6.85,6.87,6.73,6.85,114200.0,6.1265,6.1444,6.0192,6.1265,114200.0
2011-10-20 12:30:00,6.85,6.97,6.85,6.97,89000.0,6.1265,6.2339,6.1265,6.2339,89000.0
2011-10-20 13:00:00,6.96,7.1,6.95,7.05,205500.0,6.2249,6.3501,6.216,6.3054,205500.0
2011-10-20 13:30:00,7.05,7.08,7.0,7.01,142700.0,6.3054,6.3322,6.2607,6.2696,142700.0
2011-10-20 14:00:00,7.01,7.08,6.97,7.08,81300.0,6.2696,6.3322,6.2339,6.3322,81300.0
2011-10-20 14:30:00,7.07,7.2,7.06,7.18,236500.0,6.3233,6.4396,6.3144,6.4217,236500.0
2011-10-20 15:00:00,7.17,7.18,7.06,7.08,116500.0,6.4127,6.4217,6.3144,6.3322,116500.0
2011-10-20 15:30:00,7.08,7.13,7.05,7.11,343200.0,6.3322,6.377,6.3054,6.3591,343200.0
2011-10-21 09:30:00,7.27,7.39,7.23,7.29,179400.0,6.5022,6.6095,6.4664,6.5201,179400.0
2011-10-21 10:00:00,7.29,7.3,7.22,7.28,53200.0,6.5201,6.529,6.4575,6.5111,53200.0
2011-10-21 10:30:00,7.28,7.29,7.2,7.21,41100.0,6.5111,6.5201,6.4396,6.4485,41100.0
2011-10-21 11:00:00,7.21,7.27,7.19,7.27,33500.0,6.4485,6.5022,6.4306,6.5022,33500.0
2011-10-21 11:30:00,7.26,7.29,7.25,7.27,31200.0,6.4932,6.5201,6.4843,6.5022,31200.0
2011-10-21 12:00:00,7.26,7.26,7.2,7.2,40100.0,6.4932,6.4932,6.4396,6.4396,40100.0
2011-10-21 12:30:00,7.2,7.21,7.18,7.19,45700.0,6.4396,6.4485,6.4217,6.4306,45700.0
2011-10-21 13:00:00,7.18,7.19,7.09,7.13,102400.0,6.4217,6.4306,6.3412,6.377,102400.0
2011-10-21 13:30:00,7.13,7.18,7.12,7.14,100300.0,6.377,6.4217,6.368,6.3859,100300.0
2011-10-21 14:00:00,7.13,7.21,7.12,7.16,58700.0,6.377,6.4485,6.368,6.4038,58700.0
2011-10-21 14:30:00,7.16,7.16,7.12,7.16,89200.0,6.4038,6.4038,6.368,6.4038,89200.0
2011-10-21 15:00:00,7.15,7.23,7.15,7.22,114100.0,6.3949,6.4664,6.3949,6.4575,114100.0
2011-10-21 15:30:00,7.2,7.22,7.16,7.22,429600.0,6.4396,6.4575,6.4038,6.4575,429600.0
2011-10-24 09:30:00,7.28,7.36,7.2,7.32,140800.0,6.5111,6.5827,6.4396,6.5469,140800.0
2011-10-24 10:00:00,7.32,7.41,7.29,7.39,103000.0,6.5469,6.6274,6.5201,6.6095,103000.0
2011-10-24 10:30:00,7.39,7.45,7.39,7.44,100300.0,6.6095,6.6632,6.6095,6.6542,100300.0
2011-10-24 11:00:00,7.44,7.5,7.42,7.5,100600.0,6.6542,6.7079,6.6363,6.7079,100600.0
2011-10-24 11:30:00,7.5,7.58,7.49,7.54,78600.0,6.7079,6.7794,6.6989,6.7437,78600.0
2011-10-24 12:00:00,7.54,7.54,7.52,7.52,57900.0,6.7437,6.7437,6.7258,6.7258,57900.0
2011-10-24 12:30:00,7.53,7.53,7.48,7.51,59800.0,6.7347,6.7347,6.69,6.7168,59800.0
2011-10-24 13:00:00,7.51,7.54,7.49,7.52,60000.0,6.7168,6.7437,6.6989,6.7258,60000.0
2011-10-24 13:30:00,7.52,7.58,7.52,7.57,56400.0,6.7258,6.7794,6.7258,6.7705,56400.0
2011-10-24 14:00:00,7.57,7.57,7.46,7.49,107500.0,6.7705,6.7705,6.6721,6.6989,107500.0
2011-10-24 14:30:00,7.49,7.51,7.48,7.51,73100.0,6.6989,6.7168,6.69,6.7168,73100.0
2011-10-24 15:00:00,7.5,7.52,7.37,7.38,280600.0,6.7079,6.7258,6.5916,6.6006,280600.0
2011-10-24 15:30:00,7.38,7.43,7.37,7.42,469600.0,6.6006,6.6453,6.5916,6.6363,469600.0
2011-10-25 09:30:00,7.33,7.4,7.11,7.15,154600.0,6.5558,6.6185,6.3591,6.3949,154600.0
2011-10-25 10:00:00,7.15,7.18,7.06,7.17,96700.0,6.3949,6.4217,6.3144,6.4127,96700.0
2011-10-25 10:30:00,7.17,7.23,7.16,7.2,202100.0,6.4127,6.4664,6.4038,6.4396,202100.0
2011-10-25 11:00:00,7.2,7.24,7.19,7.2,93600.0,6.4396,6.4754,6.4306,6.4396,93600.0
2011-10-25 11:30:00,7.2,7.25,7.19,7.24,101300.0,6.4396,6.4843,6.4306,6.4754,101300.0
2011-10-25 12:00:00,7.24,7.31,7.22,7.3,42800.0,6.4754,6.538,6.4575,6.529,42800.0
2011-10-25 12:30:00,7.3,7.31,7.21,7.22,36500.0,6.529,6.538,6.4485,6.4575,36500.0
2011-10-25 13:00:00,7.21,7.29,7.21,7.25,70100.0,6.4485,6.5201,6.4485,6.4843,70100.0
2011-10-25 13:30:00,7.25,7.28,7.23,7.26,74500.0,6.4843,6.5111,6.4664,6.4932,74500.0
2011-10-25 14:00:00,7.25,7.27,7.23,7.25,193400.0,6.4843,6.5022,6.4664,6.4843,193400.0
2011-10-25 14:30:00,7.24,7.27,7.22,7.24,137900.0,6.4754,6.5022,6.4575,6.4754,137900.0
2011-10-25 15:00:00,7.24,7.26,7.23,7.25,186500.0,6.4754,6.4932,6.4664,6.4843,186500.0
2011-10-25 15:30:00,7.24,7.26,7.17,7.18,431000.0,6.4754,6.4932,6.4127,6.4217,431000.0
2011-10-26 09:30:00,6.9,7.28,6.85,7.19,191300.0,6.1713,6.5111,6.1265,6.4306,191300.0
2011-10-26 10:00:00,7.2,7.23,7.12,7.17,133700.0,6.4396,6.4664,6.368,6.4127,133700.0
2011-10-26 10:30:00,7.18,7.18,7.01,7.05,119400.0,6.4217,6.4217,6.2696,6.3054,119400.0
2011-10-26 11:00:00,7.05,7.15,7.05,7.13,59300.0,6.3054,6.3949,6.3054,6.377,59300.0
2011-10-26 11:30:00,7.13,7.24,7.13,7.24,61400.0,6.377,6.4754,6.377,6.4754,61400.0
2011-10-26 12:00:00,7.23,7.25,7.2,7.22,56600.0,6.4664,6.4843,6.4396,6.4575,56600.0
2011-10-26 12:30:00,7.22,7.24,7.19,7.19,40600.0,6.4575,6.4754,6.4306,6.4306,40600.0
2011-10-26 13:00:00,7.19,7.19,7.13,7.18,60200.0,6.4306,6.4306,6.377,6.4217,60200.0
2011-10-26 13:30:00,7.18,7.29,7.18,7.26,225800.0,6.4217,6.5201,6.4217,6.4932,225800.0
2011-10-26 14:00:00,7.27,7.31,7.26,7.29,216700.0,6.5022,6.538,6.4932,6.5201,216700.0
2011-10-26 14:30:00,7.29,7.36,7.28,7.33,191400.0,6.5201,6.5827,6.5111,6.5558,191400.0
2011-10-26 15:00:00,7.33,7.37,7.31,7.34,159400.0,6.5558,6.5916,6.538,6.5648,159400.0
2011-10-26 15:30:00,7.35,7.4,7.31,7.31,609900.0,6.5737,6.6185,6.538,6.538,609900.0
2011-10-27 09:30:00,7.63,7.91,7.63,7.7,249400.0,6.8242,7.0746,6.8242,6.8868,249400.0
2011-10-27 10:00:00,7.71,7.77,7.6,7.62,254600.0,6.8957,6.9494,6.7973,6.8152,254600.0
2011-10-27 10:30:00,7.63,7.74,7.63,7.71,122200.0,6.8242,6.9225,6.8242,6.8957,122200.0
2011-10-27 11:00:00,7.71,7.72,7.68,7.7,111700.0,6.8957,6.9047,6.8689,6.8868,111700.0
2011-10-27 11:30:00,7.7,7.76,7.69,7.75,189100.0,6.8868,6.9404,6.8778,6.9315,189100.0
2011-10-27 12:00:00,7.75,7.8,7.74,7.79,173700.0,6.9315,6.9762,6.9225,6.9673,173700.0
2011-10-27 12:30:00,7.78,7.82,7.77,7.77,90100.0,6.9583,6.9941,6.9494,6.9494,90100.0
2011-10-27 13:00:00,7.78,7.9,7.78,7.89,152400.0,6.9583,7.0656,6.9583,7.0567,152400.0
2011-10-27 13:30:00,7.89,7.96,7.87,7.93,143300.0,7.0567,7.1193,7.0388,7.0925,143300.0
2011-10-27 14:00:00,7.94,7.97,7.9,7.95,174400.0,7.1014,7.1283,7.0656,7.1104,174400.0
2011-10-27 14:30:00,7.95,7.97,7.92,7.97,172100.0,7.1104,7.1283,7.0835,7.1283,172100.0
2011-10-27 15:00:00,7.97,7.99,7.93,7.97,231400.0,7.1283,7.1461,7.0925,7.1283,231400.0
2011-10-27 15:30:00,7.98,7.98,7.84,7.89,585900.0,7.1372,7.1372,7.012,7.0567,585900.0
2011-10-28 09:30:00,7.82,7.9,7.71,7.74,119200.0,6.9941,7.0656,6.8957,6.9225,119200.0
2011-10-28 10:00:00,7.74,7.77,7.68,7.72,42700.0,6.9225,6.9494,6.8689,6.9047,42700.0
2011-10-28 10:30:00,7.73,7.81,7.72,7.75,51000.0,6.9136,6.9852,6.9047,6.9315,51000.0
2011-10-28 11:00:00,7.75,7.77,7.73,7.74,35000.0,6.9315,6.9494,6.9136,6.9225,35000.0
2011-10-28 11:30:00,7.74,7.79,7.66,7.66,34800.0,6.9225,6.9673,6.851,6.851,34800.0
2011-10-28 12:00:00,7.66,7.72,7.65,7.67,64900.0,6.851,6.9047,6.842,6.8599,64900.0
2011-10-28 12:30:00,7.67,7.68,7.63,7.68,63900.0,6.8599,6.8689,6.8242,6.8689,63900.0
2011-10-28 13:00:00,7.68,7.73,7.66,7.73,72500.0,6.8689,6.9136,6.851,6.9136,72500.0
2011-10-28 13:30:00,7.73,7.75,7.69,7.73,103900.0,6.9136,6.9315,6.8778,6.9136,103900.0
2011-10-28 14:00:00,7.74,7.75,7.72,7.74,125100.0,6.9225,6.9315,6.9047,6.9225,125100.0
2011-10-28 14:30:00,7.73,7.77,7.73,7.74,122700.0,6.9136,6.9494,6.9136,6.9225,122700.0
2011-10-28 15:00:00,7.74,7.84,7.74,7.84,258300.0,6.9225,7.012,6.9225,7.012,258300.0
2011-10-28 15:30:00,7.84,7.87,7.82,7.83,382000.0,7.012,7.0388,6.9941,7.003,382000.0
2011-10-31 09:30:00,7.68,7.68,7.51,7.66,62900.0,6.8689,6.8689,6.7168,6.851,62900.0
2011-10-31 10:00:00,7.65,7.7,7.63,7.66,45400.0,6.842,6.8868,6.8242,6.851,45400.0
2011-10-31 10:30:00,7.67,7.74,7.67,7.73,41300.0,6.8599,6.9225,6.8599,6.9136,41300.0
2011-10-31 11:00:00,7.72,7.75,7.69,7.72,33600.0,6.9047,6.9315,6.8778,6.9047,33600.0
2011-10-31 11:30:00,7.71,7.77,7.7,7.73,49400.0,6.8957,6.9494,6.8868,6.9136,49400.0
2011-10-31 12:00:00,7.73,7.73,7.64,7.65,20400.0,6.9136,6.9136,6.8331,6.842,20400.0
2011-10-31 12:30:00,7.64,7.71,7.64,7.71,32800.0,6.8331,6.8957,6.8331,6.8957,32800.0
2011-10-31 13:00:00,7.71,7.74,7.7,7.7,35600.0,6.8957,6.9225,6.8868,6.8868,35600.0
2011-10-31 13:30:00,7.7,7.8,7.7,7.79,53500.0,6.8868,6.9762,6.8868,6.9673,53500.0
2011-10-31 14:00:00,7.78,7.78,7.72,7.74,38500.0,6.9583,6.9583,6.9047,6.9225,38500.0
2011-10-31 14:30:00,7.74,7.74,7.69,7.73,53200.0,6.9225,6.9225,6.8778,6.9136,53200.0
2011-10-31 15:00:00,7.73,7.73,7.63,7.67,195900.0,6.9136,6.9136,6.8242,6.8599,195900.0
2011-10-31 15:30:00,7.67,7.7,7.61,7.62,484500.0,6.8599,6.8868,6.8063,6.8152,484500.0
2011-11-01 09:30:00,7.27,7.36,7.16,7.35,134600.0,6.5022,6.5827,6.4038,6.5737,134600.0
2011-11-01 10:00:00,7.34,7.49,7.31,7.46,96100.0,6.5648,6.6989,6.538,6.6721,96100.0
2011-11-01 10:30:00,7.46,7.49,7.41,7.42,70300.0,6.6721,6.6989,6.6274,6.6363,70300.0
2011-11-01 11:00:00,7.42,7.46,7.37,7.37,76100.0,6.6363,6.6721,6.5916,6.5916,76100.0
2011-11-01 11:30:00,7.38,7.38,7.22,7.24,77600.0,6.6006,6.6006,6.4575,6.4754,77600.0
2011-11-01 12:00:00,7.23,7.28,7.17,7.2,91200.0,6.4664,6.5111,6.4127,6.4396,91200.0
2011-11-01 12:30:00,7.21,7.26,7.14,7.15,70400.0,6.4485,6.4932,6.3859,6.3949,70400.0
2011-11-01 13:00:00,7.15,7.25,7.14,7.25,96800.0,6.3949,6.4843,6.3859,6.4843,96800.0
2011-11-01 13:30:00,7.25,7.32,7.22,7.26,160800.0,6.4843,6.5469,6.4575,6.4932,160800.0
2011-11-01 14:00:00,7.25,7.37,7.23,7.35,108800.0,6.4843,6.5916,6.4664,6.5737,108800.0
2011-11-01 14:30:00,7.34,7.35,7.23,7.23,96700.0,6.5648,6.5737,6.4664,6.4664,96700.0
2011-11-01 15:00:00,7.24,7.26,7.17,7.22,168200.0,6.4754,6.4932,6.4127,6.4575,168200.0
2011-11-01 15:30:00,7.21,7.29,7.12,7.18,450400.0,6.4485,6.5201,6.368,6.4217,450400.0
2011-11-02 09:30:00,7.32,7.39,7.28,7.31,82700.0,6.5469,6.6095,6.5111,6.538,82700.0
2011-11-02 10:00:00,7.33,7.44,7.32,7.43,55400.0,6.5558,6.6542,6.5469,6.6453,55400.0
2011-11-02 10:30:00,7.42,7.56,7.4,7.54,82100.0,6.6363,6.7616,6.6185,6.7437,82100.0
2011-11-02 11:00:00,7.54,7.57,7.52,7.55,51700.0,6.7437,6.7705,6.7258,6.7526,51700.0
2011-11-02 11:30:00,7.54,7.57,7.51,7.55,70500.0,6.7437,6.7705,6.7168,6.7526,70500.0
2011-11-02 12:00:00,7.55,7.56,7.5,7.53,57500.0,6.7526,6.7616,6.7079,6.7347,57500.0
2011-11-02 12:30:00,7.52,7.57,7.49,7.49,79300.0,6.7258,6.7705,6.6989,6.6989,79300.0
2011-11-02 13:00:00,7.48,7.49,7.36,7.41,57300.0,6.69,6.6989,6.5827,6.6274,57300.0
2011-11-02 13:30:00,7.42,7.47,7.4,7.42,46700.0,6.6363,6.6811,6.6185,6.6363,46700.0
2011-11-02 14:00:00,7.42,7.47,7.4,7.44,84700.0,6.6363,6.6811,6.6185,6.6542,84700.0
2011-11-02 14:30:00,7.43,7.51,7.43,7.49,63600.0,6.6453,6.7168,6.6453,6.6989,63600.0
2011-11-02 15:00:00,7.48,7.54,7.45,7.51,104300.0,6.69,6.7437,6.6632,6.7168,104300.0
2011-11-02 15:30:00,7.5,7.53,7.45,7.52,318600.0,6.7079,6.7347,6.6632,6.7258,318600.0
2011-11-03 09:30:00,7.64,7.72,7.46,7.46,64300.0,6.8331,6.9047,6.6721,6.6721,64300.0
2011-11-03 10:00:00,7.46,7.47,7.34,7.4,88500.0,6.6721,6.6811,6.5648,6.6185,88500.0
2011-11-03 10:30:00,7.4,7.51,7.38,7.47,71900.0,6.6185,6.7168,6.6006,6.6811,71900.0
2011-11-03 11:00:00,7.47,7.57,7.44,7.55,51200.0,6.6811,6.7705,6.6542,6.7526,51200.0
2011-11-03 11:30:00,7.55,7.59,7.51,7.51,54700.0,6.7526,6.7884,6.7168,6.7168,54700.0
2011-11-03 12:00:00,7.51,7.58,7.49,7.56,37500.0,6.7168,6.7794,6.6989,6.7616,37500.0
2011-11-03 12:30:00,7.56,7.61,7.51,7.6,56900.0,6.7616,6.8063,6.7168,6.7973,56900.0
2011-11-03 13:00:00,7.6,7.61,7.57,7.58,39400.0,6.7973,6.8063,6.7705,6.7794,39400.0
2011-11-03 13:30:00,7.58,7.62,7.57,7.57,82600.0,6.7794,6.8152,6.7705,6.7705,82600.0
2011-11-03 14:00:00,7.57,7.62,7.56,7.57,76000.0,6.7705,6.8152,6.7616,6.7705,76000.0
2011-11-03 14:30:00,7.57,7.59,7.52,7.54,49300.0,6.7705,6.7884,6.7258,6.7437,49300.0
2011-11-03 15:00:00,7.55,7.61,7.54,7.61,128100.0,6.7526,6.8063,6.7437,6.8063,128100.0
2011-11-03 15:30:00,7.61,7.62,7.57,7.59,198600.0,6.8063,6.8152,6.7705,6.7884,198600.0
2011-11-04 09:30:00,7.46,7.52,7.4,7.41,59400.0,6.6721,6.7258,6.6185,6.6274,59400.0
2011-11-04 10:00:00,7.4,7.42,7.32,7.32,102700.0,6.6185,6.6363,6.5469,6.5469,102700.0
2011-11-04 10:30:00,7.31,7.36,7.28,7.35,52500.0,6.538,6.5827,6.5111,6.5737,52500.0
2011-11-04 11:00:00,7.36,7.39,7.33,7.36,37800.0,6.5827,6.6095,6.5558,6.5827,37800.0
2011-11-04 11:30:00,7.36,7.37,7.33,7.36,31600.0,6.5827,6.5916,6.5558,6.5827,31600.0
2011-11-04 12:00:00,7.36,7.38,7.34,7.37,38600.0,6.5827,6.6006,6.5648,6.5916,38600.0
2011-11-04 12:30:00,7.37,7.37,7.32,7.37,57100.0,6.5916,6.5916,6.5469,6.5916,57100.0
2011-11-04 13:00:00,7.37,7.45,7.36,7.43,31100.0,6.5916,6.6632,6.5827,6.6453,31100.0
2011-11-04 13:30:00,7.43,7.49,7.41,7.46,49900.0,6.6453,6.6989,6.6274,6.6721,49900.0
2011-11-04 14:00:00,7.46,7.5,7.44,7.5,45400.0,6.6721,6.7079,6.6542,6.7079,45400.0
2011-11-04 14:30:00,7.5,7.51,7.46,7.49,44200.0,6.7079,6.7168,6.6721,6.6989,44200.0
2011-11-04 15:00:00,7.49,7.5,7.42,7.44,60100.0,6.6989,6.7079,6.6363,6.6542,60100.0
2011-11-04 15:30:00,7.44,7.48,7.42,7.46,214300.0,6.6542,6.69,6.6363,6.6721,214300.0
2011-11-07 09:30:00,7.45,7.52,7.4,7.44,29000.0,6.6632,6.7258,6.6185,6.6542,29000.0
2011-11-07 10:00:00,7.45,7.45,7.34,7.34,26100.0,6.6632,6.6632,6.5648,6.5648,26100.0
2011-11-07 10:30:00,7.34,7.36,7.26,7.27,46200.0,6.5648,6.5827,6.4932,6.5022,46200.0
2011-11-07 11:00:00,7.26,7.36,7.25,7.28,54600.0,6.4932,6.5827,6.4843,6.5111,54600.0
2011-11-07 11:30:00,7.29,7.31,7.26,7.28,16900.0,6.5201,6.538,6.4932,6.5111,16900.0
2011-11-07 12:00:00,7.28,7.3,7.2,7.22,40800.0,6.5111,6.529,6.4396,6.4575,40800.0
2011-11-07 12:30:00,7.21,7.23,7.2,7.22,30800.0,6.4485,6.4664,6.4396,6.4575,30800.0
2011-11-07 13:00:00,7.21,7.26,7.21,7.24,29600.0,6.4485,6.4932,6.4485,6.4754,29600.0
2011-11-07 13:30:00,7.25,7.31,7.22,7.3,41600.0,6.4843,6.538,6.4575,6.529,41600.0
2011-11-07 14:00:00,7.3,7.39,7.29,7.37,57400.0,6.529,6.6095,6.5201,6.5916,57400.0
2011-11-07 14:30:00,7.37,7.38,7.32,7.37,58100.0,6.5916,6.6006,6.5469,6.5916,58100.0
2011-11-07 15:00:00,7.37,7.4,7.35,7.35,34700.0,6.5916,6.6185,6.5737,6.5737,34700.0
2011-11-07 15:30:00,7.35,7.41,7.33,7.35,293600.0,6.5737,6.6274,6.5558,6.5737,293600.0
2011-11-08 09:30:00,7.44,7.47,7.39,7.45,49100.0,6.6542,6.6811,6.6095,6.6632,49100.0
2011-11-08 10:00:00,7.44,7.46,7.27,7.29,50900.0,6.6542,6.6721,6.5022,6.5201,50900.0
2011-11-08 10:30:00,7.31,7.38,7.3,7.33,45200.0,6.538,6.6006,6.529,6.5558,45200.0
2011-11-08 11:00:00,7.33,7.34,7.2,7.24,42800.0,6.5558,6.5648,6.4396,6.4754,42800.0
2011-11-08 11:30:00,7.24,7.27,7.2,7.25,30000.0,6.4754,6.5022,6.4396,6.4843,30000.0
2011-11-08 12:00:00,7.26,7.29,7.23,7.28,34700.0,6.4932,6.5201,6.4664,6.5111,34700.0
2011-11-08 12:30:00,7.29,7.32,7.26,7.3,34200.0,6.5201,6.5469,6.4932,6.529,34200.0
2011-11-08 13:00:00,7.29,7.32,7.27,7.31,27200.0,6.5201,6.5469,6.5022,6.538,27200.0
2011-11-08 13:30:00,7.32,7.4,7.29,7.37,86400.0,6.5469,6.6185,6.5201,6.5916,86400.0
2011-11-08 14:00:00,7.38,7.43,7.35,7.43,153100.0,6.6006,6.6453,6.5737,6.6453,153100.0
2011-11-08 14:30:00,7.44,7.45,7.4,7.43,75900.0,6.6542,6.6632,6.6185,6.6453,75900.0
2011-11-08 15:00:00,7.43,7.48,7.39,7.45,191500.0,6.6453,6.69,6.6095,6.6632,191500.0
2011-11-08 15:30:00,7.44,7.46,7.38,7.38,631600.0,6.6542,6.6721,6.6006,6.6006,631600.0
2011-11-09 09:30:00,7.15,7.19,7.1,7.13,105100.0,6.3949,6.4306,6.3501,6.377,105100.0
2011-11-09 10:00:00,7.13,7.19,7.11,7.12,62300.0,6.377,6.4306,6.3591,6.368,62300.0
2011-11-09 10:30:00,7.12,7.16,7.06,7.14,77100.0,6.368,6.4038,6.3144,6.3859,77100.0
2011-11-09 11:00:00,7.14,7.2,7.12,7.17,27700.0,6.3859,6.4396,6.368,6.4127,27700.0
2011-11-09 11:30:00,7.17,7.19,7.14,7.15,43100.0,6.4127,6.4306,6.3859,6.3949,43100.0
2011-11-09 12:00:00,7.14,7.15,7.06,7.06,50200.0,6.3859,6.3949,6.3144,6.3144,50200.0
2011-11-09 12:30:00,7.06,7.12,7.04,7.12,29300.0,6.3144,6.368,6.2965,6.368,29300.0
2011-11-09 13:00:00,7.12,7.12,7.03,7.06,39900.0,6.368,6.368,6.2875,6.3144,39900.0
2011-11-09 13:30:00,7.06,7.06,6.95,6.98,65400.0,6.3144,6.3144,6.216,6.2428,65400.0
2011-11-09 14:00:00,6.98,6.98,6.9,6.94,89400.0,6.2428,6.2428,6.1713,6.207,89400.0
2011-11-09 14:30:00,6.93,6.97,6.9,6.94,65600.0,6.1981,6.2339,6.1713,6.207,65600.0
2011-11-09 15:00:00,6.94,6.99,6.93,6.96,93700.0,6.207,6.2518,6.1981,6.2249,93700.0
2011-11-09 15:30:00,6.97,6.97,6.89,6.91,342500.0,6.2339,6.2339,6.1623,6.1802,342500.0
2011-11-10 09:30:00,7.07,7.07,6.95,6.96,62400.0,6.3233,6.3233,6.216,6.2249,62400.0
2011-11-10 10:00:00,6.96,7.03,6.92,6.95,46000.0,6.2249,6.2875,6.1891,6.216,46000.0
2011-11-10 10:30:00,6.94,6.95,6.88,6.94,41000.0,6.207,6.216,6.1534,6.207,41000.0
2011-11-10 11:00:00,6.94,6.99,6.93,6.98,64400.0,6.207,6.2518,6.1981,6.2428,64400.0
2011-11-10 11:30:00,6.97,7.06,6.95,7.01,53900.0,6.2339,6.3144,6.216,6.2696,53900.0
2011-11-10 12:00:00,7.02,7.05,7.0,7.0,23100.0,6.2786,6.3054,6.2607,6.2607,23100.0
2011-11-10 12:30:00,7.01,7.03,6.95,7.01,25700.0,6.2696,6.2875,6.216,6.2696,25700.0
2011-11-10 13:00:00,7.01,7.06,7.0,7.03,105100.0,6.2696,6.3144,6.2607,6.2875,105100.0
2011-11-10 13:30:00,7.03,7.04,6.98,7.01,46500.0,6.2875,6.2965,6.2428,6.2696,46500.0
2011-11-10 14:00:00,7.01,7.01,6.96,6.96,94400.0,6.2696,6.2696,6.2249,6.2249,94400.0
2011-11-10 14:30:00,6.96,7.0,6.93,6.94,32500.0,6.2249,6.2607,6.1981,6.207,32500.0
2011-11-10 15:00:00,6.93,7.02,6.93,7.01,67700.0,6.1981,6.2786,6.1981,6.2696,67700.0
2011-11-10 15:30:00,7.01,7.03,6.97,6.99,267700.0,6.2696,6.2875,6.2339,6.2518,267700.0
2011-11-11 09:30:00,7.12,7.18,7.05,7.16,45100.0,6.368,6.4217,6.3054,6.4038,45100.0
2011-11-11 10:00:00,7.17,7.21,7.17,7.2,62700.0,6.4127,6.4485,6.4127,6.4396,62700.0
2011-11-11 10:30:00,7.2,7.26,7.2,7.23,75200.0,6.4396,6.4932,6.4396,6.4664,75200.0
2011-11-11 11:00:00,7.24,7.27,7.22,7.23,25200.0,6.4754,6.5022,6.4575,6.4664,25200.0
2011-11-11 11:30:00,7.23,7.25,7.21,7.22,19900.0,6.4664,6.4843,6.4485,6.4575,19900.0
2011-11-11 12:00:00,7.22,7.23,7.17,7.18,37300.0,6.4575,6.4664,6.4127,6.4217,37300.0
2011-11-11 12:30:00,7.18,7.2,7.17,7.18,37200.0,6.4217,6.4396,6.4127,6.4217,37200.0
2011-11-11 13:00:00,7.19,7.22,7.17,7.17,47000.0,6.4306,6.4575,6.4127,6.4127,47000.0
2011-11-11 13:30:00,7.17,7.21,7.16,7.17,30000.0,6.4127,6.4485,6.4038,6.4127,30000.0
2011-11-11 14:00:00,7.17,7.2,7.17,7.2,30500.0,6.4127,6.4396,6.4127,6.4396,30500.0
2011-11-11 14:30:00,7.2,7.21,7.17,7.17,35500.0,6.4396,6.4485,6.4127,6.4127,35500.0
2011-11-11 15:00:00,7.17,7.2,7.15,7.19,62900.0,6.4127,6.4396,6.3949,6.4306,62900.0
2011-11-11 15:30:00,7.2,7.21,7.17,7.18,350300.0,6.4396,6.4485,6.4127,6.4217,350300.0
2011-11-14 09:30:00,7.11,7.19,7.07,7.13,33300.0,6.3591,6.4306,6.3233,6.377,33300.0
2011-11-14 10:00:00,7.11,7.18,7.1,7.12,24000.0,6.3591,6.4217,6.3501,6.368,24000.0
2011-11-14 10:30:00,7.12,7.12,7.06,7.08,13200.0,6.368,6.368,6.3144,6.3322,13200.0
2011-11-14 11:00:00,7.08,7.12,7.07,7.08,20500.0,6.3322,6.368,6.3233,6.3322,20500.0
2011-11-14 11:30:00,7.08,7.1,7.05,7.06,28300.0,6.3322,6.3501,6.3054,6.3144,28300.0
2011-11-14 12:00:00,7.06,7.06,7.01,7.02,55000.0,6.3144,6.3144,6.2696,6.2786,55000.0
2011-11-14 12:30:00,7.01,7.04,7.01,7.04,22400.0,6.2696,6.2965,6.2696,6.2965,22400.0
2011-11-14 13:00:00,7.04,7.06,7.01,7.06,22100.0,6.2965,6.3144,6.2696,6.3144,22100.0
2011-11-14 13:30:00,7.06,7.1,7.06,7.08,34200.0,6.3144,6.3501,6.3144,6.3322,34200.0
2011-11-14 14:00:00,7.07,7.11,7.07,7.07,25900.0,6.3233,6.3591,6.3233,6.3233,25900.0
2011-11-14 14:30:00,7.07,7.08,7.0,7.0,36600.0,6.3233,6.3322,6.2607,6.2607,36600.0
2011-11-14 15:00:00,7.0,7.07,7.0,7.06,42800.0,6.2607,6.3233,6.2607,6.3144,42800.0
2011-11-14 15:30:00,7.05,7.1,7.05,7.08,155400.0,6.3054,6.3501,6.3054,6.3322,155400.0
2011-11-15 09:30:00,7.03,7.14,7.03,7.1,28100.0,6.2875,6.3859,6.2875,6.3501,28100.0
2011-11-15 10:00:00,7.09,7.1,6.96,7.0,28700.0,6.3412,6.3501,6.2249,6.2607,28700.0
2011-11-15 10:30:00,6.99,7.04,6.96,6.96,28400.0,6.2518,6.2965,6.2249,6.2249,28400.0
2011-11-15 11:00:00,6.96,7.0,6.95,6.97,29900.0,6.2249,6.2607,6.216,6.2339,29900.0
2011-11-15 11:30:00,6.96,6.98,6.93,6.98,16200.0,6.2249,6.2428,6.1981,6.2428,16200.0
2011-11-15 12:00:00,6.98,7.06,6.98,7.04,28900.0,6.2428,6.3144,6.2428,6.2965,28900.0
2011-11-15 12:30:00,7.05,7.14,7.05,7.14,45500.0,6.3054,6.3859,6.3054,6.3859,45500.0
2011-11-15 13:00:00,7.14,7.18,7.13,7.17,27300.0,6.3859,6.4217,6.377,6.4127,27300.0
2011-11-15 13:30:00,7.16,7.23,7.16,7.21,40300.0,6.4038,6.4664,6.4038,6.4485,40300.0
2011-11-15 14:00:00,7.21,7.23,7.18,7.19,51200.0,6.4485,6.4664,6.4217,6.4306,51200.0
2011-11-15 14:30:00,7.19,7.23,7.18,7.21,39300.0,6.4306,6.4664,6.4217,6.4485,39300.0
2011-11-15 15:00:00,7.21,7.22,7.19,7.19,57800.0,6.4485,6.4575,6.4306,6.4306,57800.0
2011-11-15 15:30:00,7.19,7.2,7.12,7.12,149100.0,6.4306,6.4396,6.368,6.368,149100.0
2011-11-16 09:30:00,7.0,7.1,6.98,7.04,59200.0,6.2607,6.3501,6.2428,6.2965,59200.0
2011-11-16 10:00:00,7.05,7.06,6.98,6.99,29500.0,6.3054,6.3144,6.2428,6.2518,29500.0
2011-11-16 10:30:00,6.99,7.03,6.96,7.02,74900.0,6.2518,6.2875,6.2249,6.2786,74900.0
2011-11-16 11:00:00,7.03,7.08,7.03,7.04,45300.0,6.2875,6.3322,6.2875,6.2965,45300.0
2011-11-16 11:30:00,7.04,7.05,7.03,7.04,58100.0,6.2965,6.3054,6.2875,6.2965,58100.0
2011-11-16 12:00:00,7.04,7.07,7.03,7.05,39100.0,6.2965,6.3233,6.2875,6.3054,39100.0
2011-11-16 12:30:00,7.06,7.12,7.06,7.12,71800.0,6.3144,6.368,6.3144,6.368,71800.0
2011-11-16 13:00:00,7.13,7.25,7.13,7.24,59200.0,6.377,6.4843,6.377,6.4754,59200.0
2011-11-16 13:30:00,7.25,7.28,7.22,7.22,40600.0,6.4843,6.5111,6.4575,6.4575,40600.0
2011-11-16 14:00:00,7.22,7.22,7.19,7.2,62000.0,6.4575,6.4575,6.4306,6.4396,62000.0
2011-11-16 14:30:00,7.2,7.22,7.16,7.17,25400.0,6.4396,6.4575,6.4038,6.4127,25400.0
2011-11-16 15:00:00,7.18,7.2,7.13,7.13,111700.0,6.4217,6.4396,6.377,6.377,111700.0
2011-11-16 15:30:00,7.13,7.14,7.03,7.07,603600.0,6.377,6.3859,6.2875,6.3233,603600.0
2011-11-17 09:30:00,7.1,7.12,7.05,7.11,29300.0,6.3501,6.368,6.3054,6.3591,29300.0
2011-11-17 10:00:00,7.1,7.15,7.06,7.15,36900.0,6.3501,6.3949,6.3144,6.3949,36900.0
2011-11-17 10:30:00,7.15,7.17,7.11,7.14,48500.0,6.3949,6.4127,6.3591,6.3859,48500.0
2011-11-17 11:00:00,7.13,7.16,7.09,7.16,41700.0,6.377,6.4038,6.3412,6.4038,41700.0
2011-11-17 11:30:00,7.16,7.19,7.11,7.14,50400.0,6.4038,6.4306,6.3591,6.3859,50400.0
2011-11-17 12:00:00,7.15,7.15,7.1,7.13,29100.0,6.3949,6.3949,6.3501,6.377,29100.0
2011-11-17 12:30:00,7.13,7.13,6.97,7.06,56000.0,6.377,6.377,6.2339,6.3144,56000.0
2011-11-17 13:00:00,7.05,7.05,6.99,7.01,62600.0,6.3054,6.3054,6.2518,6.2696,62600.0
2011-11-17 13:30:00,7.02,7.05,6.99,7.04,72300.0,6.2786,6.3054,6.2518,6.2965,72300.0
2011-11-17 14:00:00,7.04,7.05,6.99,7.0,55300.0,6.2965,6.3054,6.2518,6.2607,55300.0
2011-11-17 14:30:00,7.01,7.09,6.98,7.09,145500.0,6.2696,6.3412,6.2428,6.3412,145500.0
2011-11-17 15:00:00,7.08,7.18,7.08,7.15,287100.0,6.3322,6.4217,6.3322,6.3949,287100.0
2011-11-17 15:30:00,7.14,7.18,7.1,7.17,465200.0,6.3859,6.4217,6.3501,6.4127,465200.0
2011-11-18 09:30:00,7.21,7.23,7.14,7.16,145100.0,6.4485,6.4664,6.3859,6.4038,145100.0
2011-11-18 10:00:00,7.16,7.19,7.14,7.18,91100.0,6.4038,6.4306,6.3859,6.4217,91100.0
2011-11-18 10:30:00,7.17,7.28,7.17,7.25,85100.0,6.4127,6.5111,6.4127,6.4843,85100.0
2011-11-18 11:00:00,7.25,7.25,7.18,7.19,67500.0,6.4843,6.4843,6.4217,6.4306,67500.0
2011-11-18 11:30:00,7.19,7.19,7.15,7.16,56100.0,6.4306,6.4306,6.3949,6.4038,56100.0
2011-11-18 12:00:00,7.15,7.2,7.12,7.2,125400.0,6.3949,6.4396,6.368,6.4396,125400.0
2011-11-18 12:30:00,7.19,7.19,7.15,7.15,35000.0,6.4306,6.4306,6.3949,6.3949,35000.0
2011-11-18 13:00:00,7.15,7.19,7.14,7.17,33900.0,6.3949,6.4306,6.3859,6.4127,33900.0
2011-11-18 13:30:00,7.16,7.18,7.15,7.16,42200.0,6.4038,6.4217,6.3949,6.4038,42200.0
2011-11-18 14:00:00,7.16,7.2,7.13,7.14,70800.0,6.4038,6.4396,6.377,6.3859,70800.0
2011-11-18 14:30:00,7.14,7.16,7.13,7.15,44900.0,6.3859,6.4038,6.377,6.3949,44900.0
2011-11-18 15:00:00,7.15,7.16,7.12,7.14,70400.0,6.3949,6.4038,6.368,6.3859,70400.0
2011-11-18 15:30:00,7.14,7.21,7.13,7.18,195100.0,6.3859,6.4485,6.377,6.4217,195100.0
2011-11-21 09:30:00,7.0,7.05,6.91,6.97,44600.0,6.2607,6.3054,6.1802,6.2339,44600.0
2011-11-21 10:00:00,6.98,6.99,6.93,6.95,66200.0,6.2428,6.2518,6.1981,6.216,66200.0
2011-11-21 10:30:00,6.95,6.98,6.93,6.95,44300.0,6.216,6.2428,6.1981,6.216,44300.0
2011-11-21 11:00:00,6.95,6.99,6.94,6.96,36800.0,6.216,6.2518,6.207,6.2249,36800.0
2011-11-21 11:30:00,6.97,7.01,6.95,7.01,36300.0,6.2339,6.2696,6.216,6.2696,36300.0
2011-11-21 12:00:00,7.01,7.02,6.99,7.0,12000.0,6.2696,6.2786,6.2518,6.2607,12000.0
2011-11-21 12:30:00,6.99,7.0,6.98,6.98,19300.0,6.2518,6.2607,6.2428,6.2428,19300.0
2011-11-21 13:00:00,6.98,7.02,6.98,6.98,25900.0,6.2428,6.2786,6.2428,6.2428,25900.0
2011-11-21 13:30:00,6.98,6.99,6.95,6.95,28700.0,6.2428,6.2518,6.216,6.216,28700.0
2011-11-21 14:00:00,6.95,7.04,6.95,7.01,25200.0,6.216,6.2965,6.216,6.2696,25200.0
2011-11-21 14:30:00,7.0,7.07,7.0,7.06,40400.0,6.2607,6.3233,6.2607,6.3144,40400.0
2011-11-21 15:00:00,7.05,7.06,7.01,7.02,146400.0,6.3054,6.3144,6.2696,6.2786,146400.0
2011-11-21 15:30:00,7.02,7.03,6.95,6.96,269700.0,6.2786,6.2875,6.216,6.2249,269700.0
2011-11-22 09:30:00,6.92,6.96,6.85,6.85,74400.0,6.1891,6.2249,6.1265,6.1265,74400.0
2011-11-22 10:00:00,6.85,6.91,6.76,6.9,127400.0,6.1265,6.1802,6.046,6.1713,127400.0
2011-11-22 10:30:00,6.9,6.9,6.83,6.84,58100.0,6.1713,6.1713,6.1087,6.1176,58100.0
2011-11-22 11:00:00,6.84,6.85,6.82,6.83,60900.0,6.1176,6.1265,6.0997,6.1087,60900.0
2011-11-22 11:30:00,6.83,6.85,6.8,6.85,51200.0,6.1087,6.1265,6.0818,6.1265,51200.0
2011-11-22 12:00:00,6.85,6.93,6.84,6.89,47600.0,6.1265,6.1981,6.1176,6.1623,47600.0
2011-11-22 12:30:00,6.88,6.97,6.87,6.96,33700.0,6.1534,6.2339,6.1444,6.2249,33700.0
2011-11-22 13:00:00,6.96,7.0,6.96,6.96,158500.0,6.2249,6.2607,6.2249,6.2249,158500.0
2011-11-22 13:30:00,6.97,6.99,6.95,6.96,78600.0,6.2339,6.2518,6.216,6.2249,78600.0
2011-11-22 14:00:00,6.95,6.96,6.91,6.93,82700.0,6.216,6.2249,6.1802,6.1981,82700.0
2011-11-22 14:30:00,6.93,6.95,6.91,6.93,34800.0,6.1981,6.216,6.1802,6.1981,34800.0
2011-11-22 15:00:00,6.93,6.95,6.91,6.94,76600.0,6.1981,6.216,6.1802,6.207,76600.0
2011-11-22 15:30:00,6.93,6.95,6.91,6.94,206900.0,6.1981,6.216,6.1802,6.207,206900.0
2011-11-23 09:30:00,6.86,6.91,6.79,6.79,36900.0,6.1355,6.1802,6.0729,6.0729,36900.0
2011-11-23 10:00:00,6.79,6.79,6.7,6.7,39100.0,6.0729,6.0729,5.9924,5.9924,39100.0
2011-11-23 10:30:00,6.7,6.76,6.67,6.75,34300.0,5.9924,6.046,5.9656,6.0371,34300.0
2011-11-23 11:00:00,6.74,6.76,6.69,6.72,31300.0,6.0282,6.046,5.9834,6.0103,31300.0
2011-11-23 11:30:00,6.7,6.73,6.68,6.71,53200.0,5.9924,6.0192,5.9745,6.0013,53200.0
2011-11-23 12:00:00,6.71,6.72,6.7,6.71,20400.0,6.0013,6.0103,5.9924,6.0013,20400.0
2011-11-23 12:30:00,6.72,6.75,6.71,6.75,30300.0,6.0103,6.0371,6.0013,6.0371,30300.0
2011-11-23 13:00:00,6.74,6.77,6.74,6.75,25600.0,6.0282,6.055,6.0282,6.0371,25600.0
2011-11-23 13:30:00,6.75,6.77,6.71,6.72,26000.0,6.0371,6.055,6.0013,6.0103,26000.0
2011-11-23 14:00:00,6.72,6.72,6.64,6.64,56300.0,6.0103,6.0103,5.9387,5.9387,56300.0
2011-11-23 14:30:00,6.65,6.69,6.65,6.66,41400.0,5.9477,5.9834,5.9477,5.9566,41400.0
2011-11-23 15:00:00,6.67,6.73,6.66,6.71,122600.0,5.9656,6.0192,5.9566,6.0013,122600.0
2011-11-23 15:30:00,6.72,6.75,6.66,6.66,243000.0,6.0103,6.0371,5.9566,5.9566,243000.0
2011-11-25 09:30:00,6.63,6.75,6.56,6.69,17900.0,5.9298,6.0371,5.8672,5.9834,17900.0
2011-11-25 10:00:00,6.68,6.73,6.66,6.66,17500.0,5.9745,6.0192,5.9566,5.9566,17500.0
2011-11-25 10:30:00,6.67,6.7,6.65,6.65,38100.0,5.9656,5.9924,5.9477,5.9477,38100.0
2011-11-25 11:00:00,6.65,6.65,6.61,6.62,29800.0,5.9477,5.9477,5.9119,5.9208,29800.0
2011-11-25 11:30:00,6.63,6.65,6.55,6.55,29300.0,5.9298,5.9477,5.8582,5.8582,29300.0
2011-11-25 12:00:00,6.56,6.57,6.51,6.54,51200.0,5.8672,5.8761,5.8224,5.8493,51200.0
2011-11-25 12:30:00,6.55,6.57,6.51,6.52,97900.0,5.8582,5.8761,5.8224,5.8314,97900.0
2011-11-28 09:30:00,6.65,6.8,6.62,6.78,131600.0,5.9477,6.0818,5.9208,6.0639,131600.0
2011-11-28 10:00:00,6.78,6.86,6.77,6.81,51800.0,6.0639,6.1355,6.055,6.0908,51800.0
2011-11-28 10:30:00,6.81,6.82,6.78,6.79,48800.0,6.0908,6.0997,6.0639,6.0729,48800.0
2011-11-28 11:00:00,6.79,6.84,6.79,6.83,37600.0,6.0729,6.1176,6.0729,6.1087,37600.0
2011-11-28 11:30:00,6.84,6.87,6.82,6.83,22100.0,6.1176,6.1444,6.0997,6.1087,22100.0
2011-11-28 12:00:00,6.82,6.84,6.78,6.79,29400.0,6.0997,6.1176,6.0639,6.0729,29400.0
2011-11-28 12:30:00,6.79,6.79,6.73,6.74,17300.0,6.0729,6.0729,6.0192,6.0282,17300.0
2011-11-28 13:00:00,6.74,6.74,6.71,6.71,57800.0,6.0282,6.0282,6.0013,6.0013,57800.0
2011-11-28 13:30:00,6.72,6.72,6.68,6.69,43100.0,6.0103,6.0103,5.9745,5.9834,43100.0
2011-11-28 14:00:00,6.69,6.73,6.68,6.69,37800.0,5.9834,6.0192,5.9745,5.9834,37800.0
2011-11-28 14:30:00,6.69,6.69,6.64,6.65,54100.0,5.9834,5.9834,5.9387,5.9477,54100.0
2011-11-28 15:00:00,6.66,6.67,6.59,6.63,89900.0,5.9566,5.9656,5.894,5.9298,89900.0
2011-11-28 15:30:00,6.62,6.71,6.61,6.71,284300.0,5.9208,6.0013,5.9119,6.0013,284300.0
2011-11-29 09:30:00,6.73,6.75,6.65,6.7,30100.0,6.0192,6.0371,5.9477,5.9924,30100.0
2011-11-29 10:00:00,6.7,6.76,6.68,6.72,33100.0,5.9924,6.046,5.9745,6.0103,33100.0
2011-11-29 10:30:00,6.71,6.71,6.63,6.66,26200.0,6.0013,6.0013,5.9298,5.9566,26200.0
2011-11-29 11:00:00,6.65,6.67,6.61,6.67,25000.0,5.9477,5.9656,5.9119,5.9656,25000.0
2011-11-29 11:30:00,6.66,6.69,6.61,6.63,27000.0,5.9566,5.9834,5.9119,5.9298,27000.0
2011-11-29 12:00:00,6.63,6.68,6.63,6.68,14400.0,5.9298,5.9745,5.9298,5.9745,14400.0
2011-11-29 12:30:00,6.67,6.68,6.62,6.66,28000.0,5.9656,5.9745,5.9208,5.9566,28000.0
2011-11-29 13:00:00,6.66,6.66,6.62,6.64,19100.0,5.9566,5.9566,5.9208,5.9387,19100.0
2011-11-29 13:30:00,6.64,6.73,6.61,6.64,93700.0,5.9387,6.0192,5.9119,5.9387,93700.0
2011-11-29 14:00:00,6.64,6.64,6.59,6.62,27200.0,5.9387,5.9387,5.894,5.9208,27200.0
2011-11-29 14:30:00,6.63,6.66,6.62,6.64,31300.0,5.9298,5.9566,5.9208,5.9387,31300.0
2011-11-29 15:00:00,6.64,6.7,6.63,6.68,27200.0,5.9387,5.9924,5.9298,5.9745,27200.0
2011-11-29 15:30:00,6.68,6.69,6.59,6.59,537900.0,5.9745,5.9834,5.894,5.894,537900.0
2011-11-30 09:30:00,6.93,7.01,6.86,7.0,110400.0,6.1981,6.2696,6.1355,6.2607,110400.0
2011-11-30 10:00:00,7.0,7.07,6.99,7.06,60300.0,6.2607,6.3233,6.2518,6.3144,60300.0
2011-11-30 10:30:00,7.06,7.1,7.06,7.1,43100.0,6.3144,6.3501,6.3144,6.3501,43100.0
2011-11-30 11:00:00,7.1,7.14,7.08,7.12,63600.0,6.3501,6.3859,6.3322,6.368,63600.0
2011-11-30 11:30:00,7.13,7.17,7.12,7.13,29300.0,6.377,6.4127,6.368,6.377,29300.0
2011-11-30 12:00:00,7.14,7.14,7.05,7.06,65700.0,6.3859,6.3859,6.3054,6.3144,65700.0
2011-11-30 12:30:00,7.06,7.1,7.05,7.1,33300.0,6.3144,6.3501,6.3054,6.3501,33300.0
2011-11-30 13:00:00,7.1,7.12,7.08,7.09,36700.0,6.3501,6.368,6.3322,6.3412,36700.0
2011-11-30 13:30:00,7.09,7.1,7.08,7.09,35900.0,6.3412,6.3501,6.3322,6.3412,35900.0
2011-11-30 14:00:00,7.09,7.11,7.06,7.1,54800.0,6.3412,6.3591,6.3144,6.3501,54800.0
2011-11-30 14:30:00,7.1,7.16,7.1,7.16,58200.0,6.3501,6.4038,6.3501,6.4038,58200.0
2011-11-30 15:00:00,7.16,7.19,7.14,7.17,114200.0,6.4038,6.4306,6.3859,6.4127,114200.0
2011-11-30 15:30:00,7.17,7.31,7.16,7.27,436800.0,6.4127,6.538,6.4038,6.5022,436800.0
2011-12-01 09:30:00,7.24,7.43,7.17,7.38,83600.0,6.4754,6.6453,6.4127,6.6006,83600.0
2011-12-01 10:00:00,7.39,7.43,7.34,7.36,41400.0,6.6095,6.6453,6.5648,6.5827,41400.0
2011-12-01 10:30:00,7.36,7.37,7.3,7.31,48100.0,6.5827,6.5916,6.529,6.538,48100.0
2011-12-01 11:00:00,7.32,7.37,7.31,7.35,31000.0,6.5469,6.5916,6.538,6.5737,31000.0
2011-12-01 11:30:00,7.34,7.41,7.33,7.39,46600.0,6.5648,6.6274,6.5558,6.6095,46600.0
2011-12-01 12:00:00,7.4,7.4,7.38,7.4,22200.0,6.6185,6.6185,6.6006,6.6185,22200.0
2011-12-01 12:30:00,7.4,7.4,7.36,7.36,41900.0,6.6185,6.6185,6.5827,6.5827,41900.0
2011-12-01 13:00:00,7.36,7.43,7.36,7.43,26500.0,6.5827,6.6453,6.5827,6.6453,26500.0
2011-12-01 13:30:00,7.42,7.5,7.42,7.49,27400.0,6.6363,6.7079,6.6363,6.6989,27400.0
2011-12-01 14:00:00,7.49,7.5,7.46,7.49,43600.0,6.6989,6.7079,6.6721,6.6989,43600.0
2011-12-01 14:30:00,7.49,7.53,7.48,7.53,84100.0,6.6989,6.7347,6.69,6.7347,84100.0
2011-12-01 15:00:00,7.52,7.54,7.48,7.53,102500.0,6.7258,6.7437,6.69,6.7347,102500.0
2011-12-01 15:30:00,7.52,7.53,7.42,7.45,280200.0,6.7258,6.7347,6.6363,6.6632,280200.0
2011-12-02 09:30:00,7.6,7.69,7.58,7.65,190100.0,6.7973,6.8778,6.7794,6.842,190100.0
2011-12-02 10:00:00,7.65,7.75,7.63,7.69,350300.0,6.842,6.9315,6.8242,6.8778,350300.0
2011-12-02 10:30:00,7.69,7.71,7.67,7.69,51500.0,6.8778,6.8957,6.8599,6.8778,51500.0
2011-12-02 11:00:00,7.68,7.7,7.6,7.63,69000.0,6.8689,6.8868,6.7973,6.8242,69000.0
2011-12-02 11:30:00,7.64,7.66,7.57,7.61,51400.0,6.8331,6.851,6.7705,6.8063,51400.0
2011-12-02 12:00:00,7.6,7.7,7.6,7.68,60900.0,6.7973,6.8868,6.7973,6.8689,60900.0
2011-12-02 12:30:00,7.68,7.71,7.67,7.69,53700.0,6.8689,6.8957,6.8599,6.8778,53700.0
2011-12-02 13:00:00,7.68,7.72,7.65,7.7,50600.0,6.8689,6.9047,6.842,6.8868,50600.0
2011-12-02 13:30:00,7.7,7.73,7.69,7.73,29700.0,6.8868,6.9136,6.8778,6.9136,29700.0
2011-12-02 14:00:00,7.72,7.73,7.66,7.73,74100.0,6.9047,6.9136,6.851,6.9136,74100.0
2011-12-02 14:30:00,7.73,7.74,7.68,7.69,76400.0,6.9136,6.9225,6.8689,6.8778,76400.0
2011-12-02 15:00:00,7.69,7.74,7.69,7.72,115500.0,6.8778,6.9225,6.8778,6.9047,115500.0
2011-12-02 15:30:00,7.72,7.78,7.72,7.73,423200.0,6.9047,6.9583,6.9047,6.9136,423200.0
2011-12-05 09:30:00,7.9,8.07,7.82,8.01,190500.0,7.0656,7.2177,6.9941,7.164,190500.0
2011-12-05 10:00:00,8.0,8.07,7.98,8.06,108900.0,7.1551,7.2177,7.1372,7.2087,108900.0
2011-12-05 10:30:00,8.07,8.14,8.07,8.13,111700.0,7.2177,7.2803,7.2177,7.2714,111700.0
2011-12-05 11:00:00,8.13,8.14,8.1,8.1,63800.0,7.2714,7.2803,7.2445,7.2445,63800.0
2011-12-05 11:30:00,8.1,8.12,8.04,8.05,211900.0,7.2445,7.2624,7.1909,7.1998,211900.0
2011-12-05 12:00:00,8.05,8.07,8.03,8.04,78600.0,7.1998,7.2177,7.1819,7.1909,78600.0
2011-12-05 12:30:00,8.04,8.08,8.03,8.05,58400.0,7.1909,7.2266,7.1819,7.1998,58400.0
2011-12-05 13:00:00,8.05,8.06,8.03,8.03,25700.0,7.1998,7.2087,7.1819,7.1819,25700.0
2011-12-05 13:30:00,8.04,8.06,7.96,7.96,203600.0,7.1909,7.2087,7.1193,7.1193,203600.0
2011-12-05 14:00:00,7.96,7.96,7.87,7.94,67000.0,7.1193,7.1193,7.0388,7.1014,67000.0
2011-12-05 14:30:00,7.94,7.95,7.91,7.95,50500.0,7.1014,7.1104,7.0746,7.1104,50500.0
2011-12-05 15:00:00,7.94,7.96,7.85,7.88,90000.0,7.1014,7.1193,7.0209,7.0478,90000.0
2011-12-05 15:30:00,7.89,7.91,7.86,7.9,281500.0,7.0567,7.0746,7.0299,7.0656,281500.0
2011-12-06 09:30:00,7.87,7.94,7.82,7.87,137700.0,7.0388,7.1014,6.9941,7.0388,137700.0
2011-12-06 10:00:00,7.88,7.91,7.83,7.88,83300.0,7.0478,7.0746,7.003,7.0478,83300.0
2011-12-06 10:30:00,7.89,7.9,7.79,7.79,44400.0,7.0567,7.0656,6.9673,6.9673,44400.0
2011-12-06 11:00:00,7.8,7.84,7.8,7.8,44100.0,6.9762,7.012,6.9762,6.9762,44100.0
2011-12-06 11:30:00,7.8,7.83,7.75,7.81,31700.0,6.9762,7.003,6.9315,6.9852,31700.0
2011-12-06 12:00:00,7.81,7.83,7.79,7.8,28100.0,6.9852,7.003,6.9673,6.9762,28100.0
2011-12-06 12:30:00,7.81,7.84,7.81,7.84,16000.0,6.9852,7.012,6.9852,7.012,16000.0
2011-12-06 13:00:00,7.83,7.9,7.82,7.88,37000.0,7.003,7.0656,6.9941,7.0478,37000.0
2011-12-06 13:30:00,7.89,7.9,7.87,7.87,48100.0,7.0567,7.0656,7.0388,7.0388,48100.0
2011-12-06 14:00:00,7.88,7.88,7.78,7.81,86000.0,7.0478,7.0478,6.9583,6.9852,86000.0
2011-12-06 14:30:00,7.81,7.85,7.81,7.84,168800.0,6.9852,7.0209,6.9852,7.012,168800.0
2011-12-06 15:00:00,7.83,7.86,7.81,7.82,174900.0,7.003,7.0299,6.9852,6.9941,174900.0
2011-12-06 15:30:00,7.82,7.85,7.77,7.78,231300.0,6.9941,7.0209,6.9494,6.9583,231300.0
2011-12-07 09:30:00,7.74,7.78,7.62,7.65,100900.0,6.9225,6.9583,6.8152,6.842,100900.0
2011-12-07 10:00:00,7.65,7.73,7.61,7.7,68900.0,6.842,6.9136,6.8063,6.8868,68900.0
2011-12-07 10:30:00,7.69,7.82,7.68,7.78,154800.0,6.8778,6.9941,6.8689,6.9583,154800.0
2011-12-07 11:00:00,7.78,8.05,7.78,8.05,511500.0,6.9583,7.1998,6.9583,7.1998,511500.0
2011-12-07 11:30:00,8.06,8.06,7.98,8.0,269500.0,7.2087,7.2087,7.1372,7.1551,269500.0
2011-12-07 12:00:00,7.99,8.02,7.95,7.99,531600.0,7.1461,7.173,7.1104,7.1461,531600.0
2011-12-07 12:30:00,7.99,8.01,7.95,8.0,334400.0,7.1461,7.164,7.1104,7.1551,334400.0
2011-12-07 13:00:00,7.99,8.0,7.94,7.96,77300.0,7.1461,7.1551,7.1014,7.1193,77300.0
2011-12-07 13:30:00,7.97,7.98,7.88,7.97,143100.0,7.1283,7.1372,7.0478,7.1283,143100.0
2011-12-07 14:00:00,7.97,7.98,7.92,7.97,56600.0,7.1283,7.1372,7.0835,7.1283,56600.0
2011-12-07 14:30:00,7.97,7.98,7.92,7.94,172100.0,7.1283,7.1372,7.0835,7.1014,172100.0
2011-12-07 15:00:00,7.95,7.96,7.92,7.94,147400.0,7.1104,7.1193,7.0835,7.1014,147400.0
2011-12-07 15:30:00,7.95,8.02,7.91,7.96,560400.0,7.1104,7.173,7.0746,7.1193,560400.0
2011-12-08 09:30:00,7.77,7.85,7.58,7.69,238600.0,6.9494,7.0209,6.7794,6.8778,238600.0
2011-12-08 10:00:00,7.68,7.72,7.63,7.63,67400.0,6.8689,6.9047,6.8242,6.8242,67400.0
2011-12-08 10:30:00,7.63,7.77,7.63,7.71,71300.0,6.8242,6.9494,6.8242,6.8957,71300.0
2011-12-08 11:00:00,7.69,7.7,7.61,7.61,53600.0,6.8778,6.8868,6.8063,6.8063,53600.0
2011-12-08 11:30:00,7.61,7.63,7.51,7.6,48500.0,6.8063,6.8242,6.7168,6.7973,48500.0
2011-12-08 12:00:00,7.6,7.62,7.54,7.57,49000.0,6.7973,6.8152,6.7437,6.7705,49000.0
2011-12-08 12:30:00,7.56,7.58,7.5,7.54,43600.0,6.7616,6.7794,6.7079,6.7437,43600.0
2011-12-08 13:00:00,7.54,7.54,7.44,7.49,57400.0,6.7437,6.7437,6.6542,6.6989,57400.0
2011-12-08 13:30:00,7.48,7.55,7.47,7.55,66100.0,6.69,6.7526,6.6811,6.7526,66100.0
2011-12-08 14:00:00,7.54,7.55,7.48,7.51,33000.0,6.7437,6.7526,6.69,6.7168,33000.0
2011-12-08 14:30:00,7.51,7.52,7.42,7.43,51300.0,6.7168,6.7258,6.6363,6.6453,51300.0
2011-12-08 15:00:00,7.43,7.52,7.41,7.51,72700.0,6.6453,6.7258,6.6274,6.7168,72700.0
2011-12-08 15:30:00,7.52,7.56,7.36,7.37,401200.0,6.7258,6.7616,6.5827,6.5916,401200.0
2011-12-09 09:30:00,7.43,7.58,7.37,7.57,66400.0,6.6453,6.7794,6.5916,6.7705,66400.0
2011-12-09 10:00:00,7.57,7.67,7.57,7.59,62100.0,6.7705,6.8599,6.7705,6.7884,62100.0
2011-12-09 10:30:00,7.59,7.66,7.56,7.64,56900.0,6.7884,6.851,6.7616,6.8331,56900.0
2011-12-09 11:00:00,7.64,7.69,7.62,7.68,49700.0,6.8331,6.8778,6.8152,6.8689,49700.0
2011-12-09 11:30:00,7.69,7.72,7.65,7.69,24400.0,6.8778,6.9047,6.842,6.8778,24400.0
2011-12-09 12:00:00,7.68,7.73,7.68,7.7,31900.0,6.8689,6.9136,6.8689,6.8868,31900.0
2011-12-09 12:30:00,7.7,7.8,7.7,7.77,84100.0,6.8868,6.9762,6.8868,6.9494,84100.0
2011-12-09 13:00:00,7.78,7.8,7.76,7.8,43900.0,6.9583,6.9762,6.9404,6.9762,43900.0
2011-12-09 13:30:00,7.79,7.8,7.77,7.79,31100.0,6.9673,6.9762,6.9494,6.9673,31100.0
2011-12-09 14:00:00,7.78,7.8,7.75,7.8,69600.0,6.9583,6.9762,6.9315,6.9762,69600.0
2011-12-09 14:30:00,7.8,7.81,7.77,7.77,205400.0,6.9762,6.9852,6.9494,6.9494,205400.0
2011-12-09 15:00:00,7.77,7.78,7.71,7.76,61000.0,6.9494,6.9583,6.8957,6.9404,61000.0
2011-12-09 15:30:00,7.76,7.82,7.74,7.76,357200.0,6.9404,6.9941,6.9225,6.9404,357200.0
2011-12-12 09:30:00,7.63,7.74,7.57,7.66,59900.0,6.8242,6.9225,6.7705,6.851,59900.0
2011-12-12 10:00:00,7.66,7.67,7.6,7.64,36200.0,6.851,6.8599,6.7973,6.8331,36200.0
2011-12-12 10:30:00,7.64,7.73,7.63,7.73,34200.0,6.8331,6.9136,6.8242,6.9136,34200.0
2011-12-12 11:00:00,7.72,7.73,7.66,7.7,34000.0,6.9047,6.9136,6.851,6.8868,34000.0
2011-12-12 11:30:00,7.7,7.71,7.61,7.65,21800.0,6.8868,6.8957,6.8063,6.842,21800.0
2011-12-12 12:00:00,7.65,7.67,7.65,7.67,12300.0,6.842,6.8599,6.842,6.8599,12300.0
2011-12-12 12:30:00,7.67,7.68,7.66,7.67,29100.0,6.8599,6.8689,6.851,6.8599,29100.0
2011-12-12 13:00:00,7.68,7.7,7.65,7.7,32000.0,6.8689,6.8868,6.842,6.8868,32000.0
2011-12-12 13:30:00,7.69,7.71,7.69,7.71,24300.0,6.8778,6.8957,6.8778,6.8957,24300.0
2011-12-12 14:00:00,7.71,7.73,7.69,7.71,38600.0,6.8957,6.9136,6.8778,6.8957,38600.0
2011-12-12 14:30:00,7.71,7.73,7.66,7.73,52600.0,6.8957,6.9136,6.851,6.9136,52600.0
2011-12-12 15:00:00,7.72,7.76,7.71,7.75,80600.0,6.9047,6.9404,6.8957,6.9315,80600.0
2011-12-12 15:30:00,7.75,7.81,7.75,7.81,272100.0,6.9315,6.9852,6.9315,6.9852,272100.0
2011-12-13 09:30:00,7.91,8.02,7.88,7.99,57000.0,7.0746,7.173,7.0478,7.1461,57000.0
2011-12-13 10:00:00,7.99,8.0,7.93,7.94,32800.0,7.1461,7.1551,7.0925,7.1014,32800.0
2011-12-13 10:30:00,7.94,7.95,7.84,7.84,35700.0,7.1014,7.1104,7.012,7.012,35700.0
2011-12-13 11:00:00,7.84,7.85,7.77,7.82,45200.0,7.012,7.0209,6.9494,6.9941,45200.0
2011-12-13 11:30:00,7.82,7.91,7.8,7.9,78700.0,6.9941,7.0746,6.9762,7.0656,78700.0
2011-12-13 12:00:00,7.91,7.91,7.85,7.87,68900.0,7.0746,7.0746,7.0209,7.0388,68900.0
2011-12-13 12:30:00,7.87,7.88,7.82,7.85,56600.0,7.0388,7.0478,6.9941,7.0209,56600.0
2011-12-13 13:00:00,7.84,7.85,7.81,7.82,70300.0,7.012,7.0209,6.9852,6.9941,70300.0
2011-12-13 13:30:00,7.82,7.82,7.77,7.82,67000.0,6.9941,6.9941,6.9494,6.9941,67000.0
2011-12-13 14:00:00,7.82,7.83,7.73,7.8,93500.0,6.9941,7.003,6.9136,6.9762,93500.0
2011-12-13 14:30:00,7.79,7.79,7.65,7.68,65800.0,6.9673,6.9673,6.842,6.8689,65800.0
2011-12-13 15:00:00,7.69,7.73,7.57,7.6,79800.0,6.8778,6.9136,6.7705,6.7973,79800.0
2011-12-13 15:30:00,7.6,7.61,7.5,7.51,314700.0,6.7973,6.8063,6.7079,6.7168,314700.0
2011-12-14 09:30:00,7.46,7.53,7.4,7.46,39500.0,6.6721,6.7347,6.6185,6.6721,39500.0
2011-12-14 10:00:00,7.45,7.48,7.39,7.48,37500.0,6.6632,6.69,6.6095,6.69,37500.0
2011-12-14 10:30:00,7.48,7.51,7.43,7.43,23400.0,6.69,6.7168,6.6453,6.6453,23400.0
2011-12-14 11:00:00,7.44,7.48,7.44,7.46,23900.0,6.6542,6.69,6.6542,6.6721,23900.0
2011-12-14 11:30:00,7.45,7.48,7.42,7.44,18700.0,6.6632,6.69,6.6363,6.6542,18700.0
2011-12-14 12:00:00,7.45,7.5,7.43,7.46,22600.0,6.6632,6.7079,6.6453,6.6721,22600.0
2011-12-14 12:30:00,7.45,7.52,7.45,7.51,35800.0,6.6632,6.7258,6.6632,6.7168,35800.0
2011-12-14 13:00:00,7.51,7.54,7.47,7.54,46800.0,6.7168,6.7437,6.6811,6.7437,46800.0
2011-12-14 13:30:00,7.53,7.55,7.46,7.46,34500.0,6.7347,6.7526,6.6721,6.6721,34500.0
2011-12-14 14:00:00,7.46,7.5,7.43,7.48,39400.0,6.6721,6.7079,6.6453,6.69,39400.0
2011-12-14 14:30:00,7.48,7.48,7.4,7.42,61200.0,6.69,6.69,6.6185,6.6363,61200.0
2011-12-14 15:00:00,7.43,7.46,7.39,7.46,65500.0,6.6453,6.6721,6.6095,6.6721,65500.0
2011-12-14 15:30:00,7.46,7.47,7.4,7.41,186600.0,6.6721,6.6811,6.6185,6.6274,186600.0
2011-12-15 09:30:00,7.54,7.59,7.5,7.53,26300.0,6.7437,6.7884,6.7079,6.7347,26300.0
2011-12-15 10:00:00,7.53,7.58,7.47,7.52,29800.0,6.7347,6.7794,6.6811,6.7258,29800.0
2011-12-15 10:30:00,7.51,7.53,7.44,7.52,27300.0,6.7168,6.7347,6.6542,6.7258,27300.0
2011-12-15 11:00:00,7.54,7.56,7.51,7.54,47400.0,6.7437,6.7616,6.7168,6.7437,47400.0
2011-12-15 11:30:00,7.54,7.59,7.51,7.52,31300.0,6.7437,6.7884,6.7168,6.7258,31300.0
2011-12-15 12:00:00,7.53,7.61,7.53,7.57,41000.0,6.7347,6.8063,6.7347,6.7705,41000.0
2011-12-15 12:30:00,7.57,7.58,7.53,7.55,27200.0,6.7705,6.7794,6.7347,6.7526,27200.0
2011-12-15 13:00:00,7.55,7.6,7.54,7.59,16900.0,6.7526,6.7973,6.7437,6.7884,16900.0
2011-12-15 13:30:00,7.59,7.61,7.53,7.6,38600.0,6.7884,6.8063,6.7347,6.7973,38600.0
2011-12-15 14:00:00,7.6,7.64,7.59,7.59,40600.0,6.7973,6.8331,6.7884,6.7884,40600.0
2011-12-15 14:30:00,7.6,7.61,7.53,7.57,38400.0,6.7973,6.8063,6.7347,6.7705,38400.0
2011-12-15 15:00:00,7.57,7.6,7.55,7.56,74100.0,6.7705,6.7973,6.7526,6.7616,74100.0
2011-12-15 15:30:00,7.56,7.61,7.5,7.51,238600.0,6.7616,6.8063,6.7079,6.7168,238600.0
2011-12-16 09:30:00,7.64,7.7,7.53,7.65,458100.0,6.8331,6.8868,6.7347,6.842,458100.0
2011-12-16 10:00:00,7.65,7.74,7.6,7.66,84200.0,6.842,6.9225,6.7973,6.851,84200.0
2011-12-16 10:30:00,7.66,7.67,7.59,7.6,37900.0,6.851,6.8599,6.7884,6.7973,37900.0
2011-12-16 11:00:00,7.61,7.63,7.53,7.54,33700.0,6.8063,6.8242,6.7347,6.7437,33700.0
2011-12-16 11:30:00,7.54,7.55,7.45,7.46,176300.0,6.7437,6.7526,6.6632,6.6721,176300.0
2011-12-16 12:00:00,7.45,7.49,7.42,7.44,34800.0,6.6632,6.6989,6.6363,6.6542,34800.0
2011-12-16 12:30:00,7.44,7.44,7.33,7.36,84800.0,6.6542,6.6542,6.5558,6.5827,84800.0
2011-12-16 13:00:00,7.37,7.38,7.35,7.35,58400.0,6.5916,6.6006,6.5737,6.5737,58400.0
2011-12-16 13:30:00,7.36,7.38,7.32,7.32,60900.0,6.5827,6.6006,6.5469,6.5469,60900.0
2011-12-16 14:00:00,7.33,7.35,7.3,7.31,57300.0,6.5558,6.5737,6.529,6.538,57300.0
2011-12-16 14:30:00,7.31,7.35,7.3,7.34,51200.0,6.538,6.5737,6.529,6.5648,51200.0
2011-12-16 15:00:00,7.35,7.35,7.3,7.3,104200.0,6.5737,6.5737,6.529,6.529,104200.0
2011-12-16 15:30:00,7.3,7.39,7.3,7.36,329200.0,6.529,6.6095,6.529,6.5827,329200.0
2011-12-19 09:30:00,7.41,7.51,7.35,7.41,67300.0,6.6274,6.7168,6.5737,6.6274,67300.0
2011-12-19 10:00:00,7.41,7.42,7.31,7.33,78900.0,6.6274,6.6363,6.538,6.5558,78900.0
2011-12-19 10:30:00,7.34,7.41,7.25,7.26,41300.0,6.5648,6.6274,6.4843,6.4932,41300.0
2011-12-19 11:00:00,7.26,7.26,7.14,7.18,95800.0,6.4932,6.4932,6.3859,6.4217,95800.0
2011-12-19 11:30:00,7.19,7.19,7.08,7.11,72900.0,6.4306,6.4306,6.3322,6.3591,72900.0
2011-12-19 12:00:00,7.12,7.23,7.08,7.19,184700.0,6.368,6.4664,6.3322,6.4306,184700.0
2011-12-19 12:30:00,7.19,7.25,7.15,7.2,102400.0,6.4306,6.4843,6.3949,6.4396,102400.0
2011-12-19 13:00:00,7.2,7.23,7.15,7.2,36700.0,6.4396,6.4664,6.3949,6.4396,36700.0
2011-12-19 13:30:00,7.2,7.27,7.19,7.25,45900.0,6.4396,6.5022,6.4306,6.4843,45900.0
2011-12-19 14:00:00,7.24,7.26,7.22,7.24,41000.0,6.4754,6.4932,6.4575,6.4754,41000.0
2011-12-19 14:30:00,7.23,7.28,7.23,7.27,35800.0,6.4664,6.5111,6.4664,6.5022,35800.0
2011-12-19 15:00:00,7.27,7.28,7.15,7.15,120400.0,6.5022,6.5111,6.3949,6.3949,120400.0
2011-12-19 15:30:00,7.15,7.19,7.12,7.19,313300.0,6.3949,6.4306,6.368,6.4306,313300.0
2011-12-20 09:30:00,7.37,7.48,7.37,7.48,46000.0,6.5916,6.69,6.5916,6.69,46000.0
2011-12-20 10:00:00,7.48,7.5,7.43,7.46,106500.0,6.69,6.7079,6.6453,6.6721,106500.0
2011-12-20 10:30:00,7.46,7.48,7.44,7.45,66400.0,6.6721,6.69,6.6542,6.6632,66400.0
2011-12-20 11:00:00,7.45,7.51,7.45,7.49,85400.0,6.6632,6.7168,6.6632,6.6989,85400.0
2011-12-20 11:30:00,7.49,7.56,7.48,7.55,46400.0,6.6989,6.7616,6.69,6.7526,46400.0
2011-12-20 12:00:00,7.54,7.6,7.53,7.58,28900.0,6.7437,6.7973,6.7347,6.7794,28900.0
2011-12-20 12:30:00,7.58,7.62,7.57,7.62,38400.0,6.7794,6.8152,6.7705,6.8152,38400.0
2011-12-20 13:00:00,7.62,7.65,7.58,7.59,39900.0,6.8152,6.842,6.7794,6.7884,39900.0
2011-12-20 13:30:00,7.6,7.6,7.57,7.58,25100.0,6.7973,6.7973,6.7705,6.7794,25100.0
2011-12-20 14:00:00,7.58,7.61,7.57,7.6,39000.0,6.7794,6.8063,6.7705,6.7973,39000.0
2011-12-20 14:30:00,7.6,7.62,7.6,7.62,31700.0,6.7973,6.8152,6.7973,6.8152,31700.0
2011-12-20 15:00:00,7.62,7.67,7.62,7.65,92200.0,6.8152,6.8599,6.8152,6.842,92200.0
2011-12-20 15:30:00,7.65,7.7,7.62,7.66,283600.0,6.842,6.8868,6.8152,6.851,283600.0
2011-12-21 09:30:00,7.62,7.65,7.54,7.59,55300.0,6.8152,6.842,6.7437,6.7884,55300.0
2011-12-21 10:00:00,7.59,7.67,7.55,7.62,61500.0,6.7884,6.8599,6.7526,6.8152,61500.0
2011-12-21 10:30:00,7.62,7.65,7.52,7.52,58200.0,6.8152,6.842,6.7258,6.7258,58200.0
2011-12-21 11:00:00,7.53,7.56,7.48,7.5,34400.0,6.7347,6.7616,6.69,6.7079,34400.0
2011-12-21 11:30:00,7.5,7.53,7.48,7.51,86400.0,6.7079,6.7347,6.69,6.7168,86400.0
2011-12-21 12:00:00,7.52,7.54,7.45,7.46,27400.0,6.7258,6.7437,6.6632,6.6721,27400.0
2011-12-21 12:30:00,7.46,7.51,7.4,7.48,231800.0,6.6721,6.7168,6.6185,6.69,231800.0
2011-12-21 13:00:00,7.48,7.57,7.48,7.57,28800.0,6.69,6.7705,6.69,6.7705,28800.0
2011-12-21 13:30:00,7.56,7.63,7.54,7.62,27100.0,6.7616,6.8242,6.7437,6.8152,27100.0
2011-12-21 14:00:00,7.62,7.64,7.58,7.61,34500.0,6.8152,6.8331,6.7794,6.8063,34500.0
2011-12-21 14:30:00,7.61,7.63,7.59,7.61,47700.0,6.8063,6.8242,6.7884,6.8063,47700.0
2011-12-21 15:00:00,7.6,7.68,7.58,7.65,45100.0,6.7973,6.8689,6.7794,6.842,45100.0
2011-12-21 15:30:00,7.66,7.8,7.65,7.8,522100.0,6.851,6.9762,6.842,6.9762,522100.0
2011-12-22 09:30:00,7.8,7.88,7.75,7.81,198900.0,6.9762,7.0478,6.9315,6.9852,198900.0
2011-12-22 10:00:00,7.82,7.83,7.76,7.77,92300.0,6.9941,7.003,6.9404,6.9494,92300.0
2011-12-22 10:30:00,7.77,7.77,7.69,7.76,67700.0,6.9494,6.9494,6.8778,6.9404,67700.0
2011-12-22 11:00:00,7.75,7.8,7.75,7.79,122400.0,6.9315,6.9762,6.9315,6.9673,122400.0
2011-12-22 11:30:00,7.79,7.81,7.77,7.8,147300.0,6.9673,6.9852,6.9494,6.9762,147300.0
2011-12-22 12:00:00,7.8,7.82,7.79,7.82,92500.0,6.9762,6.9941,6.9673,6.9941,92500.0
2011-12-22 12:30:00,7.82,7.84,7.82,7.83,229200.0,6.9941,7.012,6.9941,7.003,229200.0
2011-12-22 13:00:00,7.83,7.87,7.82,7.87,88300.0,7.003,7.0388,6.9941,7.0388,88300.0
2011-12-22 13:30:00,7.86,7.87,7.83,7.83,62000.0,7.0299,7.0388,7.003,7.003,62000.0
2011-12-22 14:00:00,7.83,7.84,7.82,7.83,88700.0,7.003,7.012,6.9941,7.003,88700.0
2011-12-22 14:30:00,7.84,7.84,7.81,7.81,76000.0,7.012,7.012,6.9852,6.9852,76000.0
2011-12-22 15:00:00,7.82,7.82,7.79,7.8,345800.0,6.9941,6.9941,6.9673,6.9762,345800.0
2011-12-22 15:30:00,7.79,7.82,7.79,7.82,519600.0,6.9673,6.9941,6.9673,6.9941,519600.0
2011-12-23 09:30:00,7.83,7.83,7.77,7.8,19500.0,7.003,7.003,6.9494,6.9762,19500.0
2011-12-23 10:00:00,7.79,7.8,7.74,7.76,16100.0,6.9673,6.9762,6.9225,6.9404,16100.0
2011-12-23 10:30:00,7.76,7.8,7.74,7.76,39500.0,6.9404,6.9762,6.9225,6.9404,39500.0
2011-12-23 11:00:00,7.77,7.8,7.77,7.79,24500.0,6.9494,6.9762,6.9494,6.9673,24500.0
2011-12-23 11:30:00,7.8,7.8,7.77,7.79,42100.0,6.9762,6.9762,6.9494,6.9673,42100.0
2011-12-23 12:00:00,7.79,7.8,7.79,7.79,29100.0,6.9673,6.9762,6.9673,6.9673,29100.0
2011-12-23 12:30:00,7.79,7.8,7.77,7.78,66000.0,6.9673,6.9762,6.9494,6.9583,66000.0
2011-12-23 13:00:00,7.79,7.79,7.77,7.78,14600.0,6.9673,6.9673,6.9494,6.9583,14600.0
2011-12-23 13:30:00,7.78,7.8,7.78,7.79,19100.0,6.9583,6.9762,6.9583,6.9673,19100.0
2011-12-23 14:00:00,7.79,7.8,7.77,7.78,25900.0,6.9673,6.9762,6.9494,6.9583,25900.0
2011-12-23 14:30:00,7.78,7.79,7.78,7.78,34300.0,6.9583,6.9673,6.9583,6.9583,34300.0
2011-12-23 15:00:00,7.79,7.79,7.77,7.78,35900.0,6.9673,6.9673,6.9494,6.9583,35900.0
2011-12-23 15:30:00,7.79,7.8,7.78,7.78,121800.0,6.9673,6.9762,6.9583,6.9583,121800.0
2011-12-27 09:30:00,7.72,7.79,7.7,7.78,25700.0,6.9047,6.9673,6.8868,6.9583,25700.0
2011-12-27 10:00:00,7.79,7.8,7.78,7.79,27200.0,6.9673,6.9762,6.9583,6.9673,27200.0
2011-12-27 10:30:00,7.79,7.8,7.76,7.78,17600.0,6.9673,6.9762,6.9404,6.9583,17600.0
2011-12-27 11:00:00,7.78,7.8,7.78,7.8,24600.0,6.9583,6.9762,6.9583,6.9762,24600.0
2011-12-27 11:30:00,7.8,7.8,7.79,7.8,44900.0,6.9762,6.9762,6.9673,6.9762,44900.0
2011-12-27 12:00:00,7.8,7.8,7.79,7.8,42000.0,6.9762,6.9762,6.9673,6.9762,42000.0
2011-12-27 12:30:00,7.79,7.8,7.78,7.78,13800.0,6.9673,6.9762,6.9583,6.9583,13800.0
2011-12-27 13:00:00,7.79,7.8,7.75,7.76,33200.0,6.9673,6.9762,6.9315,6.9404,33200.0
2011-12-27 13:30:00,7.77,7.78,7.76,7.78,12800.0,6.9494,6.9583,6.9404,6.9583,12800.0
2011-12-27 14:00:00,7.78,7.79,7.76,7.77,20400.0,6.9583,6.9673,6.9404,6.9494,20400.0
2011-12-27 14:30:00,7.78,7.78,7.76,7.78,17300.0,6.9583,6.9583,6.9404,6.9583,17300.0
2011-12-27 15:00:00,7.77,7.78,7.74,7.74,39800.0,6.9494,6.9583,6.9225,6.9225,39800.0
2011-12-27 15:30:00,7.74,7.77,7.74,7.75,134000.0,6.9225,6.9494,6.9225,6.9315,134000.0
2011-12-28 09:30:00,7.76,7.8,7.67,7.78,55600.0,6.9404,6.9762,6.8599,6.9583,55600.0
2011-12-28 10:00:00,7.78,7.78,7.69,7.71,43300.0,6.9583,6.9583,6.8778,6.8957,43300.0
2011-12-28 10:30:00,7.7,7.75,7.69,7.74,22600.0,6.8868,6.9315,6.8778,6.9225,22600.0
2011-12-28 11:00:00,7.74,7.76,7.72,7.73,19900.0,6.9225,6.9404,6.9047,6.9136,19900.0
2011-12-28 11:30:00,7.73,7.73,7.63,7.66,22400.0,6.9136,6.9136,6.8242,6.851,22400.0
2011-12-28 12:00:00,7.66,7.68,7.64,7.65,54900.0,6.851,6.8689,6.8331,6.842,54900.0
2011-12-28 12:30:00,7.65,7.65,7.62,7.63,13500.0,6.842,6.842,6.8152,6.8242,13500.0
2011-12-28 13:00:00,7.63,7.72,7.63,7.71,17000.0,6.8242,6.9047,6.8242,6.8957,17000.0
2011-12-28 13:30:00,7.72,7.76,7.7,7.72,33300.0,6.9047,6.9404,6.8868,6.9047,33300.0
2011-12-28 14:00:00,7.72,7.72,7.67,7.71,24400.0,6.9047,6.9047,6.8599,6.8957,24400.0
2011-12-28 14:30:00,7.71,7.73,7.7,7.73,46500.0,6.8957,6.9136,6.8868,6.9136,46500.0
2011-12-28 15:00:00,7.73,7.74,7.68,7.69,76400.0,6.9136,6.9225,6.8689,6.8778,76400.0
2011-12-28 15:30:00,7.7,7.7,7.66,7.68,137100.0,6.8868,6.8868,6.851,6.8689,137100.0
2011-12-29 09:30:00,7.67,7.79,7.67,7.77,38700.0,6.8599,6.9673,6.8599,6.9494,38700.0
2011-12-29 10:00:00,7.77,7.8,7.76,7.8,23000.0,6.9494,6.9762,6.9404,6.9762,23000.0
2011-12-29 10:30:00,7.8,7.81,7.77,7.8,50800.0,6.9762,6.9852,6.9494,6.9762,50800.0
2011-12-29 11:00:00,7.8,7.82,7.75,7.77,43500.0,6.9762,6.9941,6.9315,6.9494,43500.0
2011-12-29 11:30:00,7.77,7.79,7.76,7.77,18600.0,6.9494,6.9673,6.9404,6.9494,18600.0
2011-12-29 12:00:00,7.77,7.77,7.68,7.69,43500.0,6.9494,6.9494,6.8689,6.8778,43500.0
2011-12-29 12:30:00,7.68,7.69,7.67,7.68,18800.0,6.8689,6.8778,6.8599,6.8689,18800.0
2011-12-29 13:00:00,7.68,7.7,7.67,7.69,36600.0,6.8689,6.8868,6.8599,6.8778,36600.0
2011-12-29 13:30:00,7.69,7.77,7.68,7.77,35100.0,6.8778,6.9494,6.8689,6.9494,35100.0
2011-12-29 14:00:00,7.76,7.77,7.75,7.76,21500.0,6.9404,6.9494,6.9315,6.9404,21500.0
2011-12-29 14:30:00,7.76,7.78,7.75,7.78,25300.0,6.9404,6.9583,6.9315,6.9583,25300.0
2011-12-29 15:00:00,7.78,7.81,7.77,7.79,42500.0,6.9583,6.9852,6.9494,6.9673,42500.0
2011-12-29 15:30:00,7.78,7.81,7.77,7.78,116200.0,6.9583,6.9852,6.9494,6.9583,116200.0
2011-12-30 09:30:00,7.75,7.8,7.74,7.78,21000.0,6.9315,6.9762,6.9225,6.9583,21000.0
2011-12-30 10:00:00,7.79,7.79,7.77,7.77,9800.0,6.9673,6.9673,6.9494,6.9494,9800.0
2011-12-30 10:30:00,7.78,7.8,7.76,7.8,31500.0,6.9583,6.9762,6.9404,6.9762,31500.0
2011-12-30 11:00:00,7.8,7.8,7.79,7.8,26000.0,6.9762,6.9762,6.9673,6.9762,26000.0
2011-12-30 11:30:00,7.8,7.8,7.73,7.73,36100.0,6.9762,6.9762,6.9136,6.9136,36100.0
2011-12-30 12:00:00,7.74,7.74,7.72,7.73,8700.0,6.9225,6.9225,6.9047,6.9136,8700.0
2011-12-30 12:30:00,7.73,7.73,7.71,7.71,15900.0,6.9136,6.9136,6.8957,6.8957,15900.0
2011-12-30 13:00:00,7.71,7.72,7.69,7.7,14900.0,6.8957,6.9047,6.8778,6.8868,14900.0
2011-12-30 13:30:00,7.7,7.72,7.69,7.71,12300.0,6.8868,6.9047,6.8778,6.8957,12300.0
2011-12-30 14:00:00,7.71,7.72,7.68,7.69,17300.0,6.8957,6.9047,6.8689,6.8778,17300.0
2011-12-30 14:30:00,7.69,7.71,7.69,7.71,13100.0,6.8778,6.8957,6.8778,6.8957,13100.0
2011-12-30 15:00:00,7.7,7.76,7.7,7.76,34500.0,6.8868,6.9404,6.8868,6.9404,34500.0
2011-12-30 15:30:00,7.76,7.77,7.72,7.72,145000.0,6.9404,6.9494,6.9047,6.9047,145000.0
2012-01-03 09:30:00,7.98,8.01,7.92,7.95,153700.0,7.1372,7.164,7.0835,7.1104,153700.0
2012-01-03 10:00:00,7.95,7.97,7.9,7.9,123600.0,7.1104,7.1283,7.0656,7.0656,123600.0
2012-01-03 10:30:00,7.91,7.93,7.89,7.91,146900.0,7.0746,7.0925,7.0567,7.0746,146900.0
2012-01-03 11:00:00,7.91,7.91,7.83,7.87,316000.0,7.0746,7.0746,7.003,7.0388,316000.0
2012-01-03 11:30:00,7.88,7.88,7.78,7.84,280600.0,7.0478,7.0478,6.9583,7.012,280600.0
2012-01-03 12:00:00,7.84,7.95,7.83,7.91,103900.0,7.012,7.1104,7.003,7.0746,103900.0
2012-01-03 12:30:00,7.91,7.92,7.84,7.85,155800.0,7.0746,7.0835,7.012,7.0209,155800.0
2012-01-03 13:00:00,7.84,7.89,7.83,7.86,81100.0,7.012,7.0567,7.003,7.0299,81100.0
2012-01-03 13:30:00,7.86,7.86,7.83,7.85,66200.0,7.0299,7.0299,7.003,7.0209,66200.0
2012-01-03 14:00:00,7.85,7.85,7.8,7.85,43200.0,7.0209,7.0209,6.9762,7.0209,43200.0
2012-01-03 14:30:00,7.85,7.88,7.83,7.85,197000.0,7.0209,7.0478,7.003,7.0209,197000.0
2012-01-03 15:00:00,7.85,7.85,7.79,7.79,103400.0,7.0209,7.0209,6.9673,6.9673,103400.0
2012-01-03 15:30:00,7.8,7.81,7.75,7.77,275700.0,6.9762,6.9852,6.9315,6.9494,275700.0
2012-01-04 09:30:00,7.75,7.8,7.69,7.79,56800.0,6.9315,6.9762,6.8778,6.9673,56800.0
2012-01-04 10:00:00,7.79,7.79,7.68,7.68,67700.0,6.9673,6.9673,6.8689,6.8689,67700.0
2012-01-04 10:30:00,7.68,7.69,7.62,7.62,576700.0,6.8689,6.8778,6.8152,6.8152,576700.0
2012-01-04 11:00:00,7.63,7.64,7.62,7.64,29800.0,6.8242,6.8331,6.8152,6.8331,29800.0
2012-01-04 11:30:00,7.64,7.68,7.63,7.65,23500.0,6.8331,6.8689,6.8242,6.842,23500.0
2012-01-04 12:00:00,7.66,7.74,7.65,7.74,70700.0,6.851,6.9225,6.842,6.9225,70700.0
2012-01-04 12:30:00,7.73,7.77,7.73,7.77,24300.0,6.9136,6.9494,6.9136,6.9494,24300.0
2012-01-04 13:00:00,7.77,7.77,7.68,7.69,68300.0,6.9494,6.9494,6.8689,6.8778,68300.0
2012-01-04 13:30:00,7.7,7.72,7.7,7.72,27300.0,6.8868,6.9047,6.8868,6.9047,27300.0
2012-01-04 14:00:00,7.72,7.73,7.71,7.73,45200.0,6.9047,6.9136,6.8957,6.9136,45200.0
2012-01-04 14:30:00,7.73,7.76,7.72,7.74,105800.0,6.9136,6.9404,6.9047,6.9225,105800.0
2012-01-04 15:00:00,7.74,7.75,7.73,7.75,32900.0,6.9225,6.9315,6.9136,6.9315,32900.0
2012-01-04 15:30:00,7.75,7.77,7.7,7.71,156900.0,6.9315,6.9494,6.8868,6.8957,156900.0
2012-01-05 09:30:00,7.68,7.73,7.54,7.63,114000.0,6.8689,6.9136,6.7437,6.8242,114000.0
2012-01-05 10:00:00,7.62,7.66,7.57,7.66,40400.0,6.8152,6.851,6.7705,6.851,40400.0
2012-01-05 10:30:00,7.66,7.66,7.56,7.58,40300.0,6.851,6.851,6.7616,6.7794,40300.0
2012-01-05 11:00:00,7.58,7.72,7.58,7.72,51400.0,6.7794,6.9047,6.7794,6.9047,51400.0
2012-01-05 11:30:00,7.72,7.78,7.72,7.77,40800.0,6.9047,6.9583,6.9047,6.9494,40800.0
2012-01-05 12:00:00,7.77,7.81,7.75,7.79,115200.0,6.9494,6.9852,6.9315,6.9673,115200.0
2012-01-05 12:30:00,7.78,7.84,7.77,7.8,110100.0,6.9583,7.012,6.9494,6.9762,110100.0
2012-01-05 13:00:00,7.8,7.8,7.74,7.8,31600.0,6.9762,6.9762,6.9225,6.9762,31600.0
2012-01-05 13:30:00,7.8,7.81,7.78,7.79,56100.0,6.9762,6.9852,6.9583,6.9673,56100.0
2012-01-05 14:00:00,7.79,7.79,7.75,7.76,49800.0,6.9673,6.9673,6.9315,6.9404,49800.0
2012-01-05 14:30:00,7.77,7.8,7.76,7.8,19100.0,6.9494,6.9762,6.9404,6.9762,19100.0
2012-01-05 15:00:00,7.8,7.8,7.76,7.77,73800.0,6.9762,6.9762,6.9404,6.9494,73800.0
2012-01-05 15:30:00,7.77,7.79,7.73,7.74,177800.0,6.9494,6.9673,6.9136,6.9225,177800.0
2012-01-06 09:30:00,7.78,7.81,7.72,7.79,96800.0,6.9583,6.9852,6.9047,6.9673,96800.0
2012-01-06 10:00:00,7.79,7.8,7.77,7.79,110400.0,6.9673,6.9762,6.9494,6.9673,110400.0
2012-01-06 10:30:00,7.79,7.8,7.77,7.78,108900.0,6.9673,6.9762,6.9494,6.9583,108900.0
2012-01-06 11:00:00,7.79,7.8,7.77,7.79,62000.0,6.9673,6.9762,6.9494,6.9673,62000.0
2012-01-06 11:30:00,7.79,7.8,7.78,7.78,31700.0,6.9673,6.9762,6.9583,6.9583,31700.0
2012-01-06 12:00:00,7.79,7.8,7.78,7.79,94100.0,6.9673,6.9762,6.9583,6.9673,94100.0
2012-01-06 12:30:00,7.79,7.79,7.76,7.77,23300.0,6.9673,6.9673,6.9404,6.9494,23300.0
2012-01-06 13:00:00,7.76,7.79,7.76,7.78,27200.0,6.9404,6.9673,6.9404,6.9583,27200.0
2012-01-06 13:30:00,7.78,7.8,7.77,7.79,90200.0,6.9583,6.9762,6.9494,6.9673,90200.0
2012-01-06 14:00:00,7.79,7.8,7.77,7.79,73100.0,6.9673,6.9762,6.9494,6.9673,73100.0
2012-01-06 14:30:00,7.79,7.8,7.77,7.79,37100.0,6.9673,6.9762,6.9494,6.9673,37100.0
2012-01-06 15:00:00,7.78,7.8,7.77,7.8,90100.0,6.9583,6.9762,6.9494,6.9762,90100.0
2012-01-06 15:30:00,7.79,7.8,7.77,7.79,269300.0,6.9673,6.9762,6.9494,6.9673,269300.0
2012-01-09 09:30:00,7.8,7.83,7.69,7.73,54600.0,6.9762,7.003,6.8778,6.9136,54600.0
2012-01-09 10:00:00,7.75,7.8,7.71,7.79,36500.0,6.9315,6.9762,6.8957,6.9673,36500.0
2012-01-09 10:30:00,7.8,7.8,7.66,7.7,59200.0,6.9762,6.9762,6.851,6.8868,59200.0
2012-01-09 11:00:00,7.7,7.7,7.64,7.68,28300.0,6.8868,6.8868,6.8331,6.8689,28300.0
2012-01-09 11:30:00,7.68,7.74,7.67,7.72,19900.0,6.8689,6.9225,6.8599,6.9047,19900.0
2012-01-09 12:00:00,7.71,7.74,7.7,7.73,20900.0,6.8957,6.9225,6.8868,6.9136,20900.0
2012-01-09 12:30:00,7.74,7.74,7.72,7.72,18600.0,6.9225,6.9225,6.9047,6.9047,18600.0
2012-01-09 13:00:00,7.73,7.73,7.7,7.71,44600.0,6.9136,6.9136,6.8868,6.8957,44600.0
2012-01-09 13:30:00,7.7,7.71,7.68,7.71,27900.0,6.8868,6.8957,6.8689,6.8957,27900.0
2012-01-09 14:00:00,7.7,7.71,7.69,7.69,31000.0,6.8868,6.8957,6.8778,6.8778,31000.0
2012-01-09 14:30:00,7.69,7.71,7.68,7.7,99000.0,6.8778,6.8957,6.8689,6.8868,99000.0
2012-01-09 15:00:00,7.7,7.71,7.68,7.7,292700.0,6.8868,6.8957,6.8689,6.8868,292700.0
2012-01-09 15:30:00,7.7,7.73,7.69,7.71,145800.0,6.8868,6.9136,6.8778,6.8957,145800.0
2012-01-10 09:30:00,7.86,7.88,7.8,7.8,161500.0,7.0299,7.0478,6.9762,6.9762,161500.0
2012-01-10 10:00:00,7.81,7.82,7.72,7.73,318300.0,6.9852,6.9941,6.9047,6.9136,318300.0
2012-01-10 10:30:00,7.73,7.75,7.72,7.75,75200.0,6.9136,6.9315,6.9047,6.9315,75200.0
2012-01-10 11:00:00,7.75,7.76,7.72,7.74,122400.0,6.9315,6.9404,6.9047,6.9225,122400.0
2012-01-10 11:30:00,7.74,7.79,7.74,7.79,78000.0,6.9225,6.9673,6.9225,6.9673,78000.0
2012-01-10 12:00:00,7.79,7.79,7.75,7.76,103500.0,6.9673,6.9673,6.9315,6.9404,103500.0
2012-01-10 12:30:00,7.76,7.8,7.76,7.78,36300.0,6.9404,6.9762,6.9404,6.9583,36300.0
2012-01-10 13:00:00,7.78,7.8,7.77,7.8,22800.0,6.9583,6.9762,6.9494,6.9762,22800.0
2012-01-10 13:30:00,7.8,7.8,7.77,7.79,130000.0,6.9762,6.9762,6.9494,6.9673,130000.0
2012-01-10 14:00:00,7.79,7.8,7.78,7.8,98000.0,6.9673,6.9762,6.9583,6.9762,98000.0
2012-01-10 14:30:00,7.79,7.8,7.77,7.79,87100.0,6.9673,6.9762,6.9494,6.9673,87100.0
2012-01-10 15:00:00,7.79,7.8,7.77,7.79,98300.0,6.9673,6.9762,6.9494,6.9673,98300.0
2012-01-10 15:30:00,7.79,7.8,7.76,7.78,513200.0,6.9673,6.9762,6.9404,6.9583,513200.0
2012-01-11 09:30:00,7.76,7.85,7.71,7.79,298000.0,6.9404,7.0209,6.8957,6.9673,298000.0
2012-01-11 10:00:00,7.79,7.81,7.77,7.79,170400.0,6.9673,6.9852,6.9494,6.9673,170400.0
2012-01-11 10:30:00,7.79,7.8,7.77,7.78,125800.0,6.9673,6.9762,6.9494,6.9583,125800.0
2012-01-11 11:00:00,7.78,7.8,7.76,7.8,71600.0,6.9583,6.9762,6.9404,6.9762,71600.0
2012-01-11 11:30:00,7.8,7.8,7.74,7.75,168500.0,6.9762,6.9762,6.9225,6.9315,168500.0
2012-01-11 12:00:00,7.75,7.79,7.74,7.79,71700.0,6.9315,6.9673,6.9225,6.9673,71700.0
2012-01-11 12:30:00,7.79,7.81,7.77,7.79,113300.0,6.9673,6.9852,6.9494,6.9673,113300.0
2012-01-11 13:00:00,7.79,7.8,7.78,7.79,96200.0,6.9673,6.9762,6.9583,6.9673,96200.0
2012-01-11 13:30:00,7.79,7.8,7.78,7.8,188000.0,6.9673,6.9762,6.9583,6.9762,188000.0
2012-01-11 14:00:00,7.8,7.85,7.79,7.8,171800.0,6.9762,7.0209,6.9673,6.9762,171800.0
2012-01-11 14:30:00,7.8,7.81,7.79,7.8,88300.0,6.9762,6.9852,6.9673,6.9762,88300.0
2012-01-11 15:00:00,7.8,7.82,7.79,7.81,199100.0,6.9762,6.9941,6.9673,6.9852,199100.0
2012-01-11 15:30:00,7.81,7.81,7.78,7.79,293600.0,6.9852,6.9852,6.9583,6.9673,293600.0
2012-01-12 09:30:00,7.83,7.85,7.75,7.78,107600.0,7.003,7.0209,6.9315,6.9583,107600.0
2012-01-12 10:00:00,7.78,7.78,7.69,7.72,75800.0,6.9583,6.9583,6.8778,6.9047,75800.0
2012-01-12 10:30:00,7.72,7.72,7.68,7.71,79400.0,6.9047,6.9047,6.8689,6.8957,79400.0
2012-01-12 11:00:00,7.71,7.82,7.7,7.81,1796100.0,6.8957,6.9941,6.8868,6.9852,1796100.0
2012-01-12 11:30:00,7.8,7.81,7.77,7.79,79200.0,6.9762,6.9852,6.9494,6.9673,79200.0
2012-01-12 12:00:00,7.79,7.81,7.78,7.8,110100.0,6.9673,6.9852,6.9583,6.9762,110100.0
2012-01-12 12:30:00,7.81,7.84,7.79,7.8,139400.0,6.9852,7.012,6.9673,6.9762,139400.0
2012-01-12 13:00:00,7.8,7.82,7.78,7.82,56000.0,6.9762,6.9941,6.9583,6.9941,56000.0
2012-01-12 13:30:00,7.82,7.83,7.81,7.82,38500.0,6.9941,7.003,6.9852,6.9941,38500.0
2012-01-12 14:00:00,7.82,7.84,7.81,7.84,39200.0,6.9941,7.012,6.9852,7.012,39200.0
2012-01-12 14:30:00,7.84,7.9,7.84,7.88,138600.0,7.012,7.0656,7.012,7.0478,138600.0
2012-01-12 15:00:00,7.88,7.97,7.87,7.96,100400.0,7.0478,7.1283,7.0388,7.1193,100400.0
2012-01-12 15:30:00,7.96,8.0,7.95,7.99,327700.0,7.1193,7.1551,7.1104,7.1461,327700.0
2012-01-13 09:30:00,7.87,8.01,7.86,7.9,281700.0,7.0388,7.164,7.0299,7.0656,281700.0
2012-01-13 10:00:00,7.9,7.91,7.78,7.88,97800.0,7.0656,7.0746,6.9583,7.0478,97800.0
2012-01-13 10:30:00,7.88,7.89,7.81,7.89,52000.0,7.0478,7.0567,6.9852,7.0567,52000.0
2012-01-13 11:00:00,7.89,7.96,7.89,7.96,47400.0,7.0567,7.1193,7.0567,7.1193,47400.0
2012-01-13 11:30:00,7.95,7.99,7.95,7.97,71900.0,7.1104,7.1461,7.1104,7.1283,71900.0
2012-01-13 12:00:00,7.96,7.97,7.92,7.92,38300.0,7.1193,7.1283,7.0835,7.0835,38300.0
2012-01-13 12:30:00,7.91,7.92,7.9,7.91,21500.0,7.0746,7.0835,7.0656,7.0746,21500.0
2012-01-13 13:00:00,7.91,7.93,7.89,7.93,53500.0,7.0746,7.0925,7.0567,7.0925,53500.0
2012-01-13 13:30:00,7.93,7.98,7.92,7.97,46700.0,7.0925,7.1372,7.0835,7.1283,46700.0
2012-01-13 14:00:00,7.97,8.0,7.95,8.0,61200.0,7.1283,7.1551,7.1104,7.1551,61200.0
2012-01-13 14:30:00,7.99,8.04,7.98,8.03,186700.0,7.1461,7.1909,7.1372,7.1819,186700.0
2012-01-13 15:00:00,8.03,8.13,8.03,8.1,176900.0,7.1819,7.2714,7.1819,7.2445,176900.0
2012-01-13 15:30:00,8.1,8.11,8.06,8.09,162300.0,7.2445,7.2535,7.2087,7.2356,162300.0
2012-01-17 09:30:00,8.14,8.21,7.97,7.98,100100.0,7.2803,7.3429,7.1283,7.1372,100100.0
2012-01-17 10:00:00,7.98,8.05,7.98,8.01,127200.0,7.1372,7.1998,7.1372,7.164,127200.0
2012-01-17 10:30:00,8.0,8.05,7.96,8.05,151100.0,7.1551,7.1998,7.1193,7.1998,151100.0
2012-01-17 11:00:00,8.04,8.07,8.02,8.04,28100.0,7.1909,7.2177,7.173,7.1909,28100.0
2012-01-17 11:30:00,8.04,8.05,8.01,8.03,22400.0,7.1909,7.1998,7.164,7.1819,22400.0
2012-01-17 12:00:00,8.03,8.1,8.03,8.07,25500.0,7.1819,7.2445,7.1819,7.2177,25500.0
2012-01-17 12:30:00,8.07,8.08,8.03,8.03,29100.0,7.2177,7.2266,7.1819,7.1819,29100.0
2012-01-17 13:00:00,8.03,8.07,8.03,8.07,15900.0,7.1819,7.2177,7.1819,7.2177,15900.0
2012-01-17 13:30:00,8.06,8.06,7.99,8.04,194300.0,7.2087,7.2087,7.1461,7.1909,194300.0
2012-01-17 14:00:00,8.04,8.05,8.01,8.02,34700.0,7.1909,7.1998,7.164,7.173,34700.0
2012-01-17 14:30:00,8.01,8.02,8.0,8.0,106700.0,7.164,7.173,7.1551,7.1551,106700.0
2012-01-17 15:00:00,8.0,8.03,7.9,7.99,218300.0,7.1551,7.1819,7.0656,7.1461,218300.0
2012-01-17 15:30:00,7.99,8.0,7.94,7.96,242400.0,7.1461,7.1551,7.1014,7.1193,242400.0
2012-01-18 09:30:00,7.97,8.03,7.86,8.03,57100.0,7.1283,7.1819,7.0299,7.1819,57100.0
2012-01-18 10:00:00,8.03,8.03,7.95,8.01,48700.0,7.1819,7.1819,7.1104,7.164,48700.0
2012-01-18 10:30:00,8.01,8.03,7.96,7.96,39100.0,7.164,7.1819,7.1193,7.1193,39100.0
2012-01-18 11:00:00,7.96,8.01,7.96,8.0,27600.0,7.1193,7.164,7.1193,7.1551,27600.0
2012-01-18 11:30:00,8.0,8.0,7.98,7.98,41300.0,7.1551,7.1551,7.1372,7.1372,41300.0
2012-01-18 12:00:00,7.98,8.0,7.98,8.0,49500.0,7.1372,7.1551,7.1372,7.1551,49500.0
2012-01-18 12:30:00,7.99,8.02,7.99,8.01,47100.0,7.1461,7.173,7.1461,7.164,47100.0
2012-01-18 13:00:00,8.01,8.07,8.01,8.06,35900.0,7.164,7.2177,7.164,7.2087,35900.0
2012-01-18 13:30:00,8.07,8.11,8.01,8.01,47900.0,7.2177,7.2535,7.164,7.164,47900.0
2012-01-18 14:00:00,8.01,8.05,8.0,8.04,50000.0,7.164,7.1998,7.1551,7.1909,50000.0
2012-01-18 14:30:00,8.05,8.05,7.99,8.0,133700.0,7.1998,7.1998,7.1461,7.1551,133700.0
2012-01-18 15:00:00,8.01,8.05,8.0,8.04,57300.0,7.164,7.1998,7.1551,7.1909,57300.0
2012-01-18 15:30:00,8.04,8.05,8.02,8.04,171200.0,7.1909,7.1998,7.173,7.1909,171200.0
2012-01-19 09:30:00,8.0,8.06,7.95,8.03,65400.0,7.1551,7.2087,7.1104,7.1819,65400.0
2012-01-19 10:00:00,8.02,8.02,7.9,7.95,57900.0,7.173,7.173,7.0656,7.1104,57900.0
2012-01-19 10:30:00,7.95,8.0,7.95,7.98,41400.0,7.1104,7.1551,7.1104,7.1372,41400.0
2012-01-19 11:00:00,7.98,7.98,7.96,7.98,39900.0,7.1372,7.1372,7.1193,7.1372,39900.0
2012-01-19 11:30:00,7.98,7.99,7.89,7.89,138400.0,7.1372,7.1461,7.0567,7.0567,138400.0
2012-01-19 12:00:00,7.89,7.9,7.81,7.82,143100.0,7.0567,7.0656,6.9852,6.9941,143100.0
2012-01-19 12:30:00,7.82,7.88,7.79,7.88,97300.0,6.9941,7.0478,6.9673,7.0478,97300.0
2012-01-19 13:00:00,7.88,7.93,7.86,7.93,99300.0,7.0478,7.0925,7.0299,7.0925,99300.0
2012-01-19 13:30:00,7.93,7.95,7.85,7.85,59500.0,7.0925,7.1104,7.0209,7.0209,59500.0
2012-01-19 14:00:00,7.85,7.91,7.85,7.9,26700.0,7.0209,7.0746,7.0209,7.0656,26700.0
2012-01-19 14:30:00,7.9,7.9,7.86,7.87,43300.0,7.0656,7.0656,7.0299,7.0388,43300.0
2012-01-19 15:00:00,7.87,7.91,7.86,7.9,42500.0,7.0388,7.0746,7.0299,7.0656,42500.0
2012-01-19 15:30:00,7.91,7.92,7.88,7.92,153000.0,7.0746,7.0835,7.0478,7.0835,153000.0
2012-01-20 09:30:00,7.89,7.96,7.77,7.84,96600.0,7.0567,7.1193,6.9494,7.012,96600.0
2012-01-20 10:00:00,7.84,7.84,7.79,7.8,77600.0,7.012,7.012,6.9673,6.9762,77600.0
2012-01-20 10:30:00,7.81,7.83,7.8,7.82,40700.0,6.9852,7.003,6.9762,6.9941,40700.0
2012-01-20 11:00:00,7.82,7.83,7.78,7.81,47900.0,6.9941,7.003,6.9583,6.9852,47900.0
2012-01-20 11:30:00,7.82,7.82,7.8,7.8,54800.0,6.9941,6.9941,6.9762,6.9762,54800.0
2012-01-20 12:00:00,7.8,7.8,7.79,7.8,14800.0,6.9762,6.9762,6.9673,6.9762,14800.0
2012-01-20 12:30:00,7.8,7.8,7.79,7.79,19300.0,6.9762,6.9762,6.9673,6.9673,19300.0
2012-01-20 13:00:00,7.79,7.8,7.76,7.77,122200.0,6.9673,6.9762,6.9404,6.9494,122200.0
2012-01-20 13:30:00,7.77,7.77,7.73,7.73,87200.0,6.9494,6.9494,6.9136,6.9136,87200.0
2012-01-20 14:00:00,7.73,7.74,7.64,7.64,91900.0,6.9136,6.9225,6.8331,6.8331,91900.0
2012-01-20 14:30:00,7.64,7.65,7.58,7.61,109700.0,6.8331,6.842,6.7794,6.8063,109700.0
2012-01-20 15:00:00,7.62,7.62,7.59,7.59,150700.0,6.8152,6.8152,6.7884,6.7884,150700.0
2012-01-20 15:30:00,7.59,7.7,7.59,7.69,320500.0,6.7884,6.8868,6.7884,6.8778,320500.0
2012-01-23 09:30:00,7.67,7.86,7.67,7.82,57300.0,6.8599,7.0299,6.8599,6.9941,57300.0
2012-01-23 10:00:00,7.82,7.88,7.82,7.87,37900.0,6.9941,7.0478,6.9941,7.0388,37900.0
2012-01-23 10:30:00,7.86,7.88,7.82,7.85,29700.0,7.0299,7.0478,6.9941,7.0209,29700.0
2012-01-23 11:00:00,7.85,7.85,7.78,7.78,38800.0,7.0209,7.0209,6.9583,6.9583,38800.0
2012-01-23 11:30:00,7.78,7.79,7.67,7.75,93100.0,6.9583,6.9673,6.8599,6.9315,93100.0
2012-01-23 12:00:00,7.74,7.75,7.71,7.75,31000.0,6.9225,6.9315,6.8957,6.9315,31000.0
2012-01-23 12:30:00,7.75,7.75,7.72,7.72,13400.0,6.9315,6.9315,6.9047,6.9047,13400.0
2012-01-23 13:00:00,7.73,7.75,7.72,7.75,25100.0,6.9136,6.9315,6.9047,6.9315,25100.0
2012-01-23 13:30:00,7.75,7.78,7.74,7.78,44800.0,6.9315,6.9583,6.9225,6.9583,44800.0
2012-01-23 14:00:00,7.78,7.79,7.73,7.74,66800.0,6.9583,6.9673,6.9136,6.9225,66800.0
2012-01-23 14:30:00,7.75,7.75,7.73,7.74,55300.0,6.9315,6.9315,6.9136,6.9225,55300.0
2012-01-23 15:00:00,7.75,7.81,7.74,7.78,75700.0,6.9315,6.9852,6.9225,6.9583,75700.0
2012-01-23 15:30:00,7.78,7.78,7.75,7.77,166300.0,6.9583,6.9583,6.9315,6.9494,166300.0
2012-01-24 09:30:00,7.67,7.79,7.63,7.78,50200.0,6.8599,6.9673,6.8242,6.9583,50200.0
2012-01-24 10:00:00,7.78,7.83,7.77,7.82,93100.0,6.9583,7.003,6.9494,6.9941,93100.0
2012-01-24 10:30:00,7.81,7.86,7.8,7.85,50400.0,6.9852,7.0299,6.9762,7.0209,50400.0
2012-01-24 11:00:00,7.85,7.91,7.84,7.91,31100.0,7.0209,7.0746,7.012,7.0746,31100.0
2012-01-24 11:30:00,7.91,7.91,7.76,7.76,45300.0,7.0746,7.0746,6.9404,6.9404,45300.0
2012-01-24 12:00:00,7.76,7.84,7.76,7.81,35400.0,6.9404,7.012,6.9404,6.9852,35400.0
2012-01-24 12:30:00,7.81,7.88,7.81,7.87,28500.0,6.9852,7.0478,6.9852,7.0388,28500.0
2012-01-24 13:00:00,7.87,7.89,7.86,7.89,19900.0,7.0388,7.0567,7.0299,7.0567,19900.0
2012-01-24 13:30:00,7.89,7.92,7.88,7.9,16700.0,7.0567,7.0835,7.0478,7.0656,16700.0
2012-01-24 14:00:00,7.9,7.93,7.9,7.93,51300.0,7.0656,7.0925,7.0656,7.0925,51300.0
2012-01-24 14:30:00,7.93,7.95,7.92,7.94,42800.0,7.0925,7.1104,7.0835,7.1014,42800.0
2012-01-24 15:00:00,7.94,7.95,7.93,7.95,52900.0,7.1014,7.1104,7.0925,7.1104,52900.0
2012-01-24 15:30:00,7.94,7.96,7.91,7.94,169900.0,7.1014,7.1193,7.0746,7.1014,169900.0
2012-01-25 09:30:00,7.91,7.93,7.74,7.88,34700.0,7.0746,7.0925,6.9225,7.0478,34700.0
2012-01-25 10:00:00,7.87,7.98,7.86,7.94,27300.0,7.0388,7.1372,7.0299,7.1014,27300.0
2012-01-25 10:30:00,7.94,7.94,7.91,7.94,31900.0,7.1014,7.1014,7.0746,7.1014,31900.0
2012-01-25 11:00:00,7.93,7.97,7.91,7.95,24900.0,7.0925,7.1283,7.0746,7.1104,24900.0
2012-01-25 11:30:00,7.94,7.95,7.89,7.91,43000.0,7.1014,7.1104,7.0567,7.0746,43000.0
2012-01-25 12:00:00,7.91,7.91,7.86,7.9,27500.0,7.0746,7.0746,7.0299,7.0656,27500.0
2012-01-25 12:30:00,7.89,7.93,7.88,7.9,35200.0,7.0567,7.0925,7.0478,7.0656,35200.0
2012-01-25 13:00:00,7.91,7.93,7.88,7.92,41600.0,7.0746,7.0925,7.0478,7.0835,41600.0
2012-01-25 13:30:00,7.92,7.99,7.91,7.99,29700.0,7.0835,7.1461,7.0746,7.1461,29700.0
2012-01-25 14:00:00,7.99,8.0,7.9,7.93,26300.0,7.1461,7.1551,7.0656,7.0925,26300.0
2012-01-25 14:30:00,7.93,7.96,7.91,7.94,33200.0,7.0925,7.1193,7.0746,7.1014,33200.0
2012-01-25 15:00:00,7.94,7.98,7.92,7.98,35500.0,7.1014,7.1372,7.0835,7.1372,35500.0
2012-01-25 15:30:00,7.98,8.0,7.94,7.95,132100.0,7.1372,7.1551,7.1014,7.1104,132100.0
2012-01-26 09:30:00,8.05,8.38,8.05,8.27,255800.0,7.1998,7.4949,7.1998,7.3966,255800.0
2012-01-26 10:00:00,8.26,8.26,8.09,8.09,53800.0,7.3876,7.3876,7.2356,7.2356,53800.0
2012-01-26 10:30:00,8.09,8.09,7.98,8.0,49000.0,7.2356,7.2356,7.1372,7.1551,49000.0
2012-01-26 11:00:00,8.0,8.07,7.99,8.07,29700.0,7.1551,7.2177,7.1461,7.2177,29700.0
2012-01-26 11:30:00,8.06,8.13,8.04,8.04,76300.0,7.2087,7.2714,7.1909,7.1909,76300.0
2012-01-26 12:00:00,8.05,8.06,8.0,8.02,24700.0,7.1998,7.2087,7.1551,7.173,24700.0
2012-01-26 12:30:00,8.02,8.11,8.01,8.09,25600.0,7.173,7.2535,7.164,7.2356,25600.0
2012-01-26 13:00:00,8.1,8.14,8.09,8.11,21300.0,7.2445,7.2803,7.2356,7.2535,21300.0
2012-01-26 13:30:00,8.11,8.11,8.01,8.02,47800.0,7.2535,7.2535,7.164,7.173,47800.0
2012-01-26 14:00:00,8.02,8.04,7.98,8.04,56200.0,7.173,7.1909,7.1372,7.1909,56200.0
2012-01-26 14:30:00,8.04,8.05,8.02,8.03,41600.0,7.1909,7.1998,7.173,7.1819,41600.0
2012-01-26 15:00:00,8.03,8.04,7.96,7.96,56100.0,7.1819,7.1909,7.1193,7.1193,56100.0
2012-01-26 15:30:00,7.97,8.03,7.96,7.99,264200.0,7.1283,7.1819,7.1193,7.1461,264200.0
2012-01-27 09:30:00,7.95,8.02,7.91,7.98,35200.0,7.1104,7.173,7.0746,7.1372,35200.0
2012-01-27 10:00:00,7.98,7.98,7.91,7.97,37500.0,7.1372,7.1372,7.0746,7.1283,37500.0
2012-01-27 10:30:00,7.96,7.98,7.89,7.95,32500.0,7.1193,7.1372,7.0567,7.1104,32500.0
2012-01-27 11:00:00,7.96,7.98,7.94,7.94,39000.0,7.1193,7.1372,7.1014,7.1014,39000.0
2012-01-27 11:30:00,7.95,7.95,7.92,7.95,35000.0,7.1104,7.1104,7.0835,7.1104,35000.0
2012-01-27 12:00:00,7.95,7.97,7.85,7.88,18900.0,7.1104,7.1283,7.0209,7.0478,18900.0
2012-01-27 12:30:00,7.88,7.9,7.83,7.84,20400.0,7.0478,7.0656,7.003,7.012,20400.0
2012-01-27 13:00:00,7.84,7.9,7.83,7.88,22500.0,7.012,7.0656,7.003,7.0478,22500.0
2012-01-27 13:30:00,7.88,7.9,7.85,7.88,26600.0,7.0478,7.0656,7.0209,7.0478,26600.0
2012-01-27 14:00:00,7.88,7.89,7.87,7.89,23400.0,7.0478,7.0567,7.0388,7.0567,23400.0
2012-01-27 14:30:00,7.89,7.93,7.89,7.92,36700.0,7.0567,7.0925,7.0567,7.0835,36700.0
2012-01-27 15:00:00,7.92,7.95,7.92,7.94,26100.0,7.0835,7.1104,7.0835,7.1014,26100.0
2012-01-27 15:30:00,7.94,7.95,7.89,7.9,222300.0,7.1014,7.1104,7.0567,7.0656,222300.0
2012-01-30 09:30:00,7.77,7.89,7.75,7.84,131700.0,6.9494,7.0567,6.9315,7.012,131700.0
2012-01-30 10:00:00,7.83,7.89,7.77,7.83,110900.0,7.003,7.0567,6.9494,7.003,110900.0
2012-01-30 10:30:00,7.83,7.9,7.83,7.89,58700.0,7.003,7.0656,7.003,7.0567,58700.0
2012-01-30 11:00:00,7.89,7.92,7.79,7.79,74400.0,7.0567,7.0835,6.9673,6.9673,74400.0
2012-01-30 11:30:00,7.8,7.8,7.74,7.74,70300.0,6.9762,6.9762,6.9225,6.9225,70300.0
2012-01-30 12:00:00,7.75,7.76,7.74,7.75,26600.0,6.9315,6.9404,6.9225,6.9315,26600.0
2012-01-30 12:30:00,7.76,7.76,7.67,7.68,27600.0,6.9404,6.9404,6.8599,6.8689,27600.0
2012-01-30 13:00:00,7.69,7.71,7.68,7.69,39600.0,6.8778,6.8957,6.8689,6.8778,39600.0
2012-01-30 13:30:00,7.7,7.75,7.69,7.72,52100.0,6.8868,6.9315,6.8778,6.9047,52100.0
2012-01-30 14:00:00,7.73,7.75,7.69,7.73,42800.0,6.9136,6.9315,6.8778,6.9136,42800.0
2012-01-30 14:30:00,7.72,7.73,7.69,7.69,120800.0,6.9047,6.9136,6.8778,6.8778,120800.0
2012-01-30 15:00:00,7.7,7.7,7.64,7.64,236200.0,6.8868,6.8868,6.8331,6.8331,236200.0
2012-01-30 15:30:00,7.64,7.66,7.57,7.6,315700.0,6.8331,6.851,6.7705,6.7973,315700.0
2012-01-31 09:30:00,7.6,7.62,7.39,7.5,171100.0,6.7973,6.8152,6.6095,6.7079,171100.0
2012-01-31 10:00:00,7.5,7.5,7.35,7.38,119400.0,6.7079,6.7079,6.5737,6.6006,119400.0
2012-01-31 10:30:00,7.38,7.38,7.31,7.33,128400.0,6.6006,6.6006,6.538,6.5558,128400.0
2012-01-31 11:00:00,7.34,7.39,7.32,7.35,142600.0,6.5648,6.6095,6.5469,6.5737,142600.0
2012-01-31 11:30:00,7.35,7.39,7.34,7.38,85100.0,6.5737,6.6095,6.5648,6.6006,85100.0
2012-01-31 12:00:00,7.39,7.46,7.38,7.45,50800.0,6.6095,6.6721,6.6006,6.6632,50800.0
2012-01-31 12:30:00,7.46,7.46,7.44,7.44,31300.0,6.6721,6.6721,6.6542,6.6542,31300.0
2012-01-31 13:00:00,7.44,7.49,7.44,7.48,45000.0,6.6542,6.6989,6.6542,6.69,45000.0
2012-01-31 13:30:00,7.49,7.49,7.44,7.44,45900.0,6.6989,6.6989,6.6542,6.6542,45900.0
2012-01-31 14:00:00,7.44,7.51,7.42,7.49,66900.0,6.6542,6.7168,6.6363,6.6989,66900.0
2012-01-31 14:30:00,7.5,7.5,7.47,7.47,54100.0,6.7079,6.7079,6.6811,6.6811,54100.0
2012-01-31 15:00:00,7.48,7.48,7.42,7.43,70200.0,6.69,6.69,6.6363,6.6453,70200.0
2012-01-31 15:30:00,7.42,7.46,7.41,7.44,198700.0,6.6363,6.6721,6.6274,6.6542,198700.0
2012-02-01 09:30:00,7.5,7.54,7.44,7.49,61700.0,6.7079,6.7437,6.6542,6.6989,61700.0
2012-02-01 10:00:00,7.49,7.6,7.48,7.6,42800.0,6.6989,6.7973,6.69,6.7973,42800.0
2012-02-01 10:30:00,7.6,7.6,7.57,7.57,50400.0,6.7973,6.7973,6.7705,6.7705,50400.0
2012-02-01 11:00:00,7.57,7.58,7.57,7.58,25600.0,6.7705,6.7794,6.7705,6.7794,25600.0
2012-02-01 11:30:00,7.58,7.6,7.57,7.57,76200.0,6.7794,6.7973,6.7705,6.7705,76200.0
2012-02-01 12:00:00,7.58,7.6,7.57,7.6,90700.0,6.7794,6.7973,6.7705,6.7973,90700.0
2012-02-01 12:30:00,7.6,7.63,7.59,7.6,75800.0,6.7973,6.8242,6.7884,6.7973,75800.0
2012-02-01 13:00:00,7.61,7.62,7.6,7.62,39800.0,6.8063,6.8152,6.7973,6.8152,39800.0
2012-02-01 13:30:00,7.62,7.63,7.61,7.61,42900.0,6.8152,6.8242,6.8063,6.8063,42900.0
2012-02-01 14:00:00,7.62,7.63,7.58,7.62,50300.0,6.8152,6.8242,6.7794,6.8152,50300.0
2012-02-01 14:30:00,7.62,7.64,7.58,7.61,55800.0,6.8152,6.8331,6.7794,6.8063,55800.0
2012-02-01 15:00:00,7.61,7.61,7.59,7.6,61600.0,6.8063,6.8063,6.7884,6.7973,61600.0
2012-02-01 15:30:00,7.6,7.67,7.59,7.66,311900.0,6.7973,6.8599,6.7884,6.851,311900.0
2012-02-02 09:30:00,7.8,7.8,7.55,7.59,181500.0,6.9762,6.9762,6.7526,6.7884,181500.0
2012-02-02 10:00:00,7.59,7.59,7.49,7.53,203900.0,6.7884,6.7884,6.6989,6.7347,203900.0
2012-02-02 10:30:00,7.53,7.54,7.49,7.53,141500.0,6.7347,6.7437,6.6989,6.7347,141500.0
2012-02-02 11:00:00,7.54,7.61,7.53,7.61,102300.0,6.7437,6.8063,6.7347,6.8063,102300.0
2012-02-02 11:30:00,7.61,7.61,7.54,7.6,54400.0,6.8063,6.8063,6.7437,6.7973,54400.0
2012-02-02 12:00:00,7.6,7.61,7.56,7.59,53500.0,6.7973,6.8063,6.7616,6.7884,53500.0
2012-02-02 12:30:00,7.6,7.65,7.57,7.65,60900.0,6.7973,6.842,6.7705,6.842,60900.0
2012-02-02 13:00:00,7.65,7.67,7.6,7.6,90800.0,6.842,6.8599,6.7973,6.7973,90800.0
2012-02-02 13:30:00,7.61,7.65,7.6,7.64,85000.0,6.8063,6.842,6.7973,6.8331,85000.0
2012-02-02 14:00:00,7.64,7.66,7.63,7.65,93300.0,6.8331,6.851,6.8242,6.842,93300.0
2012-02-02 14:30:00,7.65,7.65,7.57,7.63,94400.0,6.842,6.842,6.7705,6.8242,94400.0
2012-02-02 15:00:00,7.63,7.63,7.62,7.63,57000.0,6.8242,6.8242,6.8152,6.8242,57000.0
2012-02-02 15:30:00,7.62,7.63,7.53,7.61,290600.0,6.8152,6.8242,6.7347,6.8063,290600.0
2012-02-03 09:30:00,7.67,7.82,7.64,7.67,64200.0,6.8599,6.9941,6.8331,6.8599,64200.0
2012-02-03 10:00:00,7.66,7.77,7.66,7.7,83800.0,6.851,6.9494,6.851,6.8868,83800.0
2012-02-03 10:30:00,7.71,7.71,7.65,7.66,64000.0,6.8957,6.8957,6.842,6.851,64000.0
2012-02-03 11:00:00,7.66,7.75,7.61,7.75,72800.0,6.851,6.9315,6.8063,6.9315,72800.0
2012-02-03 11:30:00,7.74,7.75,7.72,7.75,56800.0,6.9225,6.9315,6.9047,6.9315,56800.0
2012-02-03 12:00:00,7.75,7.87,7.74,7.86,74700.0,6.9315,7.0388,6.9225,7.0299,74700.0
2012-02-03 12:30:00,7.87,7.88,7.86,7.87,33300.0,7.0388,7.0478,7.0299,7.0388,33300.0
2012-02-03 13:00:00,7.87,7.87,7.8,7.82,51800.0,7.0388,7.0388,6.9762,6.9941,51800.0
2012-02-03 13:30:00,7.81,7.82,7.78,7.79,31700.0,6.9852,6.9941,6.9583,6.9673,31700.0
2012-02-03 14:00:00,7.79,7.87,7.78,7.86,58100.0,6.9673,7.0388,6.9583,7.0299,58100.0
2012-02-03 14:30:00,7.86,7.87,7.82,7.82,71200.0,7.0299,7.0388,6.9941,6.9941,71200.0
2012-02-03 15:00:00,7.83,7.83,7.76,7.76,65000.0,7.003,7.003,6.9404,6.9404,65000.0
2012-02-03 15:30:00,7.77,7.79,7.74,7.75,233000.0,6.9494,6.9673,6.9225,6.9315,233000.0
2012-02-06 09:30:00,7.65,7.74,7.61,7.62,116300.0,6.842,6.9225,6.8063,6.8152,116300.0
2012-02-06 10:00:00,7.62,7.67,7.61,7.63,73200.0,6.8152,6.8599,6.8063,6.8242,73200.0
2012-02-06 10:30:00,7.63,7.64,7.61,7.61,27900.0,6.8242,6.8331,6.8063,6.8063,27900.0
2012-02-06 11:00:00,7.61,7.62,7.61,7.61,22200.0,6.8063,6.8152,6.8063,6.8063,22200.0
2012-02-06 11:30:00,7.62,7.63,7.61,7.62,44000.0,6.8152,6.8242,6.8063,6.8152,44000.0
2012-02-06 12:00:00,7.62,7.62,7.61,7.62,20300.0,6.8152,6.8152,6.8063,6.8152,20300.0
2012-02-06 12:30:00,7.62,7.63,7.61,7.61,62400.0,6.8152,6.8242,6.8063,6.8063,62400.0
2012-02-06 13:00:00,7.62,7.62,7.61,7.61,14600.0,6.8152,6.8152,6.8063,6.8063,14600.0
2012-02-06 13:30:00,7.62,7.62,7.56,7.56,125100.0,6.8152,6.8152,6.7616,6.7616,125100.0
2012-02-06 14:00:00,7.57,7.59,7.49,7.5,172200.0,6.7705,6.7884,6.6989,6.7079,172200.0
2012-02-06 14:30:00,7.49,7.51,7.49,7.5,62800.0,6.6989,6.7168,6.6989,6.7079,62800.0
2012-02-06 15:00:00,7.49,7.52,7.49,7.5,107200.0,6.6989,6.7258,6.6989,6.7079,107200.0
2012-02-06 15:30:00,7.5,7.55,7.49,7.55,203300.0,6.7079,6.7526,6.6989,6.7526,203300.0
2012-02-07 09:30:00,7.5,7.56,7.45,7.48,43000.0,6.7079,6.7616,6.6632,6.69,43000.0
2012-02-07 10:00:00,7.48,7.48,7.41,7.47,35700.0,6.69,6.69,6.6274,6.6811,35700.0
2012-02-07 10:30:00,7.48,7.51,7.47,7.5,27400.0,6.69,6.7168,6.6811,6.7079,27400.0
2012-02-07 11:00:00,7.5,7.55,7.5,7.55,35700.0,6.7079,6.7526,6.7079,6.7526,35700.0
2012-02-07 11:30:00,7.54,7.55,7.47,7.47,26600.0,6.7437,6.7526,6.6811,6.6811,26600.0
2012-02-07 12:00:00,7.48,7.5,7.45,7.5,66300.0,6.69,6.7079,6.6632,6.7079,66300.0
2012-02-07 12:30:00,7.49,7.5,7.49,7.5,10700.0,6.6989,6.7079,6.6989,6.7079,10700.0
2012-02-07 13:00:00,7.5,7.5,7.46,7.48,33700.0,6.7079,6.7079,6.6721,6.69,33700.0
2012-02-07 13:30:00,7.48,7.52,7.47,7.52,26500.0,6.69,6.7258,6.6811,6.7258,26500.0
2012-02-07 14:00:00,7.52,7.54,7.49,7.5,30500.0,6.7258,6.7437,6.6989,6.7079,30500.0
2012-02-07 14:30:00,7.49,7.51,7.47,7.48,41400.0,6.6989,6.7168,6.6811,6.69,41400.0
2012-02-07 15:00:00,7.48,7.51,7.48,7.51,43800.0,6.69,6.7168,6.69,6.7168,43800.0
2012-02-07 15:30:00,7.51,7.51,7.47,7.5,157700.0,6.7168,6.7168,6.6811,6.7079,157700.0
2012-02-08 09:30:00,7.54,7.63,7.52,7.59,60600.0,6.7437,6.8242,6.7258,6.7884,60600.0
2012-02-08 10:00:00,7.6,7.6,7.55,7.58,61600.0,6.7973,6.7973,6.7526,6.7794,61600.0
2012-02-08 10:30:00,7.59,7.59,7.46,7.5,59500.0,6.7884,6.7884,6.6721,6.7079,59500.0
2012-02-08 11:00:00,7.5,7.51,7.42,7.46,53200.0,6.7079,6.7168,6.6363,6.6721,53200.0
2012-02-08 11:30:00,7.46,7.47,7.4,7.45,45100.0,6.6721,6.6811,6.6185,6.6632,45100.0
2012-02-08 12:00:00,7.45,7.47,7.45,7.46,20300.0,6.6632,6.6811,6.6632,6.6721,20300.0
2012-02-08 12:30:00,7.47,7.47,7.43,7.46,31700.0,6.6811,6.6811,6.6453,6.6721,31700.0
2012-02-08 13:00:00,7.47,7.47,7.43,7.45,23200.0,6.6811,6.6811,6.6453,6.6632,23200.0
2012-02-08 13:30:00,7.44,7.45,7.41,7.41,37100.0,6.6542,6.6632,6.6274,6.6274,37100.0
2012-02-08 14:00:00,7.42,7.42,7.38,7.4,49200.0,6.6363,6.6363,6.6006,6.6185,49200.0
2012-02-08 14:30:00,7.41,7.45,7.4,7.42,61300.0,6.6274,6.6632,6.6185,6.6363,61300.0
2012-02-08 15:00:00,7.42,7.43,7.37,7.37,128400.0,6.6363,6.6453,6.5916,6.5916,128400.0
2012-02-08 15:30:00,7.38,7.39,7.35,7.38,232300.0,6.6006,6.6095,6.5737,6.6006,232300.0
2012-02-09 09:30:00,7.43,7.46,7.36,7.4,96500.0,6.6453,6.6721,6.5827,6.6185,96500.0
2012-02-09 10:00:00,7.4,7.41,7.36,7.37,85200.0,6.6185,6.6274,6.5827,6.5916,85200.0
2012-02-09 10:30:00,7.37,7.41,7.36,7.4,92500.0,6.5916,6.6274,6.5827,6.6185,92500.0
2012-02-09 11:00:00,7.41,7.47,7.41,7.44,35000.0,6.6274,6.6811,6.6274,6.6542,35000.0
2012-02-09 11:30:00,7.45,7.49,7.43,7.48,41600.0,6.6632,6.6989,6.6453,6.69,41600.0
2012-02-09 12:00:00,7.48,7.51,7.48,7.49,46800.0,6.69,6.7168,6.69,6.6989,46800.0
2012-02-09 12:30:00,7.48,7.5,7.47,7.5,29900.0,6.69,6.7079,6.6811,6.7079,29900.0
2012-02-09 13:00:00,7.49,7.52,7.46,7.5,67500.0,6.6989,6.7258,6.6721,6.7079,67500.0
2012-02-09 13:30:00,7.5,7.5,7.49,7.49,37300.0,6.7079,6.7079,6.6989,6.6989,37300.0
2012-02-09 14:00:00,7.5,7.52,7.48,7.5,72600.0,6.7079,6.7258,6.69,6.7079,72600.0
2012-02-09 14:30:00,7.49,7.5,7.48,7.49,48100.0,6.6989,6.7079,6.69,6.6989,48100.0
2012-02-09 15:00:00,7.48,7.5,7.45,7.49,98800.0,6.69,6.7079,6.6632,6.6989,98800.0
2012-02-09 15:30:00,7.49,7.51,7.46,7.47,337100.0,6.6989,6.7168,6.6721,6.6811,337100.0
2012-02-10 09:30:00,7.36,7.4,7.29,7.29,119300.0,6.5827,6.6185,6.5201,6.5201,119300.0
2012-02-10 10:00:00,7.29,7.31,7.21,7.26,99500.0,6.5201,6.538,6.4485,6.4932,99500.0
2012-02-10 10:30:00,7.25,7.27,7.25,7.26,21400.0,6.4843,6.5022,6.4843,6.4932,21400.0
2012-02-10 11:00:00,7.26,7.3,7.26,7.28,31100.0,6.4932,6.529,6.4932,6.5111,31100.0
2012-02-10 11:30:00,7.27,7.29,7.27,7.28,27200.0,6.5022,6.5201,6.5022,6.5111,27200.0
2012-02-10 12:00:00,7.28,7.29,7.27,7.28,30800.0,6.5111,6.5201,6.5022,6.5111,30800.0
2012-02-10 12:30:00,7.27,7.3,7.27,7.28,59500.0,6.5022,6.529,6.5022,6.5111,59500.0
2012-02-10 13:00:00,7.28,7.33,7.28,7.28,147700.0,6.5111,6.5558,6.5111,6.5111,147700.0
2012-02-10 13:30:00,7.28,7.28,7.26,7.26,42200.0,6.5111,6.5111,6.4932,6.4932,42200.0
2012-02-10 14:00:00,7.26,7.28,7.26,7.26,41000.0,6.4932,6.5111,6.4932,6.4932,41000.0
2012-02-10 14:30:00,7.26,7.28,7.25,7.27,75300.0,6.4932,6.5111,6.4843,6.5022,75300.0
2012-02-10 15:00:00,7.28,7.28,7.25,7.25,63600.0,6.5111,6.5111,6.4843,6.4843,63600.0
2012-02-10 15:30:00,7.26,7.28,7.25,7.28,234500.0,6.4932,6.5111,6.4843,6.5111,234500.0
2012-02-13 09:30:00,7.37,7.41,7.33,7.36,81300.0,6.5916,6.6274,6.5558,6.5827,81300.0
2012-02-13 10:00:00,7.36,7.37,7.32,7.34,34900.0,6.5827,6.5916,6.5469,6.5648,34900.0
2012-02-13 10:30:00,7.34,7.35,7.32,7.35,33500.0,6.5648,6.5737,6.5469,6.5737,33500.0
2012-02-13 11:00:00,7.34,7.36,7.33,7.35,67700.0,6.5648,6.5827,6.5558,6.5737,67700.0
2012-02-13 11:30:00,7.35,7.35,7.34,7.35,32900.0,6.5737,6.5737,6.5648,6.5737,32900.0
2012-02-13 12:00:00,7.35,7.35,7.34,7.35,34600.0,6.5737,6.5737,6.5648,6.5737,34600.0
2012-02-13 12:30:00,7.34,7.36,7.34,7.35,17500.0,6.5648,6.5827,6.5648,6.5737,17500.0
2012-02-13 13:00:00,7.35,7.41,7.34,7.4,23300.0,6.5737,6.6274,6.5648,6.6185,23300.0
2012-02-13 13:30:00,7.41,7.43,7.4,7.43,18900.0,6.6274,6.6453,6.6185,6.6453,18900.0
2012-02-13 14:00:00,7.43,7.45,7.42,7.45,68300.0,6.6453,6.6632,6.6363,6.6632,68300.0
2012-02-13 14:30:00,7.45,7.48,7.44,7.46,25300.0,6.6632,6.69,6.6542,6.6721,25300.0
2012-02-13 15:00:00,7.47,7.47,7.42,7.43,43300.0,6.6811,6.6811,6.6363,6.6453,43300.0
2012-02-13 15:30:00,7.42,7.43,7.36,7.4,102200.0,6.6363,6.6453,6.5827,6.6185,102200.0
2012-02-14 09:30:00,7.38,7.39,7.29,7.29,50500.0,6.6006,6.6095,6.5201,6.5201,50500.0
2012-02-14 10:00:00,7.29,7.31,7.25,7.29,29300.0,6.5201,6.538,6.4843,6.5201,29300.0
2012-02-14 10:30:00,7.28,7.3,7.25,7.25,16000.0,6.5111,6.529,6.4843,6.4843,16000.0
2012-02-14 11:00:00,7.26,7.28,7.25,7.27,13900.0,6.4932,6.5111,6.4843,6.5022,13900.0
2012-02-14 11:30:00,7.27,7.31,7.27,7.29,24500.0,6.5022,6.538,6.5022,6.5201,24500.0
2012-02-14 12:00:00,7.29,7.32,7.29,7.29,21400.0,6.5201,6.5469,6.5201,6.5201,21400.0
2012-02-14 12:30:00,7.29,7.3,7.27,7.28,16000.0,6.5201,6.529,6.5022,6.5111,16000.0
2012-02-14 13:00:00,7.28,7.28,7.25,7.26,42900.0,6.5111,6.5111,6.4843,6.4932,42900.0
2012-02-14 13:30:00,7.26,7.28,7.25,7.26,15600.0,6.4932,6.5111,6.4843,6.4932,15600.0
2012-02-14 14:00:00,7.27,7.28,7.23,7.24,26900.0,6.5022,6.5111,6.4664,6.4754,26900.0
2012-02-14 14:30:00,7.24,7.26,7.23,7.25,26900.0,6.4754,6.4932,6.4664,6.4843,26900.0
2012-02-14 15:00:00,7.25,7.27,7.23,7.23,30600.0,6.4843,6.5022,6.4664,6.4664,30600.0
2012-02-14 15:30:00,7.23,7.31,7.23,7.3,105700.0,6.4664,6.538,6.4664,6.529,105700.0
2012-02-15 09:30:00,7.33,7.33,7.14,7.17,111100.0,6.5558,6.5558,6.3859,6.4127,111100.0
2012-02-15 10:00:00,7.18,7.18,7.1,7.1,83000.0,6.4217,6.4217,6.3501,6.3501,83000.0
2012-02-15 10:30:00,7.1,7.11,7.08,7.09,72100.0,6.3501,6.3591,6.3322,6.3412,72100.0
2012-02-15 11:00:00,7.09,7.11,7.04,7.1,121800.0,6.3412,6.3591,6.2965,6.3501,121800.0
2012-02-15 11:30:00,7.1,7.11,7.08,7.09,64200.0,6.3501,6.3591,6.3322,6.3412,64200.0
2012-02-15 12:00:00,7.09,7.09,7.06,7.06,173600.0,6.3412,6.3412,6.3144,6.3144,173600.0
2012-02-15 12:30:00,7.06,7.07,7.0,7.01,222800.0,6.3144,6.3233,6.2607,6.2696,222800.0
2012-02-15 13:00:00,7.01,7.04,7.0,7.02,87200.0,6.2696,6.2965,6.2607,6.2786,87200.0
2012-02-15 13:30:00,7.02,7.03,6.97,7.01,70100.0,6.2786,6.2875,6.2339,6.2696,70100.0
2012-02-15 14:00:00,7.01,7.05,6.99,7.05,80400.0,6.2696,6.3054,6.2518,6.3054,80400.0
2012-02-15 14:30:00,7.05,7.1,7.02,7.06,93000.0,6.3054,6.3501,6.2786,6.3144,93000.0
2012-02-15 15:00:00,7.07,7.1,7.03,7.04,80300.0,6.3233,6.3501,6.2875,6.2965,80300.0
2012-02-15 15:30:00,7.04,7.08,7.02,7.03,219200.0,6.2965,6.3322,6.2786,6.2875,219200.0
2012-02-16 09:30:00,7.06,7.19,7.06,7.1,62700.0,6.3144,6.4306,6.3144,6.3501,62700.0
2012-02-16 10:00:00,7.09,7.23,7.09,7.2,101600.0,6.3412,6.4664,6.3412,6.4396,101600.0
2012-02-16 10:30:00,7.21,7.27,7.16,7.26,74300.0,6.4485,6.5022,6.4038,6.4932,74300.0
2012-02-16 11:00:00,7.26,7.28,7.26,7.28,98600.0,6.4932,6.5111,6.4932,6.5111,98600.0
2012-02-16 11:30:00,7.27,7.37,7.27,7.35,123900.0,6.5022,6.5916,6.5022,6.5737,123900.0
2012-02-16 12:00:00,7.35,7.35,7.24,7.24,157400.0,6.5737,6.5737,6.4754,6.4754,157400.0
2012-02-16 12:30:00,7.24,7.26,7.21,7.21,36100.0,6.4754,6.4932,6.4485,6.4485,36100.0
2012-02-16 13:00:00,7.21,7.26,7.21,7.25,48700.0,6.4485,6.4932,6.4485,6.4843,48700.0
2012-02-16 13:30:00,7.24,7.29,7.24,7.27,35100.0,6.4754,6.5201,6.4754,6.5022,35100.0
2012-02-16 14:00:00,7.26,7.27,7.2,7.2,74900.0,6.4932,6.5022,6.4396,6.4396,74900.0
2012-02-16 14:30:00,7.19,7.22,7.19,7.22,67000.0,6.4306,6.4575,6.4306,6.4575,67000.0
2012-02-16 15:00:00,7.22,7.25,7.17,7.18,250900.0,6.4575,6.4843,6.4127,6.4217,250900.0
2012-02-16 15:30:00,7.18,7.19,7.13,7.15,498400.0,6.4217,6.4306,6.377,6.3949,498400.0
2012-02-17 09:30:00,7.2,7.35,7.2,7.27,66600.0,6.4396,6.5737,6.4396,6.5022,66600.0
2012-02-17 10:00:00,7.27,7.31,7.26,7.3,44200.0,6.5022,6.538,6.4932,6.529,44200.0
2012-02-17 10:30:00,7.31,7.35,7.3,7.31,37200.0,6.538,6.5737,6.529,6.538,37200.0
2012-02-17 11:00:00,7.31,7.31,7.24,7.27,56900.0,6.538,6.538,6.4754,6.5022,56900.0
2012-02-17 11:30:00,7.27,7.29,7.26,7.26,39300.0,6.5022,6.5201,6.4932,6.4932,39300.0
2012-02-17 12:00:00,7.26,7.31,7.24,7.3,74500.0,6.4932,6.538,6.4754,6.529,74500.0
2012-02-17 12:30:00,7.31,7.33,7.3,7.33,20400.0,6.538,6.5558,6.529,6.5558,20400.0
2012-02-17 13:00:00,7.33,7.33,7.24,7.28,84000.0,6.5558,6.5558,6.4754,6.5111,84000.0
2012-02-17 13:30:00,7.28,7.28,7.24,7.25,51800.0,6.5111,6.5111,6.4754,6.4843,51800.0
2012-02-17 14:00:00,7.25,7.29,7.24,7.25,68300.0,6.4843,6.5201,6.4754,6.4843,68300.0
2012-02-17 14:30:00,7.25,7.26,7.23,7.25,69200.0,6.4843,6.4932,6.4664,6.4843,69200.0
2012-02-17 15:00:00,7.25,7.26,7.24,7.26,85400.0,6.4843,6.4932,6.4754,6.4932,85400.0
2012-02-17 15:30:00,7.26,7.3,7.24,7.29,256100.0,6.4932,6.529,6.4754,6.5201,256100.0
2012-02-21 09:30:00,7.27,7.3,7.15,7.16,52400.0,6.5022,6.529,6.3949,6.4038,52400.0
2012-02-21 10:00:00,7.15,7.21,7.15,7.2,21900.0,6.3949,6.4485,6.3949,6.4396,21900.0
2012-02-21 10:30:00,7.2,7.21,7.14,7.14,72600.0,6.4396,6.4485,6.3859,6.3859,72600.0
2012-02-21 11:00:00,7.14,7.17,7.11,7.17,20000.0,6.3859,6.4127,6.3591,6.4127,20000.0
2012-02-21 11:30:00,7.17,7.17,7.14,7.14,42700.0,6.4127,6.4127,6.3859,6.3859,42700.0
2012-02-21 12:00:00,7.15,7.16,7.14,7.15,42700.0,6.3949,6.4038,6.3859,6.3949,42700.0
2012-02-21 12:30:00,7.16,7.16,7.14,7.14,12900.0,6.4038,6.4038,6.3859,6.3859,12900.0
2012-02-21 13:00:00,7.15,7.15,7.14,7.15,17400.0,6.3949,6.3949,6.3859,6.3949,17400.0
2012-02-21 13:30:00,7.15,7.16,7.1,7.11,62000.0,6.3949,6.4038,6.3501,6.3591,62000.0
2012-02-21 14:00:00,7.12,7.12,7.03,7.05,88900.0,6.368,6.368,6.2875,6.3054,88900.0
2012-02-21 14:30:00,7.04,7.04,6.96,6.96,119900.0,6.2965,6.2965,6.2249,6.2249,119900.0
2012-02-21 15:00:00,6.97,7.01,6.96,6.99,151800.0,6.2339,6.2696,6.2249,6.2518,151800.0
2012-02-21 15:30:00,6.99,7.03,6.98,7.03,181700.0,6.2518,6.2875,6.2428,6.2875,181700.0
2012-02-22 09:30:00,7.04,7.2,7.02,7.09,62000.0,6.2965,6.4396,6.2786,6.3412,62000.0
2012-02-22 10:00:00,7.09,7.16,7.07,7.13,65100.0,6.3412,6.4038,6.3233,6.377,65100.0
2012-02-22 10:30:00,7.13,7.17,7.11,7.11,69700.0,6.377,6.4127,6.3591,6.3591,69700.0
2012-02-22 11:00:00,7.12,7.14,7.09,7.1,31900.0,6.368,6.3859,6.3412,6.3501,31900.0
2012-02-22 11:30:00,7.11,7.11,7.03,7.04,54500.0,6.3591,6.3591,6.2875,6.2965,54500.0
2012-02-22 12:00:00,7.04,7.12,7.04,7.09,29700.0,6.2965,6.368,6.2965,6.3412,29700.0
2012-02-22 12:30:00,7.1,7.13,7.09,7.1,21600.0,6.3501,6.377,6.3412,6.3501,21600.0
2012-02-22 13:00:00,7.1,7.14,7.1,7.12,27700.0,6.3501,6.3859,6.3501,6.368,27700.0
2012-02-22 13:30:00,7.12,7.13,7.11,7.12,10600.0,6.368,6.377,6.3591,6.368,10600.0
2012-02-22 14:00:00,7.12,7.13,7.12,7.13,5400.0,6.368,6.377,6.368,6.377,5400.0
2012-02-22 14:30:00,7.13,7.13,7.09,7.1,29900.0,6.377,6.377,6.3412,6.3501,29900.0
2012-02-22 15:00:00,7.1,7.12,7.08,7.08,39200.0,6.3501,6.368,6.3322,6.3322,39200.0
2012-02-22 15:30:00,7.08,7.12,7.07,7.08,141800.0,6.3322,6.368,6.3233,6.3322,141800.0
2012-02-23 09:30:00,7.1,7.11,7.03,7.08,85100.0,6.3501,6.3591,6.2875,6.3322,85100.0
2012-02-23 10:00:00,7.08,7.15,7.08,7.13,37200.0,6.3322,6.3949,6.3322,6.377,37200.0
2012-02-23 10:30:00,7.13,7.15,7.09,7.15,35500.0,6.377,6.3949,6.3412,6.3949,35500.0
2012-02-23 11:00:00,7.15,7.2,7.14,7.17,48100.0,6.3949,6.4396,6.3859,6.4127,48100.0
2012-02-23 11:30:00,7.16,7.17,7.16,7.17,27800.0,6.4038,6.4127,6.4038,6.4127,27800.0
2012-02-23 12:00:00,7.17,7.18,7.15,7.18,26900.0,6.4127,6.4217,6.3949,6.4217,26900.0
2012-02-23 12:30:00,7.18,7.2,7.17,7.18,59400.0,6.4217,6.4396,6.4127,6.4217,59400.0
2012-02-23 13:00:00,7.18,7.19,7.17,7.18,46700.0,6.4217,6.4306,6.4127,6.4217,46700.0
2012-02-23 13:30:00,7.18,7.25,7.17,7.24,97700.0,6.4217,6.4843,6.4127,6.4754,97700.0
2012-02-23 14:00:00,7.24,7.26,7.23,7.25,59400.0,6.4754,6.4932,6.4664,6.4843,59400.0
2012-02-23 14:30:00,7.25,7.26,7.24,7.25,52500.0,6.4843,6.4932,6.4754,6.4843,52500.0
2012-02-23 15:00:00,7.25,7.31,7.25,7.28,138100.0,6.4843,6.538,6.4843,6.5111,138100.0
2012-02-23 15:30:00,7.28,7.32,7.28,7.3,271500.0,6.5111,6.5469,6.5111,6.529,271500.0
2012-02-24 09:30:00,7.29,7.31,7.2,7.2,61600.0,6.5201,6.538,6.4396,6.4396,61600.0
2012-02-24 10:00:00,7.21,7.26,7.19,7.21,50800.0,6.4485,6.4932,6.4306,6.4485,50800.0
2012-02-24 10:30:00,7.21,7.21,7.14,7.15,45000.0,6.4485,6.4485,6.3859,6.3949,45000.0
2012-02-24 11:00:00,7.16,7.2,7.14,7.15,56200.0,6.4038,6.4396,6.3859,6.3949,56200.0
2012-02-24 11:30:00,7.14,7.18,7.14,7.17,47300.0,6.3859,6.4217,6.3859,6.4127,47300.0
2012-02-24 12:00:00,7.17,7.23,7.17,7.19,50700.0,6.4127,6.4664,6.4127,6.4306,50700.0
2012-02-24 12:30:00,7.19,7.23,7.18,7.23,55100.0,6.4306,6.4664,6.4217,6.4664,55100.0
2012-02-24 13:00:00,7.22,7.27,7.14,7.14,84500.0,6.4575,6.5022,6.3859,6.3859,84500.0
2012-02-24 13:30:00,7.14,7.15,7.11,7.14,61800.0,6.3859,6.3949,6.3591,6.3859,61800.0
2012-02-24 14:00:00,7.14,7.19,7.14,7.17,74000.0,6.3859,6.4306,6.3859,6.4127,74000.0
2012-02-24 14:30:00,7.17,7.18,7.13,7.14,81100.0,6.4127,6.4217,6.377,6.3859,81100.0
2012-02-24 15:00:00,7.14,7.14,7.13,7.14,25100.0,6.3859,6.3859,6.377,6.3859,25100.0
2012-02-24 15:30:00,7.13,7.15,7.13,7.14,104500.0,6.377,6.3949,6.377,6.3859,104500.0
2012-02-27 09:30:00,7.05,7.05,6.98,7.0,73300.0,6.3054,6.3054,6.2428,6.2607,73300.0
2012-02-27 10:00:00,7.0,7.01,6.99,7.01,89400.0,6.2607,6.2696,6.2518,6.2696,89400.0
2012-02-27 10:30:00,7.01,7.07,7.0,7.07,25700.0,6.2696,6.3233,6.2607,6.3233,25700.0
2012-02-27 11:00:00,7.07,7.15,7.06,7.1,58700.0,6.3233,6.3949,6.3144,6.3501,58700.0
2012-02-27 11:30:00,7.11,7.12,7.06,7.06,20800.0,6.3591,6.368,6.3144,6.3144,20800.0
2012-02-27 12:00:00,7.07,7.13,7.07,7.1,25100.0,6.3233,6.377,6.3233,6.3501,25100.0
2012-02-27 12:30:00,7.09,7.15,7.09,7.14,23000.0,6.3412,6.3949,6.3412,6.3859,23000.0
2012-02-27 13:00:00,7.14,7.14,7.1,7.1,24800.0,6.3859,6.3859,6.3501,6.3501,24800.0
2012-02-27 13:30:00,7.1,7.11,7.05,7.05,24200.0,6.3501,6.3591,6.3054,6.3054,24200.0
2012-02-27 14:00:00,7.06,7.12,7.05,7.08,46600.0,6.3144,6.368,6.3054,6.3322,46600.0
2012-02-27 14:30:00,7.08,7.08,7.05,7.05,16300.0,6.3322,6.3322,6.3054,6.3054,16300.0
2012-02-27 15:00:00,7.06,7.1,7.04,7.06,83000.0,6.3144,6.3501,6.2965,6.3144,83000.0
2012-02-27 15:30:00,7.05,7.07,7.0,7.0,198400.0,6.3054,6.3233,6.2607,6.2607,198400.0
2012-02-28 09:30:00,7.0,7.03,6.86,6.89,151500.0,6.2607,6.2875,6.1355,6.1623,151500.0
2012-02-28 10:00:00,6.89,6.93,6.85,6.92,145100.0,6.1623,6.1981,6.1265,6.1891,145100.0
2012-02-28 10:30:00,6.92,6.93,6.87,6.9,50000.0,6.1891,6.1981,6.1444,6.1713,50000.0
2012-02-28 11:00:00,6.91,6.93,6.87,6.88,56600.0,6.1802,6.1981,6.1444,6.1534,56600.0
2012-02-28 11:30:00,6.88,6.9,6.86,6.89,29200.0,6.1534,6.1713,6.1355,6.1623,29200.0
2012-02-28 12:00:00,6.9,6.9,6.86,6.88,29300.0,6.1713,6.1713,6.1355,6.1534,29300.0
2012-02-28 12:30:00,6.87,6.89,6.86,6.88,27800.0,6.1444,6.1623,6.1355,6.1534,27800.0
2012-02-28 13:00:00,6.88,6.89,6.87,6.88,32300.0,6.1534,6.1623,6.1444,6.1534,32300.0
2012-02-28 13:30:00,6.88,6.89,6.83,6.83,84400.0,6.1534,6.1623,6.1087,6.1087,84400.0
2012-02-28 14:00:00,6.83,6.86,6.82,6.85,40100.0,6.1087,6.1355,6.0997,6.1265,40100.0
2012-02-28 14:30:00,6.85,6.87,6.84,6.85,33100.0,6.1265,6.1444,6.1176,6.1265,33100.0
2012-02-28 15:00:00,6.84,6.85,6.82,6.82,95600.0,6.1176,6.1265,6.0997,6.0997,95600.0
2012-02-28 15:30:00,6.82,6.84,6.81,6.83,165800.0,6.0997,6.1176,6.0908,6.1087,165800.0
2012-02-29 09:30:00,6.87,7.0,6.87,6.95,94200.0,6.1444,6.2607,6.1444,6.216,94200.0
2012-02-29 10:00:00,6.95,6.96,6.79,6.79,68300.0,6.216,6.2249,6.0729,6.0729,68300.0
2012-02-29 10:30:00,6.79,6.8,6.66,6.75,131000.0,6.0729,6.0818,5.9566,6.0371,131000.0
2012-02-29 11:00:00,6.75,6.79,6.66,6.66,89500.0,6.0371,6.0729,5.9566,5.9566,89500.0
2012-02-29 11:30:00,6.66,6.79,6.65,6.75,48300.0,5.9566,6.0729,5.9477,6.0371,48300.0
2012-02-29 12:00:00,6.74,6.75,6.68,6.7,73700.0,6.0282,6.0371,5.9745,5.9924,73700.0
2012-02-29 12:30:00,6.71,6.71,6.66,6.69,73100.0,6.0013,6.0013,5.9566,5.9834,73100.0
2012-02-29 13:00:00,6.69,6.69,6.66,6.69,67400.0,5.9834,5.9834,5.9566,5.9834,67400.0
2012-02-29 13:30:00,6.69,6.72,6.68,6.72,100600.0,5.9834,6.0103,5.9745,6.0103,100600.0
2012-02-29 14:00:00,6.72,6.72,6.67,6.69,93300.0,6.0103,6.0103,5.9656,5.9834,93300.0
2012-02-29 14:30:00,6.69,6.69,6.6,6.61,159500.0,5.9834,5.9834,5.9029,5.9119,159500.0
2012-02-29 15:00:00,6.61,6.62,6.56,6.57,210700.0,5.9119,5.9208,5.8672,5.8761,210700.0
2012-02-29 15:30:00,6.58,6.62,6.55,6.59,419000.0,5.8851,5.9208,5.8582,5.894,419000.0
2012-03-01 09:30:00,6.65,6.72,6.63,6.69,103900.0,5.9477,6.0103,5.9298,5.9834,103900.0
2012-03-01 10:00:00,6.68,6.71,6.66,6.68,103800.0,5.9745,6.0013,5.9566,5.9745,103800.0
2012-03-01 10:30:00,6.68,6.73,6.68,6.73,139000.0,5.9745,6.0192,5.9745,6.0192,139000.0
2012-03-01 11:00:00,6.73,6.76,6.68,6.69,73400.0,6.0192,6.046,5.9745,5.9834,73400.0
2012-03-01 11:30:00,6.69,6.71,6.68,6.69,53100.0,5.9834,6.0013,5.9745,5.9834,53100.0
2012-03-01 12:00:00,6.69,6.7,6.68,6.7,75100.0,5.9834,5.9924,5.9745,5.9924,75100.0
2012-03-01 12:30:00,6.7,6.71,6.69,6.69,44700.0,5.9924,6.0013,5.9834,5.9834,44700.0
2012-03-01 13:00:00,6.69,6.72,6.69,6.71,57500.0,5.9834,6.0103,5.9834,6.0013,57500.0
2012-03-01 13:30:00,6.72,6.73,6.7,6.73,78500.0,6.0103,6.0192,5.9924,6.0192,78500.0
2012-03-01 14:00:00,6.73,6.74,6.71,6.72,53800.0,6.0192,6.0282,6.0013,6.0103,53800.0
2012-03-01 14:30:00,6.72,6.72,6.71,6.72,70000.0,6.0103,6.0103,6.0013,6.0103,70000.0
2012-03-01 15:00:00,6.72,6.72,6.67,6.68,133400.0,6.0103,6.0103,5.9656,5.9745,133400.0
2012-03-01 15:30:00,6.68,6.72,6.66,6.72,427700.0,5.9745,6.0103,5.9566,6.0103,427700.0
2012-03-02 09:30:00,6.71,6.75,6.66,6.7,69500.0,6.0013,6.0371,5.9566,5.9924,69500.0
2012-03-02 10:00:00,6.7,6.7,6.67,6.67,14500.0,5.9924,5.9924,5.9656,5.9656,14500.0
2012-03-02 10:30:00,6.67,6.68,6.65,6.65,32000.0,5.9656,5.9745,5.9477,5.9477,32000.0
2012-03-02 11:00:00,6.64,6.67,6.63,6.65,26900.0,5.9387,5.9656,5.9298,5.9477,26900.0
2012-03-02 11:30:00,6.64,6.65,6.54,6.57,83000.0,5.9387,5.9477,5.8493,5.8761,83000.0
2012-03-02 12:00:00,6.57,6.59,6.52,6.56,141000.0,5.8761,5.894,5.8314,5.8672,141000.0
2012-03-02 12:30:00,6.56,6.6,6.56,6.59,58400.0,5.8672,5.9029,5.8672,5.894,58400.0
2012-03-02 13:00:00,6.59,6.62,6.58,6.59,114600.0,5.894,5.9208,5.8851,5.894,114600.0
2012-03-02 13:30:00,6.59,6.65,6.59,6.64,45300.0,5.894,5.9477,5.894,5.9387,45300.0
2012-03-02 14:00:00,6.64,6.65,6.61,6.62,66700.0,5.9387,5.9477,5.9119,5.9208,66700.0
2012-03-02 14:30:00,6.61,6.63,6.6,6.6,21900.0,5.9119,5.9298,5.9029,5.9029,21900.0
2012-03-02 15:00:00,6.61,6.64,6.58,6.63,84900.0,5.9119,5.9387,5.8851,5.9298,84900.0
2012-03-02 15:30:00,6.63,6.65,6.51,6.56,332200.0,5.9298,5.9477,5.8224,5.8672,332200.0
2012-03-05 09:30:00,6.52,6.56,6.5,6.53,106200.0,5.8314,5.8672,5.8135,5.8403,106200.0
2012-03-05 10:00:00,6.53,6.54,6.5,6.52,127300.0,5.8403,5.8493,5.8135,5.8314,127300.0
2012-03-05 10:30:00,6.51,6.58,6.5,6.58,51500.0,5.8224,5.8851,5.8135,5.8851,51500.0
2012-03-05 11:00:00,6.58,6.62,6.55,6.59,75400.0,5.8851,5.9208,5.8582,5.894,75400.0
2012-03-05 11:30:00,6.6,6.6,6.57,6.57,19900.0,5.9029,5.9029,5.8761,5.8761,19900.0
2012-03-05 12:00:00,6.58,6.59,6.57,6.58,21400.0,5.8851,5.894,5.8761,5.8851,21400.0
2012-03-05 12:30:00,6.57,6.58,6.55,6.55,28700.0,5.8761,5.8851,5.8582,5.8582,28700.0
2012-03-05 13:00:00,6.56,6.63,6.55,6.62,79700.0,5.8672,5.9298,5.8582,5.9208,79700.0
2012-03-05 13:30:00,6.62,6.67,6.61,6.67,109300.0,5.9208,5.9656,5.9119,5.9656,109300.0
2012-03-05 14:00:00,6.67,6.71,6.65,6.7,215300.0,5.9656,6.0013,5.9477,5.9924,215300.0
2012-03-05 14:30:00,6.7,6.75,6.67,6.74,118600.0,5.9924,6.0371,5.9656,6.0282,118600.0
2012-03-05 15:00:00,6.73,6.76,6.72,6.75,178600.0,6.0192,6.046,6.0103,6.0371,178600.0
2012-03-05 15:30:00,6.75,6.77,6.7,6.73,319700.0,6.0371,6.055,5.9924,6.0192,319700.0
2012-03-06 09:30:00,6.63,6.65,6.54,6.58,130600.0,5.9298,5.9477,5.8493,5.8851,130600.0
2012-03-06 10:00:00,6.57,6.62,6.56,6.62,182200.0,5.8761,5.9208,5.8672,5.9208,182200.0
2012-03-06 10:30:00,6.62,6.67,6.59,6.61,102200.0,5.9208,5.9656,5.894,5.9119,102200.0
2012-03-06 11:00:00,6.61,6.64,6.6,6.61,44300.0,5.9119,5.9387,5.9029,5.9119,44300.0
2012-03-06 11:30:00,6.6,6.61,6.58,6.61,62100.0,5.9029,5.9119,5.8851,5.9119,62100.0
2012-03-06 12:00:00,6.6,6.63,6.57,6.61,190100.0,5.9029,5.9298,5.8761,5.9119,190100.0
2012-03-06 12:30:00,6.6,6.61,6.57,6.58,84600.0,5.9029,5.9119,5.8761,5.8851,84600.0
2012-03-06 13:00:00,6.58,6.59,6.56,6.56,120700.0,5.8851,5.894,5.8672,5.8672,120700.0
2012-03-06 13:30:00,6.56,6.59,6.56,6.58,139000.0,5.8672,5.894,5.8672,5.8851,139000.0
2012-03-06 14:00:00,6.57,6.59,6.54,6.55,181100.0,5.8761,5.894,5.8493,5.8582,181100.0
2012-03-06 14:30:00,6.55,6.59,6.54,6.56,143000.0,5.8582,5.894,5.8493,5.8672,143000.0
2012-03-06 15:00:00,6.55,6.58,6.55,6.55,110200.0,5.8582,5.8851,5.8582,5.8582,110200.0
2012-03-06 15:30:00,6.55,6.58,6.55,6.56,238500.0,5.8582,5.8851,5.8582,5.8672,238500.0
2012-03-07 09:30:00,6.6,6.6,6.52,6.55,78100.0,5.9029,5.9029,5.8314,5.8582,78100.0
2012-03-07 10:00:00,6.55,6.59,6.54,6.57,51200.0,5.8582,5.894,5.8493,5.8761,51200.0
2012-03-07 10:30:00,6.58,6.6,6.55,6.56,47400.0,5.8851,5.9029,5.8582,5.8672,47400.0
2012-03-07 11:00:00,6.56,6.61,6.55,6.56,106900.0,5.8672,5.9119,5.8582,5.8672,106900.0
2012-03-07 11:30:00,6.56,6.57,6.54,6.55,60900.0,5.8672,5.8761,5.8493,5.8582,60900.0
2012-03-07 12:00:00,6.55,6.57,6.55,6.55,52000.0,5.8582,5.8761,5.8582,5.8582,52000.0
2012-03-07 12:30:00,6.55,6.57,6.55,6.55,38100.0,5.8582,5.8761,5.8582,5.8582,38100.0
2012-03-07 13:00:00,6.55,6.56,6.55,6.55,41600.0,5.8582,5.8672,5.8582,5.8582,41600.0
2012-03-07 13:30:00,6.55,6.56,6.55,6.55,37600.0,5.8582,5.8672,5.8582,5.8582,37600.0
2012-03-07 14:00:00,6.56,6.57,6.55,6.55,56700.0,5.8672,5.8761,5.8582,5.8582,56700.0
2012-03-07 14:30:00,6.55,6.56,6.54,6.55,29200.0,5.8582,5.8672,5.8493,5.8582,29200.0
2012-03-07 15:00:00,6.55,6.56,6.54,6.55,42600.0,5.8582,5.8672,5.8493,5.8582,42600.0
2012-03-07 15:30:00,6.54,6.55,6.5,6.51,228100.0,5.8493,5.8582,5.8135,5.8224,228100.0
2012-03-08 09:30:00,6.6,6.6,6.49,6.52,83900.0,5.9029,5.9029,5.8046,5.8314,83900.0
2012-03-08 10:00:00,6.52,6.53,6.46,6.48,87400.0,5.8314,5.8403,5.7777,5.7956,87400.0
2012-03-08 10:30:00,6.48,6.54,6.48,6.52,53000.0,5.7956,5.8493,5.7956,5.8314,53000.0
2012-03-08 11:00:00,6.53,6.57,6.52,6.56,85400.0,5.8403,5.8761,5.8314,5.8672,85400.0
2012-03-08 11:30:00,6.55,6.6,6.54,6.6,48700.0,5.8582,5.9029,5.8493,5.9029,48700.0
2012-03-08 12:00:00,6.6,6.63,6.58,6.59,41700.0,5.9029,5.9298,5.8851,5.894,41700.0
2012-03-08 12:30:00,6.59,6.59,6.56,6.56,19200.0,5.894,5.894,5.8672,5.8672,19200.0
2012-03-08 13:00:00,6.56,6.59,6.55,6.57,51500.0,5.8672,5.894,5.8582,5.8761,51500.0
2012-03-08 13:30:00,6.57,6.58,6.54,6.55,40000.0,5.8761,5.8851,5.8493,5.8582,40000.0
2012-03-08 14:00:00,6.54,6.56,6.54,6.55,60200.0,5.8493,5.8672,5.8493,5.8582,60200.0
2012-03-08 14:30:00,6.55,6.56,6.5,6.56,154500.0,5.8582,5.8672,5.8135,5.8672,154500.0
2012-03-08 15:00:00,6.55,6.61,6.55,6.61,106600.0,5.8582,5.9119,5.8582,5.9119,106600.0
2012-03-08 15:30:00,6.61,6.63,6.6,6.6,209900.0,5.9119,5.9298,5.9029,5.9029,209900.0
2012-03-09 09:30:00,6.64,6.65,6.52,6.52,74500.0,5.9387,5.9477,5.8314,5.8314,74500.0
2012-03-09 10:00:00,6.53,6.61,6.51,6.58,75900.0,5.8403,5.9119,5.8224,5.8851,75900.0
2012-03-09 10:30:00,6.59,6.65,6.59,6.61,50200.0,5.894,5.9477,5.894,5.9119,50200.0
2012-03-09 11:00:00,6.61,6.64,6.61,6.63,45000.0,5.9119,5.9387,5.9119,5.9298,45000.0
2012-03-09 11:30:00,6.64,6.65,6.63,6.65,61900.0,5.9387,5.9477,5.9298,5.9477,61900.0
2012-03-09 12:00:00,6.65,6.65,6.64,6.65,40800.0,5.9477,5.9477,5.9387,5.9477,40800.0
2012-03-09 12:30:00,6.65,6.69,6.64,6.67,54000.0,5.9477,5.9834,5.9387,5.9656,54000.0
2012-03-09 13:00:00,6.68,6.68,6.66,6.67,53300.0,5.9745,5.9745,5.9566,5.9656,53300.0
2012-03-09 13:30:00,6.67,6.69,6.66,6.68,44300.0,5.9656,5.9834,5.9566,5.9745,44300.0
2012-03-09 14:00:00,6.69,6.69,6.67,6.67,28800.0,5.9834,5.9834,5.9656,5.9656,28800.0
2012-03-09 14:30:00,6.68,6.68,6.65,6.66,112600.0,5.9745,5.9745,5.9477,5.9566,112600.0
2012-03-09 15:00:00,6.67,6.68,6.66,6.68,77500.0,5.9656,5.9745,5.9566,5.9745,77500.0
2012-03-09 15:30:00,6.67,6.69,6.65,6.65,262700.0,5.9656,5.9834,5.9477,5.9477,262700.0
2012-03-12 09:30:00,6.66,6.7,6.61,6.64,43900.0,5.9566,5.9924,5.9119,5.9387,43900.0
2012-03-12 10:00:00,6.63,6.64,6.59,6.59,33700.0,5.9298,5.9387,5.894,5.894,33700.0
2012-03-12 10:30:00,6.6,6.63,6.56,6.6,55800.0,5.9029,5.9298,5.8672,5.9029,55800.0
2012-03-12 11:00:00,6.59,6.59,6.54,6.55,22900.0,5.894,5.894,5.8493,5.8582,22900.0
2012-03-12 11:30:00,6.56,6.59,6.56,6.58,17500.0,5.8672,5.894,5.8672,5.8851,17500.0
2012-03-12 12:00:00,6.57,6.61,6.56,6.61,55200.0,5.8761,5.9119,5.8672,5.9119,55200.0
2012-03-12 12:30:00,6.6,6.63,6.6,6.61,19100.0,5.9029,5.9298,5.9029,5.9119,19100.0
2012-03-12 13:00:00,6.62,6.62,6.59,6.59,43400.0,5.9208,5.9208,5.894,5.894,43400.0
2012-03-12 13:30:00,6.59,6.6,6.57,6.57,38900.0,5.894,5.9029,5.8761,5.8761,38900.0
2012-03-12 14:00:00,6.57,6.58,6.55,6.55,86800.0,5.8761,5.8851,5.8582,5.8582,86800.0
2012-03-12 14:30:00,6.55,6.55,6.52,6.53,31200.0,5.8582,5.8582,5.8314,5.8403,31200.0
2012-03-12 15:00:00,6.52,6.54,6.51,6.53,76400.0,5.8314,5.8493,5.8224,5.8403,76400.0
2012-03-12 15:30:00,6.53,6.54,6.48,6.51,264400.0,5.8403,5.8493,5.7956,5.8224,264400.0
2012-03-13 09:30:00,6.57,6.61,6.55,6.55,49600.0,5.8761,5.9119,5.8582,5.8582,49600.0
2012-03-13 10:00:00,6.55,6.57,6.52,6.52,18400.0,5.8582,5.8761,5.8314,5.8314,18400.0
2012-03-13 10:30:00,6.53,6.56,6.53,6.56,13000.0,5.8403,5.8672,5.8403,5.8672,13000.0
2012-03-13 11:00:00,6.56,6.57,6.55,6.55,39100.0,5.8672,5.8761,5.8582,5.8582,39100.0
2012-03-13 11:30:00,6.55,6.59,6.55,6.57,26900.0,5.8582,5.894,5.8582,5.8761,26900.0
2012-03-13 12:00:00,6.58,6.58,6.55,6.56,32100.0,5.8851,5.8851,5.8582,5.8672,32100.0
2012-03-13 12:30:00,6.55,6.6,6.55,6.59,30300.0,5.8582,5.9029,5.8582,5.894,30300.0
2012-03-13 13:00:00,6.6,6.61,6.59,6.61,26000.0,5.9029,5.9119,5.894,5.9119,26000.0
2012-03-13 13:30:00,6.61,6.62,6.58,6.58,54500.0,5.9119,5.9208,5.8851,5.8851,54500.0
2012-03-13 14:00:00,6.58,6.59,6.5,6.52,92300.0,5.8851,5.894,5.8135,5.8314,92300.0
2012-03-13 14:30:00,6.52,6.59,6.48,6.53,232600.0,5.8314,5.894,5.7956,5.8403,232600.0
2012-03-13 15:00:00,6.53,6.57,6.51,6.54,241100.0,5.8403,5.8761,5.8224,5.8493,241100.0
2012-03-13 15:30:00,6.54,6.59,6.54,6.58,263000.0,5.8493,5.894,5.8493,5.8851,263000.0
2012-03-14 09:30:00,6.55,6.62,6.55,6.62,64800.0,5.8582,5.9208,5.8582,5.9208,64800.0
2012-03-14 10:00:00,6.62,6.62,6.49,6.52,73900.0,5.9208,5.9208,5.8046,5.8314,73900.0
2012-03-14 10:30:00,6.52,6.52,6.4,6.42,92300.0,5.8314,5.8314,5.7241,5.742,92300.0
2012-03-14 11:00:00,6.43,6.45,6.38,6.4,158000.0,5.7509,5.7688,5.7062,5.7241,158000.0
2012-03-14 11:30:00,6.4,6.44,6.4,6.43,61300.0,5.7241,5.7598,5.7241,5.7509,61300.0
2012-03-14 12:00:00,6.43,6.43,6.42,6.42,23300.0,5.7509,5.7509,5.742,5.742,23300.0
2012-03-14 12:30:00,6.43,6.43,6.41,6.43,38600.0,5.7509,5.7509,5.733,5.7509,38600.0
2012-03-14 13:00:00,6.42,6.44,6.42,6.43,61600.0,5.742,5.7598,5.742,5.7509,61600.0
2012-03-14 13:30:00,6.43,6.44,6.41,6.43,104900.0,5.7509,5.7598,5.733,5.7509,104900.0
2012-03-14 14:00:00,6.43,6.44,6.42,6.43,86600.0,5.7509,5.7598,5.742,5.7509,86600.0
2012-03-14 14:30:00,6.43,6.44,6.42,6.44,55100.0,5.7509,5.7598,5.742,5.7598,55100.0
2012-03-14 15:00:00,6.44,6.5,6.43,6.49,179200.0,5.7598,5.8135,5.7509,5.8046,179200.0
2012-03-14 15:30:00,6.5,6.58,6.49,6.58,406600.0,5.8135,5.8851,5.8046,5.8851,406600.0
2012-03-15 09:30:00,6.58,6.58,6.52,6.54,56500.0,5.8851,5.8851,5.8314,5.8493,56500.0
2012-03-15 10:00:00,6.54,6.56,6.49,6.5,110000.0,5.8493,5.8672,5.8046,5.8135,110000.0
2012-03-15 10:30:00,6.51,6.52,6.47,6.5,79500.0,5.8224,5.8314,5.7867,5.8135,79500.0
2012-03-15 11:00:00,6.49,6.56,6.49,6.55,123300.0,5.8046,5.8672,5.8046,5.8582,123300.0
2012-03-15 11:30:00,6.55,6.57,6.54,6.57,110400.0,5.8582,5.8761,5.8493,5.8761,110400.0
2012-03-15 12:00:00,6.56,6.64,6.56,6.64,153500.0,5.8672,5.9387,5.8672,5.9387,153500.0
2012-03-15 12:30:00,6.63,6.66,6.58,6.63,204400.0,5.9298,5.9566,5.8851,5.9298,204400.0
2012-03-15 13:00:00,6.63,6.66,6.61,6.63,170700.0,5.9298,5.9566,5.9119,5.9298,170700.0
2012-03-15 13:30:00,6.63,6.68,6.62,6.66,99400.0,5.9298,5.9745,5.9208,5.9566,99400.0
2012-03-15 14:00:00,6.66,6.71,6.65,6.71,132400.0,5.9566,6.0013,5.9477,6.0013,132400.0
2012-03-15 14:30:00,6.7,6.77,6.7,6.77,168100.0,5.9924,6.055,5.9924,6.055,168100.0
2012-03-15 15:00:00,6.77,6.79,6.73,6.77,174300.0,6.055,6.0729,6.0192,6.055,174300.0
2012-03-15 15:30:00,6.76,6.79,6.76,6.78,227600.0,6.046,6.0729,6.046,6.0639,227600.0
2012-03-16 09:30:00,6.8,6.86,6.75,6.75,386300.0,6.0818,6.1355,6.0371,6.0371,386300.0
2012-03-16 10:00:00,6.75,6.81,6.75,6.81,196000.0,6.0371,6.0908,6.0371,6.0908,196000.0
2012-03-16 10:30:00,6.8,6.81,6.79,6.79,57100.0,6.0818,6.0908,6.0729,6.0729,57100.0
2012-03-16 11:00:00,6.79,6.8,6.77,6.78,50500.0,6.0729,6.0818,6.055,6.0639,50500.0
2012-03-16 11:30:00,6.78,6.79,6.74,6.78,364100.0,6.0639,6.0729,6.0282,6.0639,364100.0
2012-03-16 12:00:00,6.78,6.79,6.74,6.77,175600.0,6.0639,6.0729,6.0282,6.055,175600.0
2012-03-16 12:30:00,6.77,6.78,6.76,6.77,18700.0,6.055,6.0639,6.046,6.055,18700.0
2012-03-16 13:00:00,6.78,6.79,6.77,6.77,52800.0,6.0639,6.0729,6.055,6.055,52800.0
2012-03-16 13:30:00,6.78,6.82,6.77,6.82,138900.0,6.0639,6.0997,6.055,6.0997,138900.0
2012-03-16 14:00:00,6.81,6.83,6.79,6.82,63800.0,6.0908,6.1087,6.0729,6.0997,63800.0
2012-03-16 14:30:00,6.82,6.82,6.8,6.81,20900.0,6.0997,6.0997,6.0818,6.0908,20900.0
2012-03-16 15:00:00,6.81,6.81,6.78,6.81,133100.0,6.0908,6.0908,6.0639,6.0908,133100.0
2012-03-16 15:30:00,6.81,6.85,6.75,6.8,460900.0,6.0908,6.1265,6.0371,6.0818,460900.0
2012-03-19 09:30:00,6.77,6.9,6.71,6.9,39600.0,6.055,6.1713,6.0013,6.1713,39600.0
2012-03-19 10:00:00,6.89,6.9,6.8,6.84,41700.0,6.1623,6.1713,6.0818,6.1176,41700.0
2012-03-19 10:30:00,6.84,6.89,6.83,6.88,25200.0,6.1176,6.1623,6.1087,6.1534,25200.0
2012-03-19 11:00:00,6.87,6.91,6.85,6.9,73100.0,6.1444,6.1802,6.1265,6.1713,73100.0
2012-03-19 11:30:00,6.89,6.96,6.89,6.96,70500.0,6.1623,6.2249,6.1623,6.2249,70500.0
2012-03-19 12:00:00,6.96,6.97,6.94,6.95,65800.0,6.2249,6.2339,6.207,6.216,65800.0
2012-03-19 12:30:00,6.94,6.96,6.88,6.88,73900.0,6.207,6.2249,6.1534,6.1534,73900.0
2012-03-19 13:00:00,6.88,6.94,6.88,6.94,79700.0,6.1534,6.207,6.1534,6.207,79700.0
2012-03-19 13:30:00,6.93,6.97,6.93,6.96,48700.0,6.1981,6.2339,6.1981,6.2249,48700.0
2012-03-19 14:00:00,6.95,6.97,6.93,6.93,64500.0,6.216,6.2339,6.1981,6.1981,64500.0
2012-03-19 14:30:00,6.93,6.95,6.91,6.93,129100.0,6.1981,6.216,6.1802,6.1981,129100.0
2012-03-19 15:00:00,6.92,6.93,6.89,6.9,100800.0,6.1891,6.1981,6.1623,6.1713,100800.0
2012-03-19 15:30:00,6.89,6.91,6.84,6.88,565500.0,6.1623,6.1802,6.1176,6.1534,565500.0
2012-03-20 09:30:00,6.83,6.86,6.79,6.85,43300.0,6.1087,6.1355,6.0729,6.1265,43300.0
2012-03-20 10:00:00,6.84,6.87,6.82,6.87,21000.0,6.1176,6.1444,6.0997,6.1444,21000.0
2012-03-20 10:30:00,6.86,6.89,6.85,6.88,17800.0,6.1355,6.1623,6.1265,6.1534,17800.0
2012-03-20 11:00:00,6.88,6.91,6.86,6.86,30000.0,6.1534,6.1802,6.1355,6.1355,30000.0
2012-03-20 11:30:00,6.86,6.86,6.84,6.85,116700.0,6.1355,6.1355,6.1176,6.1265,116700.0
2012-03-20 12:00:00,6.85,6.91,6.85,6.88,56500.0,6.1265,6.1802,6.1265,6.1534,56500.0
2012-03-20 12:30:00,6.87,6.89,6.85,6.86,36200.0,6.1444,6.1623,6.1265,6.1355,36200.0
2012-03-20 13:00:00,6.86,6.9,6.86,6.88,30200.0,6.1355,6.1713,6.1355,6.1534,30200.0
2012-03-20 13:30:00,6.88,6.9,6.88,6.9,26600.0,6.1534,6.1713,6.1534,6.1713,26600.0
2012-03-20 14:00:00,6.9,6.93,6.89,6.91,43700.0,6.1713,6.1981,6.1623,6.1802,43700.0
2012-03-20 14:30:00,6.9,6.9,6.88,6.88,23500.0,6.1713,6.1713,6.1534,6.1534,23500.0
2012-03-20 15:00:00,6.88,6.91,6.87,6.87,38300.0,6.1534,6.1802,6.1444,6.1444,38300.0
2012-03-20 15:30:00,6.87,6.92,6.86,6.92,425400.0,6.1444,6.1891,6.1355,6.1891,425400.0
2012-03-21 09:30:00,6.91,6.93,6.79,6.8,78000.0,6.1802,6.1981,6.0729,6.0818,78000.0
2012-03-21 10:00:00,6.8,6.81,6.77,6.79,232700.0,6.0818,6.0908,6.055,6.0729,232700.0
2012-03-21 10:30:00,6.8,6.81,6.78,6.79,69800.0,6.0818,6.0908,6.0639,6.0729,69800.0
2012-03-21 11:00:00,6.79,6.86,6.79,6.85,64900.0,6.0729,6.1355,6.0729,6.1265,64900.0
2012-03-21 11:30:00,6.86,6.89,6.85,6.88,33300.0,6.1355,6.1623,6.1265,6.1534,33300.0
2012-03-21 12:00:00,6.88,6.93,6.87,6.9,62500.0,6.1534,6.1981,6.1444,6.1713,62500.0
2012-03-21 12:30:00,6.9,6.91,6.89,6.89,18600.0,6.1713,6.1802,6.1623,6.1623,18600.0
2012-03-21 13:00:00,6.89,6.9,6.82,6.83,24400.0,6.1623,6.1713,6.0997,6.1087,24400.0
2012-03-21 13:30:00,6.83,6.83,6.82,6.82,41100.0,6.1087,6.1087,6.0997,6.0997,41100.0
2012-03-21 14:00:00,6.82,6.83,6.8,6.81,68400.0,6.0997,6.1087,6.0818,6.0908,68400.0
2012-03-21 14:30:00,6.81,6.84,6.8,6.81,157800.0,6.0908,6.1176,6.0818,6.0908,157800.0
2012-03-21 15:00:00,6.82,6.82,6.8,6.82,60000.0,6.0997,6.0997,6.0818,6.0997,60000.0
2012-03-21 15:30:00,6.82,6.85,6.8,6.83,360700.0,6.0997,6.1265,6.0818,6.1087,360700.0
2012-03-22 09:30:00,6.73,6.79,6.65,6.73,65600.0,6.0192,6.0729,5.9477,6.0192,65600.0
2012-03-22 10:00:00,6.73,6.77,6.72,6.77,50400.0,6.0192,6.055,6.0103,6.055,50400.0
2012-03-22 10:30:00,6.76,6.77,6.71,6.72,52400.0,6.046,6.055,6.0013,6.0103,52400.0
2012-03-22 11:00:00,6.72,6.77,6.7,6.76,107200.0,6.0103,6.055,5.9924,6.046,107200.0
2012-03-22 11:30:00,6.77,6.77,6.73,6.74,49000.0,6.055,6.055,6.0192,6.0282,49000.0
2012-03-22 12:00:00,6.75,6.76,6.74,6.75,19100.0,6.0371,6.046,6.0282,6.0371,19100.0
2012-03-22 12:30:00,6.74,6.75,6.72,6.74,26900.0,6.0282,6.0371,6.0103,6.0282,26900.0
2012-03-22 13:00:00,6.74,6.75,6.72,6.73,68900.0,6.0282,6.0371,6.0103,6.0192,68900.0
2012-03-22 13:30:00,6.73,6.73,6.72,6.72,33600.0,6.0192,6.0192,6.0103,6.0103,33600.0
2012-03-22 14:00:00,6.72,6.74,6.7,6.73,98600.0,6.0103,6.0282,5.9924,6.0192,98600.0
2012-03-22 14:30:00,6.72,6.73,6.68,6.68,52100.0,6.0103,6.0192,5.9745,5.9745,52100.0
2012-03-22 15:00:00,6.68,6.69,6.61,6.62,103300.0,5.9745,5.9834,5.9119,5.9208,103300.0
2012-03-22 15:30:00,6.61,6.65,6.6,6.64,266800.0,5.9119,5.9477,5.9029,5.9387,266800.0
2012-03-23 09:30:00,6.63,6.69,6.61,6.65,39900.0,5.9298,5.9834,5.9119,5.9477,39900.0
2012-03-23 10:00:00,6.64,6.65,6.55,6.63,42800.0,5.9387,5.9477,5.8582,5.9298,42800.0
2012-03-23 10:30:00,6.63,6.73,6.63,6.72,23000.0,5.9298,6.0192,5.9298,6.0103,23000.0
2012-03-23 11:00:00,6.72,6.75,6.7,6.75,50100.0,6.0103,6.0371,5.9924,6.0371,50100.0
2012-03-23 11:30:00,6.76,6.79,6.74,6.79,46500.0,6.046,6.0729,6.0282,6.0729,46500.0
2012-03-23 12:00:00,6.79,6.79,6.76,6.77,28100.0,6.0729,6.0729,6.046,6.055,28100.0
2012-03-23 12:30:00,6.77,6.79,6.74,6.79,55500.0,6.055,6.0729,6.0282,6.0729,55500.0
2012-03-23 13:00:00,6.79,6.83,6.78,6.82,53200.0,6.0729,6.1087,6.0639,6.0997,53200.0
2012-03-23 13:30:00,6.83,6.86,6.83,6.84,41900.0,6.1087,6.1355,6.1087,6.1176,41900.0
2012-03-23 14:00:00,6.84,6.85,6.83,6.85,53200.0,6.1176,6.1265,6.1087,6.1265,53200.0
2012-03-23 14:30:00,6.85,6.85,6.84,6.85,30100.0,6.1265,6.1265,6.1176,6.1265,30100.0
2012-03-23 15:00:00,6.84,6.85,6.83,6.85,69700.0,6.1176,6.1265,6.1087,6.1265,69700.0
2012-03-23 15:30:00,6.85,6.86,6.84,6.85,258600.0,6.1265,6.1355,6.1176,6.1265,258600.0
2012-03-26 09:30:00,6.89,6.97,6.87,6.9,85100.0,6.1623,6.2339,6.1444,6.1713,85100.0
2012-03-26 10:00:00,6.9,6.97,6.89,6.96,52400.0,6.1713,6.2339,6.1623,6.2249,52400.0
2012-03-26 10:30:00,6.96,7.0,6.96,7.0,89500.0,6.2249,6.2607,6.2249,6.2607,89500.0
2012-03-26 11:00:00,7.0,7.03,6.98,7.03,64900.0,6.2607,6.2875,6.2428,6.2875,64900.0
2012-03-26 11:30:00,7.02,7.03,7.01,7.01,27400.0,6.2786,6.2875,6.2696,6.2696,27400.0
2012-03-26 12:00:00,7.01,7.02,6.99,7.0,166200.0,6.2696,6.2786,6.2518,6.2607,166200.0
2012-03-26 12:30:00,7.0,7.02,7.0,7.01,20700.0,6.2607,6.2786,6.2607,6.2696,20700.0
2012-03-26 13:00:00,7.01,7.03,7.01,7.02,40900.0,6.2696,6.2875,6.2696,6.2786,40900.0
2012-03-26 13:30:00,7.02,7.04,7.02,7.02,36400.0,6.2786,6.2965,6.2786,6.2786,36400.0
2012-03-26 14:00:00,7.02,7.04,7.01,7.03,52300.0,6.2786,6.2965,6.2696,6.2875,52300.0
2012-03-26 14:30:00,7.02,7.04,7.02,7.04,49200.0,6.2786,6.2965,6.2786,6.2965,49200.0
2012-03-26 15:00:00,7.03,7.04,7.03,7.04,82000.0,6.2875,6.2965,6.2875,6.2965,82000.0
2012-03-26 15:30:00,7.03,7.04,7.01,7.03,306000.0,6.2875,6.2965,6.2696,6.2875,306000.0
2012-03-27 09:30:00,7.03,7.03,6.96,7.02,91200.0,6.2875,6.2875,6.2249,6.2786,91200.0
2012-03-27 10:00:00,7.02,7.02,6.94,6.95,56400.0,6.2786,6.2786,6.207,6.216,56400.0
2012-03-27 10:30:00,6.94,6.95,6.92,6.93,28200.0,6.207,6.216,6.1891,6.1981,28200.0
2012-03-27 11:00:00,6.92,6.95,6.9,6.93,31300.0,6.1891,6.216,6.1713,6.1981,31300.0
2012-03-27 11:30:00,6.92,6.94,6.91,6.94,27600.0,6.1891,6.207,6.1802,6.207,27600.0
2012-03-27 12:00:00,6.94,6.95,6.92,6.93,21200.0,6.207,6.216,6.1891,6.1981,21200.0
2012-03-27 12:30:00,6.93,6.95,6.92,6.95,31000.0,6.1981,6.216,6.1891,6.216,31000.0
2012-03-27 13:00:00,6.94,6.95,6.92,6.93,35200.0,6.207,6.216,6.1891,6.1981,35200.0
2012-03-27 13:30:00,6.93,6.95,6.93,6.94,23200.0,6.1981,6.216,6.1981,6.207,23200.0
2012-03-27 14:00:00,6.95,6.98,6.94,6.95,69300.0,6.216,6.2428,6.207,6.216,69300.0
2012-03-27 14:30:00,6.96,6.96,6.92,6.93,67500.0,6.2249,6.2249,6.1891,6.1981,67500.0
2012-03-27 15:00:00,6.92,6.93,6.9,6.9,68000.0,6.1891,6.1981,6.1713,6.1713,68000.0
2012-03-27 15:30:00,6.9,6.91,6.89,6.9,162200.0,6.1713,6.1802,6.1623,6.1713,162200.0
2012-03-28 09:30:00,6.88,6.91,6.8,6.84,33000.0,6.1534,6.1802,6.0818,6.1176,33000.0
2012-03-28 10:00:00,6.85,6.86,6.83,6.84,47000.0,6.1265,6.1355,6.1087,6.1176,47000.0
2012-03-28 10:30:00,6.83,6.84,6.72,6.76,49100.0,6.1087,6.1176,6.0103,6.046,49100.0
2012-03-28 11:00:00,6.75,6.76,6.72,6.72,57900.0,6.0371,6.046,6.0103,6.0103,57900.0
2012-03-28 11:30:00,6.72,6.73,6.67,6.73,157500.0,6.0103,6.0192,5.9656,6.0192,157500.0
2012-03-28 12:00:00,6.72,6.79,6.71,6.78,68100.0,6.0103,6.0729,6.0013,6.0639,68100.0
2012-03-28 12:30:00,6.78,6.79,6.75,6.75,36800.0,6.0639,6.0729,6.0371,6.0371,36800.0
2012-03-28 13:00:00,6.75,6.76,6.71,6.73,37600.0,6.0371,6.046,6.0013,6.0192,37600.0
2012-03-28 13:30:00,6.72,6.73,6.7,6.71,58900.0,6.0103,6.0192,5.9924,6.0013,58900.0
2012-03-28 14:00:00,6.71,6.72,6.66,6.71,59500.0,6.0013,6.0103,5.9566,6.0013,59500.0
2012-03-28 14:30:00,6.72,6.74,6.71,6.73,55900.0,6.0103,6.0282,6.0013,6.0192,55900.0
2012-03-28 15:00:00,6.73,6.74,6.72,6.74,77200.0,6.0192,6.0282,6.0103,6.0282,77200.0
2012-03-28 15:30:00,6.73,6.77,6.73,6.77,296400.0,6.0192,6.055,6.0192,6.055,296400.0
2012-03-29 09:30:00,6.72,6.76,6.67,6.71,86100.0,6.0103,6.046,5.9656,6.0013,86100.0
2012-03-29 10:00:00,6.71,6.73,6.67,6.67,54000.0,6.0013,6.0192,5.9656,5.9656,54000.0
2012-03-29 10:30:00,6.66,6.69,6.65,6.68,39400.0,5.9566,5.9834,5.9477,5.9745,39400.0
2012-03-29 11:00:00,6.69,6.7,6.66,6.67,70800.0,5.9834,5.9924,5.9566,5.9656,70800.0
2012-03-29 11:30:00,6.67,6.69,6.65,6.69,41600.0,5.9656,5.9834,5.9477,5.9834,41600.0
2012-03-29 12:00:00,6.69,6.7,6.68,6.69,68700.0,5.9834,5.9924,5.9745,5.9834,68700.0
2012-03-29 12:30:00,6.7,6.72,6.68,6.71,88100.0,5.9924,6.0103,5.9745,6.0013,88100.0
2012-03-29 13:00:00,6.71,6.72,6.69,6.72,18400.0,6.0013,6.0103,5.9834,6.0103,18400.0
2012-03-29 13:30:00,6.72,6.74,6.71,6.74,29800.0,6.0103,6.0282,6.0013,6.0282,29800.0
2012-03-29 14:00:00,6.74,6.77,6.73,6.75,47100.0,6.0282,6.055,6.0192,6.0371,47100.0
2012-03-29 14:30:00,6.75,6.76,6.75,6.75,37800.0,6.0371,6.046,6.0371,6.0371,37800.0
2012-03-29 15:00:00,6.75,6.76,6.74,6.74,92800.0,6.0371,6.046,6.0282,6.0282,92800.0
2012-03-29 15:30:00,6.75,6.76,6.74,6.76,160300.0,6.0371,6.046,6.0282,6.046,160300.0
2012-03-30 09:30:00,6.83,6.86,6.76,6.76,49000.0,6.1087,6.1355,6.046,6.046,49000.0
2012-03-30 10:00:00,6.75,6.77,6.69,6.69,18700.0,6.0371,6.055,5.9834,5.9834,18700.0
2012-03-30 10:30:00,6.7,6.74,6.7,6.73,38500.0,5.9924,6.0282,5.9924,6.0192,38500.0
2012-03-30 11:00:00,6.73,6.78,6.73,6.78,23100.0,6.0192,6.0639,6.0192,6.0639,23100.0
2012-03-30 11:30:00,6.78,6.81,6.77,6.8,34200.0,6.0639,6.0908,6.055,6.0818,34200.0
2012-03-30 12:00:00,6.8,6.8,6.78,6.8,12700.0,6.0818,6.0818,6.0639,6.0818,12700.0
2012-03-30 12:30:00,6.8,6.83,6.79,6.81,26300.0,6.0818,6.1087,6.0729,6.0908,26300.0
2012-03-30 13:00:00,6.81,6.82,6.8,6.82,12200.0,6.0908,6.0997,6.0818,6.0997,12200.0
2012-03-30 13:30:00,6.82,6.83,6.81,6.83,23700.0,6.0997,6.1087,6.0908,6.1087,23700.0
2012-03-30 14:00:00,6.83,6.84,6.82,6.83,25600.0,6.1087,6.1176,6.0997,6.1087,25600.0
2012-03-30 14:30:00,6.82,6.83,6.81,6.82,65900.0,6.0997,6.1087,6.0908,6.0997,65900.0
2012-03-30 15:00:00,6.82,6.82,6.78,6.79,68400.0,6.0997,6.0997,6.0639,6.0729,68400.0
2012-03-30 15:30:00,6.79,6.81,6.79,6.8,185700.0,6.0729,6.0908,6.0729,6.0818,185700.0
2012-04-02 09:30:00,6.75,6.78,6.71,6.74,28300.0,6.0371,6.0639,6.0013,6.0282,28300.0
2012-04-02 10:00:00,6.74,6.83,6.73,6.79,36800.0,6.0282,6.1087,6.0192,6.0729,36800.0
2012-04-02 10:30:00,6.79,6.8,6.77,6.8,45100.0,6.0729,6.0818,6.055,6.0818,45100.0
2012-04-02 11:00:00,6.79,6.8,6.77,6.79,54000.0,6.0729,6.0818,6.055,6.0729,54000.0
2012-04-02 11:30:00,6.8,6.81,6.78,6.8,52800.0,6.0818,6.0908,6.0639,6.0818,52800.0
2012-04-02 12:00:00,6.81,6.81,6.8,6.81,43500.0,6.0908,6.0908,6.0818,6.0908,43500.0
2012-04-02 12:30:00,6.81,6.81,6.8,6.81,37000.0,6.0908,6.0908,6.0818,6.0908,37000.0
2012-04-02 13:00:00,6.81,6.81,6.8,6.81,59700.0,6.0908,6.0908,6.0818,6.0908,59700.0
2012-04-02 13:30:00,6.81,6.81,6.79,6.8,92100.0,6.0908,6.0908,6.0729,6.0818,92100.0
2012-04-02 14:00:00,6.8,6.8,6.74,6.78,98700.0,6.0818,6.0818,6.0282,6.0639,98700.0
2012-04-02 14:30:00,6.78,6.79,6.76,6.79,98900.0,6.0639,6.0729,6.046,6.0729,98900.0
2012-04-02 15:00:00,6.79,6.8,6.77,6.78,90200.0,6.0729,6.0818,6.055,6.0639,90200.0
2012-04-02 15:30:00,6.78,6.79,6.76,6.76,273400.0,6.0639,6.0729,6.046,6.046,273400.0
2012-04-03 09:30:00,6.78,6.79,6.71,6.73,117000.0,6.0639,6.0729,6.0013,6.0192,117000.0
2012-04-03 10:00:00,6.73,6.75,6.7,6.74,31500.0,6.0192,6.0371,5.9924,6.0282,31500.0
2012-04-03 10:30:00,6.74,6.75,6.71,6.73,116200.0,6.0282,6.0371,6.0013,6.0192,116200.0
2012-04-03 11:00:00,6.73,6.73,6.67,6.68,47700.0,6.0192,6.0192,5.9656,5.9745,47700.0
2012-04-03 11:30:00,6.68,6.69,6.62,6.63,96600.0,5.9745,5.9834,5.9208,5.9298,96600.0
2012-04-03 12:00:00,6.62,6.66,6.61,6.66,55900.0,5.9208,5.9566,5.9119,5.9566,55900.0
2012-04-03 12:30:00,6.66,6.66,6.64,6.66,43600.0,5.9566,5.9566,5.9387,5.9566,43600.0
2012-04-03 13:00:00,6.66,6.67,6.65,6.65,45500.0,5.9566,5.9656,5.9477,5.9477,45500.0
2012-04-03 13:30:00,6.65,6.68,6.65,6.67,58800.0,5.9477,5.9745,5.9477,5.9656,58800.0
2012-04-03 14:00:00,6.67,6.67,6.62,6.65,142200.0,5.9656,5.9656,5.9208,5.9477,142200.0
2012-04-03 14:30:00,6.66,6.69,6.66,6.66,170900.0,5.9566,5.9834,5.9566,5.9566,170900.0
2012-04-03 15:00:00,6.66,6.68,6.66,6.67,108700.0,5.9566,5.9745,5.9566,5.9656,108700.0
2012-04-03 15:30:00,6.66,6.67,6.65,6.67,237000.0,5.9566,5.9656,5.9477,5.9656,237000.0
2012-04-04 09:30:00,6.61,6.67,6.56,6.63,109600.0,5.9119,5.9656,5.8672,5.9298,109600.0
2012-04-04 10:00:00,6.62,6.62,6.54,6.56,45000.0,5.9208,5.9208,5.8493,5.8672,45000.0
2012-04-04 10:30:00,6.56,6.57,6.5,6.52,27500.0,5.8672,5.8761,5.8135,5.8314,27500.0
2012-04-04 11:00:00,6.52,6.58,6.52,6.55,61300.0,5.8314,5.8851,5.8314,5.8582,61300.0
2012-04-04 11:30:00,6.56,6.59,6.55,6.55,25400.0,5.8672,5.894,5.8582,5.8582,25400.0
2012-04-04 12:00:00,6.56,6.56,6.55,6.56,21800.0,5.8672,5.8672,5.8582,5.8672,21800.0
2012-04-04 12:30:00,6.56,6.58,6.54,6.58,133800.0,5.8672,5.8851,5.8493,5.8851,133800.0
2012-04-04 13:00:00,6.59,6.59,6.57,6.57,21300.0,5.894,5.894,5.8761,5.8761,21300.0
2012-04-04 13:30:00,6.58,6.63,6.57,6.63,55400.0,5.8851,5.9298,5.8761,5.9298,55400.0
2012-04-04 14:00:00,6.62,6.63,6.59,6.61,54700.0,5.9208,5.9298,5.894,5.9119,54700.0
2012-04-04 14:30:00,6.6,6.63,6.6,6.62,52300.0,5.9029,5.9298,5.9029,5.9208,52300.0
2012-04-04 15:00:00,6.62,6.63,6.6,6.61,33100.0,5.9208,5.9298,5.9029,5.9119,33100.0
2012-04-04 15:30:00,6.61,6.63,6.59,6.63,151300.0,5.9119,5.9298,5.894,5.9298,151300.0
2012-04-05 09:30:00,6.58,6.65,6.58,6.63,50900.0,5.8851,5.9477,5.8851,5.9298,50900.0
2012-04-05 10:00:00,6.64,6.64,6.61,6.64,34200.0,5.9387,5.9387,5.9119,5.9387,34200.0
2012-04-05 10:30:00,6.64,6.69,6.63,6.69,46300.0,5.9387,5.9834,5.9298,5.9834,46300.0
2012-04-05 11:00:00,6.68,6.69,6.66,6.67,49000.0,5.9745,5.9834,5.9566,5.9656,49000.0
2012-04-05 11:30:00,6.66,6.67,6.64,6.66,41100.0,5.9566,5.9656,5.9387,5.9566,41100.0
2012-04-05 12:00:00,6.66,6.68,6.65,6.67,38800.0,5.9566,5.9745,5.9477,5.9656,38800.0
2012-04-05 12:30:00,6.66,6.67,6.64,6.65,29400.0,5.9566,5.9656,5.9387,5.9477,29400.0
2012-04-05 13:00:00,6.65,6.66,6.64,6.65,41000.0,5.9477,5.9566,5.9387,5.9477,41000.0
2012-04-05 13:30:00,6.65,6.65,6.59,6.59,55000.0,5.9477,5.9477,5.894,5.894,55000.0
2012-04-05 14:00:00,6.59,6.62,6.59,6.61,37800.0,5.894,5.9208,5.894,5.9119,37800.0
2012-04-05 14:30:00,6.6,6.61,6.59,6.59,41900.0,5.9029,5.9119,5.894,5.894,41900.0
2012-04-05 15:00:00,6.59,6.6,6.59,6.59,62700.0,5.894,5.9029,5.894,5.894,62700.0
2012-04-05 15:30:00,6.59,6.6,6.58,6.59,193200.0,5.894,5.9029,5.8851,5.894,193200.0
2012-04-09 09:30:00,6.44,6.46,6.41,6.44,94700.0,5.7598,5.7777,5.733,5.7598,94700.0
2012-04-09 10:00:00,6.44,6.47,6.43,6.46,41000.0,5.7598,5.7867,5.7509,5.7777,41000.0
2012-04-09 10:30:00,6.46,6.47,6.44,6.44,36800.0,5.7777,5.7867,5.7598,5.7598,36800.0
2012-04-09 11:00:00,6.44,6.45,6.38,6.38,93200.0,5.7598,5.7688,5.7062,5.7062,93200.0
2012-04-09 11:30:00,6.39,6.4,6.37,6.37,34700.0,5.7151,5.7241,5.6972,5.6972,34700.0
2012-04-09 12:00:00,6.38,6.42,6.37,6.4,72600.0,5.7062,5.742,5.6972,5.7241,72600.0
2012-04-09 12:30:00,6.4,6.43,6.39,6.4,30800.0,5.7241,5.7509,5.7151,5.7241,30800.0
2012-04-09 13:00:00,6.4,6.42,6.39,6.42,101900.0,5.7241,5.742,5.7151,5.742,101900.0
2012-04-09 13:30:00,6.42,6.42,6.41,6.41,25000.0,5.742,5.742,5.733,5.733,25000.0
2012-04-09 14:00:00,6.41,6.42,6.38,6.41,43300.0,5.733,5.742,5.7062,5.733,43300.0
2012-04-09 14:30:00,6.41,6.43,6.41,6.42,60800.0,5.733,5.7509,5.733,5.742,60800.0
2012-04-09 15:00:00,6.43,6.44,6.42,6.42,29300.0,5.7509,5.7598,5.742,5.742,29300.0
2012-04-09 15:30:00,6.42,6.43,6.39,6.41,217900.0,5.742,5.7509,5.7151,5.733,217900.0
2012-04-10 09:30:00,6.36,6.48,6.25,6.41,126900.0,5.6883,5.7956,5.5899,5.733,126900.0
2012-04-10 10:00:00,6.41,6.42,6.33,6.37,72700.0,5.733,5.742,5.6615,5.6972,72700.0
2012-04-10 10:30:00,6.37,6.38,6.33,6.33,52600.0,5.6972,5.7062,5.6615,5.6615,52600.0
2012-04-10 11:00:00,6.33,6.34,6.3,6.3,66900.0,5.6615,5.6704,5.6346,5.6346,66900.0
2012-04-10 11:30:00,6.31,6.31,6.25,6.28,89600.0,5.6436,5.6436,5.5899,5.6167,89600.0
2012-04-10 12:00:00,6.29,6.29,6.25,6.28,41900.0,5.6257,5.6257,5.5899,5.6167,41900.0
2012-04-10 12:30:00,6.28,6.28,6.27,6.28,43200.0,5.6167,5.6167,5.6078,5.6167,43200.0
2012-04-10 13:00:00,6.28,6.3,6.27,6.29,90800.0,5.6167,5.6346,5.6078,5.6257,90800.0
2012-04-10 13:30:00,6.29,6.3,6.27,6.29,55800.0,5.6257,5.6346,5.6078,5.6257,55800.0
2012-04-10 14:00:00,6.28,6.3,6.27,6.3,88300.0,5.6167,5.6346,5.6078,5.6346,88300.0
2012-04-10 14:30:00,6.29,6.31,6.28,6.29,57100.0,5.6257,5.6436,5.6167,5.6257,57100.0
2012-04-10 15:00:00,6.29,6.29,6.27,6.28,104600.0,5.6257,5.6257,5.6078,5.6167,104600.0
2012-04-10 15:30:00,6.27,6.28,6.27,6.28,236100.0,5.6078,5.6167,5.6078,5.6167,236100.0
2012-04-11 09:30:00,6.36,6.38,6.3,6.32,60400.0,5.6883,5.7062,5.6346,5.6525,60400.0
2012-04-11 10:00:00,6.33,6.37,6.33,6.35,40700.0,5.6615,5.6972,5.6615,5.6793,40700.0
2012-04-11 10:30:00,6.35,6.38,6.34,6.36,34100.0,5.6793,5.7062,5.6704,5.6883,34100.0
2012-04-11 11:00:00,6.37,6.37,6.33,6.34,27800.0,5.6972,5.6972,5.6615,5.6704,27800.0
2012-04-11 11:30:00,6.33,6.34,6.31,6.32,30600.0,5.6615,5.6704,5.6436,5.6525,30600.0
2012-04-11 12:00:00,6.32,6.32,6.31,6.32,36100.0,5.6525,5.6525,5.6436,5.6525,36100.0
2012-04-11 12:30:00,6.32,6.32,6.31,6.31,21700.0,5.6525,5.6525,5.6436,5.6436,21700.0
2012-04-11 13:00:00,6.31,6.33,6.31,6.32,24100.0,5.6436,5.6615,5.6436,5.6525,24100.0
2012-04-11 13:30:00,6.33,6.33,6.31,6.33,52200.0,5.6615,5.6615,5.6436,5.6615,52200.0
2012-04-11 14:00:00,6.33,6.35,6.32,6.33,35500.0,5.6615,5.6793,5.6525,5.6615,35500.0
2012-04-11 14:30:00,6.33,6.33,6.3,6.32,34900.0,5.6615,5.6615,5.6346,5.6525,34900.0
2012-04-11 15:00:00,6.31,6.32,6.27,6.28,38600.0,5.6436,5.6525,5.6078,5.6167,38600.0
2012-04-11 15:30:00,6.29,6.32,6.29,6.31,190000.0,5.6257,5.6525,5.6257,5.6436,190000.0
2012-04-12 09:30:00,6.33,6.38,6.3,6.32,37700.0,5.6615,5.7062,5.6346,5.6525,37700.0
2012-04-12 10:00:00,6.33,6.34,6.3,6.32,22000.0,5.6615,5.6704,5.6346,5.6525,22000.0
2012-04-12 10:30:00,6.32,6.35,6.32,6.35,42900.0,5.6525,5.6793,5.6525,5.6793,42900.0
2012-04-12 11:00:00,6.35,6.38,6.35,6.35,43100.0,5.6793,5.7062,5.6793,5.6793,43100.0
2012-04-12 11:30:00,6.35,6.36,6.34,6.36,56600.0,5.6793,5.6883,5.6704,5.6883,56600.0
2012-04-12 12:00:00,6.36,6.41,6.36,6.4,44200.0,5.6883,5.733,5.6883,5.7241,44200.0
2012-04-12 12:30:00,6.41,6.42,6.39,6.41,49500.0,5.733,5.742,5.7151,5.733,49500.0
2012-04-12 13:00:00,6.41,6.42,6.39,6.4,56300.0,5.733,5.742,5.7151,5.7241,56300.0
2012-04-12 13:30:00,6.4,6.41,6.38,6.39,32200.0,5.7241,5.733,5.7062,5.7151,32200.0
2012-04-12 14:00:00,6.4,6.41,6.39,6.41,16700.0,5.7241,5.733,5.7151,5.733,16700.0
2012-04-12 14:30:00,6.41,6.41,6.39,6.41,52300.0,5.733,5.733,5.7151,5.733,52300.0
2012-04-12 15:00:00,6.41,6.41,6.4,6.41,28700.0,5.733,5.733,5.7241,5.733,28700.0
2012-04-12 15:30:00,6.41,6.42,6.4,6.41,167500.0,5.733,5.742,5.7241,5.733,167500.0
2012-04-13 09:30:00,6.36,6.38,6.26,6.26,70500.0,5.6883,5.7062,5.5989,5.5989,70500.0
2012-04-13 10:00:00,6.26,6.27,6.24,6.24,75700.0,5.5989,5.6078,5.581,5.581,75700.0
2012-04-13 10:30:00,6.24,6.3,6.22,6.3,194300.0,5.581,5.6346,5.5631,5.6346,194300.0
2012-04-13 11:00:00,6.3,6.3,6.27,6.27,44200.0,5.6346,5.6346,5.6078,5.6078,44200.0
2012-04-13 11:30:00,6.27,6.3,6.26,6.27,50000.0,5.6078,5.6346,5.5989,5.6078,50000.0
2012-04-13 12:00:00,6.26,6.28,6.25,6.27,54500.0,5.5989,5.6167,5.5899,5.6078,54500.0
2012-04-13 12:30:00,6.28,6.3,6.27,6.29,35200.0,5.6167,5.6346,5.6078,5.6257,35200.0
2012-04-13 13:00:00,6.3,6.3,6.29,6.29,19200.0,5.6346,5.6346,5.6257,5.6257,19200.0
2012-04-13 13:30:00,6.29,6.33,6.29,6.32,38900.0,5.6257,5.6615,5.6257,5.6525,38900.0
2012-04-13 14:00:00,6.32,6.33,6.3,6.3,88500.0,5.6525,5.6615,5.6346,5.6346,88500.0
2012-04-13 14:30:00,6.3,6.32,6.3,6.31,41800.0,5.6346,5.6525,5.6346,5.6436,41800.0
2012-04-13 15:00:00,6.3,6.33,6.3,6.31,83900.0,5.6346,5.6615,5.6346,5.6436,83900.0
2012-04-13 15:30:00,6.31,6.33,6.28,6.29,327100.0,5.6436,5.6615,5.6167,5.6257,327100.0
2012-04-16 09:30:00,6.34,6.35,6.21,6.21,58400.0,5.6704,5.6793,5.5541,5.5541,58400.0
2012-04-16 10:00:00,6.21,6.21,6.16,6.21,79800.0,5.5541,5.5541,5.5094,5.5541,79800.0
2012-04-16 10:30:00,6.21,6.24,6.19,6.24,52200.0,5.5541,5.581,5.5362,5.581,52200.0
2012-04-16 11:00:00,6.24,6.25,6.22,6.24,62100.0,5.581,5.5899,5.5631,5.581,62100.0
2012-04-16 11:30:00,6.23,6.24,6.22,6.24,75100.0,5.572,5.581,5.5631,5.581,75100.0
2012-04-16 12:00:00,6.24,6.27,6.22,6.24,38400.0,5.581,5.6078,5.5631,5.581,38400.0
2012-04-16 12:30:00,6.24,6.24,6.21,6.22,39200.0,5.581,5.581,5.5541,5.5631,39200.0
2012-04-16 13:00:00,6.22,6.22,6.19,6.21,71100.0,5.5631,5.5631,5.5362,5.5541,71100.0
2012-04-16 13:30:00,6.21,6.25,6.2,6.24,51700.0,5.5541,5.5899,5.5452,5.581,51700.0
2012-04-16 14:00:00,6.25,6.25,6.21,6.21,33100.0,5.5899,5.5899,5.5541,5.5541,33100.0
2012-04-16 14:30:00,6.21,6.22,6.19,6.2,106700.0,5.5541,5.5631,5.5362,5.5452,106700.0
2012-04-16 15:00:00,6.21,6.23,6.19,6.23,115000.0,5.5541,5.572,5.5362,5.572,115000.0
2012-04-16 15:30:00,6.23,6.25,6.18,6.19,416800.0,5.572,5.5899,5.5273,5.5362,416800.0
2012-04-17 09:30:00,6.27,6.33,6.27,6.33,65400.0,5.6078,5.6615,5.6078,5.6615,65400.0
2012-04-17 10:00:00,6.33,6.46,6.32,6.44,142000.0,5.6615,5.7777,5.6525,5.7598,142000.0
2012-04-17 10:30:00,6.45,6.46,6.42,6.43,32400.0,5.7688,5.7777,5.742,5.7509,32400.0
2012-04-17 11:00:00,6.42,6.43,6.39,6.4,65100.0,5.742,5.7509,5.7151,5.7241,65100.0
2012-04-17 11:30:00,6.39,6.4,6.36,6.37,112900.0,5.7151,5.7241,5.6883,5.6972,112900.0
2012-04-17 12:00:00,6.37,6.37,6.34,6.35,99300.0,5.6972,5.6972,5.6704,5.6793,99300.0
2012-04-17 12:30:00,6.35,6.36,6.34,6.36,70200.0,5.6793,5.6883,5.6704,5.6883,70200.0
2012-04-17 13:00:00,6.35,6.36,6.32,6.33,67100.0,5.6793,5.6883,5.6525,5.6615,67100.0
2012-04-17 13:30:00,6.33,6.33,6.29,6.3,114700.0,5.6615,5.6615,5.6257,5.6346,114700.0
2012-04-17 14:00:00,6.31,6.33,6.3,6.33,57500.0,5.6436,5.6615,5.6346,5.6615,57500.0
2012-04-17 14:30:00,6.33,6.34,6.32,6.33,94700.0,5.6615,5.6704,5.6525,5.6615,94700.0
2012-04-17 15:00:00,6.34,6.37,6.32,6.36,258000.0,5.6704,5.6972,5.6525,5.6883,258000.0
2012-04-17 15:30:00,6.36,6.36,6.31,6.33,538800.0,5.6883,5.6883,5.6436,5.6615,538800.0
2012-04-18 09:30:00,6.28,6.3,6.23,6.29,72900.0,5.6167,5.6346,5.572,5.6257,72900.0
2012-04-18 10:00:00,6.29,6.29,6.26,6.27,89600.0,5.6257,5.6257,5.5989,5.6078,89600.0
2012-04-18 10:30:00,6.28,6.3,6.25,6.26,63100.0,5.6167,5.6346,5.5899,5.5989,63100.0
2012-04-18 11:00:00,6.27,6.27,6.19,6.23,99300.0,5.6078,5.6078,5.5362,5.572,99300.0
2012-04-18 11:30:00,6.23,6.26,6.22,6.26,51800.0,5.572,5.5989,5.5631,5.5989,51800.0
2012-04-18 12:00:00,6.26,6.27,6.22,6.23,83800.0,5.5989,5.6078,5.5631,5.572,83800.0
2012-04-18 12:30:00,6.22,6.24,6.22,6.23,79000.0,5.5631,5.581,5.5631,5.572,79000.0
2012-04-18 13:00:00,6.23,6.24,6.21,6.21,67700.0,5.572,5.581,5.5541,5.5541,67700.0
2012-04-18 13:30:00,6.21,6.22,6.13,6.16,96600.0,5.5541,5.5631,5.4826,5.5094,96600.0
2012-04-18 14:00:00,6.16,6.17,6.12,6.14,192300.0,5.5094,5.5184,5.4736,5.4915,192300.0
2012-04-18 14:30:00,6.14,6.15,6.11,6.15,95000.0,5.4915,5.5005,5.4647,5.5005,95000.0
2012-04-18 15:00:00,6.14,6.18,6.14,6.18,153200.0,5.4915,5.5273,5.4915,5.5273,153200.0
2012-04-18 15:30:00,6.17,6.2,6.11,6.11,416700.0,5.5184,5.5452,5.4647,5.4647,416700.0
2012-04-19 09:30:00,6.43,6.65,6.31,6.57,756500.0,5.7509,5.9477,5.6436,5.8761,756500.0
2012-04-19 10:00:00,6.56,6.57,6.33,6.38,222400.0,5.8672,5.8761,5.6615,5.7062,222400.0
2012-04-19 10:30:00,6.38,6.61,6.38,6.61,300700.0,5.7062,5.9119,5.7062,5.9119,300700.0
2012-04-19 11:00:00,6.6,6.65,6.49,6.49,282400.0,5.9029,5.9477,5.8046,5.8046,282400.0
2012-04-19 11:30:00,6.49,6.51,6.43,6.45,177500.0,5.8046,5.8224,5.7509,5.7688,177500.0
2012-04-19 12:00:00,6.45,6.47,6.44,6.44,133600.0,5.7688,5.7867,5.7598,5.7598,133600.0
2012-04-19 12:30:00,6.44,6.44,6.4,6.44,68300.0,5.7598,5.7598,5.7241,5.7598,68300.0
2012-04-19 13:00:00,6.44,6.46,6.4,6.44,94000.0,5.7598,5.7777,5.7241,5.7598,94000.0
2012-04-19 13:30:00,6.43,6.44,6.39,6.4,170600.0,5.7509,5.7598,5.7151,5.7241,170600.0
2012-04-19 14:00:00,6.4,6.41,6.39,6.39,110800.0,5.7241,5.733,5.7151,5.7151,110800.0
2012-04-19 14:30:00,6.4,6.41,6.38,6.4,137500.0,5.7241,5.733,5.7062,5.7241,137500.0
2012-04-19 15:00:00,6.39,6.41,6.39,6.4,131400.0,5.7151,5.733,5.7151,5.7241,131400.0
2012-04-19 15:30:00,6.4,6.4,6.38,6.4,351300.0,5.7241,5.7241,5.7062,5.7241,351300.0
2012-04-20 09:30:00,6.48,6.49,6.32,6.38,191400.0,5.7956,5.8046,5.6525,5.7062,191400.0
2012-04-20 10:00:00,6.37,6.38,6.35,6.38,33500.0,5.6972,5.7062,5.6793,5.7062,33500.0
2012-04-20 10:30:00,6.38,6.4,6.38,6.38,31900.0,5.7062,5.7241,5.7062,5.7062,31900.0
2012-04-20 11:00:00,6.39,6.4,6.38,6.39,28400.0,5.7151,5.7241,5.7062,5.7151,28400.0
2012-04-20 11:30:00,6.4,6.4,6.39,6.4,20100.0,5.7241,5.7241,5.7151,5.7241,20100.0
2012-04-20 12:00:00,6.39,6.41,6.39,6.41,52200.0,5.7151,5.733,5.7151,5.733,52200.0
2012-04-20 12:30:00,6.41,6.41,6.39,6.4,27000.0,5.733,5.733,5.7151,5.7241,27000.0
2012-04-20 13:00:00,6.39,6.4,6.39,6.4,14800.0,5.7151,5.7241,5.7151,5.7241,14800.0
2012-04-20 13:30:00,6.4,6.4,6.39,6.39,47200.0,5.7241,5.7241,5.7151,5.7151,47200.0
2012-04-20 14:00:00,6.39,6.4,6.38,6.39,45400.0,5.7151,5.7241,5.7062,5.7151,45400.0
2012-04-20 14:30:00,6.39,6.39,6.38,6.39,39500.0,5.7151,5.7151,5.7062,5.7151,39500.0
2012-04-20 15:00:00,6.39,6.39,6.32,6.35,107100.0,5.7151,5.7151,5.6525,5.6793,107100.0
2012-04-20 15:30:00,6.35,6.38,6.33,6.33,257500.0,5.6793,5.7062,5.6615,5.6615,257500.0
2012-04-23 09:30:00,6.21,6.35,6.21,6.32,119800.0,5.5541,5.6793,5.5541,5.6525,119800.0
2012-04-23 10:00:00,6.31,6.37,6.31,6.36,125800.0,5.6436,5.6972,5.6436,5.6883,125800.0
2012-04-23 10:30:00,6.36,6.38,6.34,6.37,66700.0,5.6883,5.7062,5.6704,5.6972,66700.0
2012-04-23 11:00:00,6.37,6.4,6.36,6.39,83300.0,5.6972,5.7241,5.6883,5.7151,83300.0
2012-04-23 11:30:00,6.39,6.43,6.39,6.43,55800.0,5.7151,5.7509,5.7151,5.7509,55800.0
2012-04-23 12:00:00,6.43,6.43,6.39,6.4,46000.0,5.7509,5.7509,5.7151,5.7241,46000.0
2012-04-23 12:30:00,6.4,6.41,6.38,6.39,86200.0,5.7241,5.733,5.7062,5.7151,86200.0
2012-04-23 13:00:00,6.39,6.4,6.39,6.4,28800.0,5.7151,5.7241,5.7151,5.7241,28800.0
2012-04-23 13:30:00,6.4,6.4,6.39,6.39,59700.0,5.7241,5.7241,5.7151,5.7151,59700.0
2012-04-23 14:00:00,6.39,6.41,6.36,6.39,125200.0,5.7151,5.733,5.6883,5.7151,125200.0
2012-04-23 14:30:00,6.4,6.4,6.39,6.39,64900.0,5.7241,5.7241,5.7151,5.7151,64900.0
2012-04-23 15:00:00,6.38,6.39,6.37,6.37,57300.0,5.7062,5.7151,5.6972,5.6972,57300.0
2012-04-23 15:30:00,6.37,6.4,6.37,6.4,351800.0,5.6972,5.7241,5.6972,5.7241,351800.0
2012-04-24 09:30:00,6.4,6.45,6.34,6.34,67200.0,5.7241,5.7688,5.6704,5.6704,67200.0
2012-04-24 10:00:00,6.35,6.4,6.34,6.35,97900.0,5.6793,5.7241,5.6704,5.6793,97900.0
2012-04-24 10:30:00,6.35,6.36,6.34,6.36,27600.0,5.6793,5.6883,5.6704,5.6883,27600.0
2012-04-24 11:00:00,6.36,6.41,6.35,6.4,74700.0,5.6883,5.733,5.6793,5.7241,74700.0
2012-04-24 11:30:00,6.4,6.41,6.39,6.41,20300.0,5.7241,5.733,5.7151,5.733,20300.0
2012-04-24 12:00:00,6.41,6.41,6.39,6.4,43900.0,5.733,5.733,5.7151,5.7241,43900.0
2012-04-24 12:30:00,6.4,6.4,6.39,6.4,75100.0,5.7241,5.7241,5.7151,5.7241,75100.0
2012-04-24 13:00:00,6.4,6.4,6.39,6.39,40700.0,5.7241,5.7241,5.7151,5.7151,40700.0
2012-04-24 13:30:00,6.39,6.42,6.37,6.38,112400.0,5.7151,5.742,5.6972,5.7062,112400.0
2012-04-24 14:00:00,6.37,6.38,6.32,6.35,54400.0,5.6972,5.7062,5.6525,5.6793,54400.0
2012-04-24 14:30:00,6.36,6.37,6.33,6.34,39700.0,5.6883,5.6972,5.6615,5.6704,39700.0
2012-04-24 15:00:00,6.34,6.35,6.33,6.33,47500.0,5.6704,5.6793,5.6615,5.6615,47500.0
2012-04-24 15:30:00,6.33,6.34,6.31,6.32,245400.0,5.6615,5.6704,5.6436,5.6525,245400.0
2012-04-25 09:30:00,6.42,6.46,6.38,6.44,60200.0,5.742,5.7777,5.7062,5.7598,60200.0
2012-04-25 10:00:00,6.43,6.43,6.38,6.39,67800.0,5.7509,5.7509,5.7062,5.7151,67800.0
2012-04-25 10:30:00,6.4,6.4,6.38,6.4,136700.0,5.7241,5.7241,5.7062,5.7241,136700.0
2012-04-25 11:00:00,6.39,6.4,6.34,6.38,50200.0,5.7151,5.7241,5.6704,5.7062,50200.0
2012-04-25 11:30:00,6.38,6.38,6.36,6.37,38100.0,5.7062,5.7062,5.6883,5.6972,38100.0
2012-04-25 12:00:00,6.37,6.39,6.36,6.39,38700.0,5.6972,5.7151,5.6883,5.7151,38700.0
2012-04-25 12:30:00,6.39,6.41,6.36,6.41,59800.0,5.7151,5.733,5.6883,5.733,59800.0
2012-04-25 13:00:00,6.41,6.44,6.4,6.42,77400.0,5.733,5.7598,5.7241,5.742,77400.0
2012-04-25 13:30:00,6.43,6.44,6.42,6.42,61200.0,5.7509,5.7598,5.742,5.742,61200.0
2012-04-25 14:00:00,6.42,6.43,6.41,6.43,87900.0,5.742,5.7509,5.733,5.7509,87900.0
2012-04-25 14:30:00,6.43,6.44,6.4,6.43,154400.0,5.7509,5.7598,5.7241,5.7509,154400.0
2012-04-25 15:00:00,6.43,6.44,6.42,6.42,96500.0,5.7509,5.7598,5.742,5.742,96500.0
2012-04-25 15:30:00,6.42,6.47,6.42,6.46,334800.0,5.742,5.7867,5.742,5.7777,334800.0
2012-04-26 09:30:00,6.44,6.46,6.38,6.38,44800.0,5.7598,5.7777,5.7062,5.7062,44800.0
2012-04-26 10:00:00,6.39,6.43,6.38,6.39,54700.0,5.7151,5.7509,5.7062,5.7151,54700.0
2012-04-26 10:30:00,6.39,6.43,6.37,6.38,45600.0,5.7151,5.7509,5.6972,5.7062,45600.0
2012-04-26 11:00:00,6.38,6.42,6.37,6.42,64400.0,5.7062,5.742,5.6972,5.742,64400.0
2012-04-26 11:30:00,6.41,6.42,6.39,6.4,34500.0,5.733,5.742,5.7151,5.7241,34500.0
2012-04-26 12:00:00,6.39,6.4,6.36,6.36,56000.0,5.7151,5.7241,5.6883,5.6883,56000.0
2012-04-26 12:30:00,6.36,6.37,6.36,6.37,32700.0,5.6883,5.6972,5.6883,5.6972,32700.0
2012-04-26 13:00:00,6.36,6.37,6.34,6.35,48600.0,5.6883,5.6972,5.6704,5.6793,48600.0
2012-04-26 13:30:00,6.35,6.38,6.35,6.36,47800.0,5.6793,5.7062,5.6793,5.6883,47800.0
2012-04-26 14:00:00,6.36,6.39,6.36,6.39,80800.0,5.6883,5.7151,5.6883,5.7151,80800.0
2012-04-26 14:30:00,6.38,6.39,6.37,6.37,47300.0,5.7062,5.7151,5.6972,5.6972,47300.0
2012-04-26 15:00:00,6.37,6.38,6.35,6.35,120700.0,5.6972,5.7062,5.6793,5.6793,120700.0
2012-04-26 15:30:00,6.35,6.36,6.33,6.33,177700.0,5.6793,5.6883,5.6615,5.6615,177700.0
2012-04-27 09:30:00,6.34,6.39,6.27,6.34,47800.0,5.6704,5.7151,5.6078,5.6704,47800.0
2012-04-27 10:00:00,6.33,6.33,6.25,6.31,49200.0,5.6615,5.6615,5.5899,5.6436,49200.0
2012-04-27 10:30:00,6.31,6.32,6.3,6.31,40200.0,5.6436,5.6525,5.6346,5.6436,40200.0
2012-04-27 11:00:00,6.31,6.31,6.3,6.3,39800.0,5.6436,5.6436,5.6346,5.6346,39800.0
2012-04-27 11:30:00,6.31,6.31,6.3,6.31,96600.0,5.6436,5.6436,5.6346,5.6436,96600.0
2012-04-27 12:00:00,6.31,6.32,6.3,6.32,67000.0,5.6436,5.6525,5.6346,5.6525,67000.0
2012-04-27 12:30:00,6.32,6.32,6.3,6.31,27800.0,5.6525,5.6525,5.6346,5.6436,27800.0
2012-04-27 13:00:00,6.31,6.32,6.3,6.32,50100.0,5.6436,5.6525,5.6346,5.6525,50100.0
2012-04-27 13:30:00,6.32,6.35,6.31,6.35,63200.0,5.6525,5.6793,5.6436,5.6793,63200.0
2012-04-27 14:00:00,6.35,6.36,6.34,6.35,53800.0,5.6793,5.6883,5.6704,5.6793,53800.0
2012-04-27 14:30:00,6.35,6.35,6.34,6.34,57000.0,5.6793,5.6793,5.6704,5.6704,57000.0
2012-04-27 15:00:00,6.35,6.35,6.34,6.35,81100.0,5.6793,5.6793,5.6704,5.6793,81100.0
2012-04-27 15:30:00,6.35,6.36,6.34,6.34,378800.0,5.6793,5.6883,5.6704,5.6704,378800.0
2012-04-30 09:30:00,6.35,6.36,6.27,6.27,40800.0,5.6793,5.6883,5.6078,5.6078,40800.0
2012-04-30 10:00:00,6.27,6.29,6.23,6.24,57100.0,5.6078,5.6257,5.572,5.581,57100.0
2012-04-30 10:30:00,6.24,6.26,6.2,6.22,129500.0,5.581,5.5989,5.5452,5.5631,129500.0
2012-04-30 11:00:00,6.21,6.26,6.2,6.26,106200.0,5.5541,5.5989,5.5452,5.5989,106200.0
2012-04-30 11:30:00,6.26,6.26,6.24,6.26,40100.0,5.5989,5.5989,5.581,5.5989,40100.0
2012-04-30 12:00:00,6.26,6.26,6.25,6.26,12100.0,5.5989,5.5989,5.5899,5.5989,12100.0
2012-04-30 12:30:00,6.26,6.26,6.25,6.25,21800.0,5.5989,5.5989,5.5899,5.5899,21800.0
2012-04-30 13:00:00,6.25,6.26,6.25,6.25,30000.0,5.5899,5.5989,5.5899,5.5899,30000.0
2012-04-30 13:30:00,6.25,6.26,6.23,6.23,71200.0,5.5899,5.5989,5.572,5.572,71200.0
2012-04-30 14:00:00,6.24,6.24,6.23,6.24,32500.0,5.581,5.581,5.572,5.581,32500.0
2012-04-30 14:30:00,6.24,6.26,6.23,6.25,48000.0,5.581,5.5989,5.572,5.5899,48000.0
2012-04-30 15:00:00,6.25,6.28,6.25,6.28,136900.0,5.5899,5.6167,5.5899,5.6167,136900.0
2012-04-30 15:30:00,6.28,6.31,6.27,6.31,348800.0,5.6167,5.6436,5.6078,5.6436,348800.0
2012-05-01 09:30:00,6.31,6.34,6.26,6.29,59700.0,5.6436,5.6704,5.5989,5.6257,59700.0
2012-05-01 10:00:00,6.29,6.36,6.28,6.35,37100.0,5.6257,5.6883,5.6167,5.6793,37100.0
2012-05-01 10:30:00,6.36,6.36,6.34,6.34,32500.0,5.6883,5.6883,5.6704,5.6704,32500.0
2012-05-01 11:00:00,6.35,6.35,6.32,6.33,28300.0,5.6793,5.6793,5.6525,5.6615,28300.0
2012-05-01 11:30:00,6.33,6.35,6.32,6.35,63700.0,5.6615,5.6793,5.6525,5.6793,63700.0
2012-05-01 12:00:00,6.34,6.35,6.34,6.35,15400.0,5.6704,5.6793,5.6704,5.6793,15400.0
2012-05-01 12:30:00,6.35,6.35,6.34,6.35,16400.0,5.6793,5.6793,5.6704,5.6793,16400.0
2012-05-01 13:00:00,6.35,6.35,6.34,6.35,16700.0,5.6793,5.6793,5.6704,5.6793,16700.0
2012-05-01 13:30:00,6.34,6.37,6.34,6.37,43100.0,5.6704,5.6972,5.6704,5.6972,43100.0
2012-05-01 14:00:00,6.36,6.37,6.34,6.34,20100.0,5.6883,5.6972,5.6704,5.6704,20100.0
2012-05-01 14:30:00,6.35,6.35,6.32,6.33,23900.0,5.6793,5.6793,5.6525,5.6615,23900.0
2012-05-01 15:00:00,6.33,6.33,6.29,6.29,57000.0,5.6615,5.6615,5.6257,5.6257,57000.0
2012-05-01 15:30:00,6.29,6.3,6.25,6.27,223100.0,5.6257,5.6346,5.5899,5.6078,223100.0
2012-05-02 09:30:00,6.2,6.25,6.18,6.18,46400.0,5.5452,5.5899,5.5273,5.5273,46400.0
2012-05-02 10:00:00,6.18,6.19,6.15,6.17,41300.0,5.5273,5.5362,5.5005,5.5184,41300.0
2012-05-02 10:30:00,6.17,6.21,6.15,6.21,51800.0,5.5184,5.5541,5.5005,5.5541,51800.0
2012-05-02 11:00:00,6.2,6.21,6.17,6.17,23000.0,5.5452,5.5541,5.5184,5.5184,23000.0
2012-05-02 11:30:00,6.17,6.19,6.17,6.19,16200.0,5.5184,5.5362,5.5184,5.5362,16200.0
2012-05-02 12:00:00,6.18,6.23,6.18,6.22,31400.0,5.5273,5.572,5.5273,5.5631,31400.0
2012-05-02 12:30:00,6.22,6.25,6.22,6.24,18100.0,5.5631,5.5899,5.5631,5.581,18100.0
2012-05-02 13:00:00,6.23,6.25,6.2,6.22,66600.0,5.572,5.5899,5.5452,5.5631,66600.0
2012-05-02 13:30:00,6.22,6.24,6.22,6.24,19300.0,5.5631,5.581,5.5631,5.581,19300.0
2012-05-02 14:00:00,6.24,6.24,6.22,6.22,20500.0,5.581,5.581,5.5631,5.5631,20500.0
2012-05-02 14:30:00,6.22,6.23,6.19,6.19,18600.0,5.5631,5.572,5.5362,5.5362,18600.0
2012-05-02 15:00:00,6.2,6.2,6.17,6.17,30800.0,5.5452,5.5452,5.5184,5.5184,30800.0
2012-05-02 15:30:00,6.17,6.19,6.17,6.17,94300.0,5.5184,5.5362,5.5184,5.5184,94300.0
2012-05-03 09:30:00,6.2,6.2,6.15,6.17,58500.0,5.5452,5.5452,5.5005,5.5184,58500.0
2012-05-03 10:00:00,6.17,6.17,6.08,6.11,75800.0,5.5184,5.5184,5.4379,5.4647,75800.0
2012-05-03 10:30:00,6.11,6.17,6.11,6.17,25700.0,5.4647,5.5184,5.4647,5.5184,25700.0
2012-05-03 11:00:00,6.17,6.18,6.15,6.15,18300.0,5.5184,5.5273,5.5005,5.5005,18300.0
2012-05-03 11:30:00,6.16,6.16,6.1,6.11,49400.0,5.5094,5.5094,5.4558,5.4647,49400.0
2012-05-03 12:00:00,6.11,6.13,6.1,6.11,43300.0,5.4647,5.4826,5.4558,5.4647,43300.0
2012-05-03 12:30:00,6.11,6.13,6.1,6.12,35700.0,5.4647,5.4826,5.4558,5.4736,35700.0
2012-05-03 13:00:00,6.13,6.13,6.1,6.11,25000.0,5.4826,5.4826,5.4558,5.4647,25000.0
2012-05-03 13:30:00,6.1,6.11,6.06,6.08,40100.0,5.4558,5.4647,5.42,5.4379,40100.0
2012-05-03 14:00:00,6.07,6.08,6.06,6.06,36300.0,5.4289,5.4379,5.42,5.42,36300.0
2012-05-03 14:30:00,6.07,6.07,6.02,6.03,50900.0,5.4289,5.4289,5.3842,5.3931,50900.0
2012-05-03 15:00:00,6.04,6.07,6.03,6.07,71100.0,5.4021,5.4289,5.3931,5.4289,71100.0
2012-05-03 15:30:00,6.07,6.08,6.06,6.07,154700.0,5.4289,5.4379,5.42,5.4289,154700.0
2012-05-04 09:30:00,6.0,6.01,5.91,5.92,118000.0,5.3663,5.3753,5.2858,5.2948,118000.0
2012-05-04 10:00:00,5.92,5.94,5.88,5.94,96600.0,5.2948,5.3126,5.259,5.3126,96600.0
2012-05-04 10:30:00,5.94,5.94,5.9,5.91,42400.0,5.3126,5.3126,5.2769,5.2858,42400.0
2012-05-04 11:00:00,5.91,5.92,5.91,5.91,44300.0,5.2858,5.2948,5.2858,5.2858,44300.0
2012-05-04 11:30:00,5.92,5.92,5.9,5.91,96600.0,5.2948,5.2948,5.2769,5.2858,96600.0
2012-05-04 12:00:00,5.9,5.91,5.9,5.9,64700.0,5.2769,5.2858,5.2769,5.2769,64700.0
2012-05-04 12:30:00,5.9,5.91,5.9,5.9,61800.0,5.2769,5.2858,5.2769,5.2769,61800.0
2012-05-04 13:00:00,5.91,5.91,5.9,5.91,53900.0,5.2858,5.2858,5.2769,5.2858,53900.0
2012-05-04 13:30:00,5.9,5.91,5.9,5.91,31700.0,5.2769,5.2858,5.2769,5.2858,31700.0
2012-05-04 14:00:00,5.91,5.91,5.9,5.91,65700.0,5.2858,5.2858,5.2769,5.2858,65700.0
2012-05-04 14:30:00,5.91,5.94,5.9,5.93,194400.0,5.2858,5.3126,5.2769,5.3037,194400.0
2012-05-04 15:00:00,5.93,5.96,5.92,5.95,205600.0,5.3037,5.3305,5.2948,5.3216,205600.0
2012-05-04 15:30:00,5.95,5.99,5.95,5.98,382200.0,5.3216,5.3574,5.3216,5.3484,382200.0
2012-05-07 09:30:00,5.93,5.98,5.91,5.92,55400.0,5.3037,5.3484,5.2858,5.2948,55400.0
2012-05-07 10:00:00,5.92,5.95,5.91,5.91,109900.0,5.2948,5.3216,5.2858,5.2858,109900.0
2012-05-07 10:30:00,5.92,5.95,5.91,5.93,91800.0,5.2948,5.3216,5.2858,5.3037,91800.0
2012-05-07 11:00:00,5.93,5.95,5.92,5.93,39400.0,5.3037,5.3216,5.2948,5.3037,39400.0
2012-05-07 11:30:00,5.93,5.96,5.93,5.95,31800.0,5.3037,5.3305,5.3037,5.3216,31800.0
2012-05-07 12:00:00,5.96,5.97,5.96,5.96,26900.0,5.3305,5.3395,5.3305,5.3305,26900.0
2012-05-07 12:30:00,5.97,6.0,5.96,5.99,18700.0,5.3395,5.3663,5.3305,5.3574,18700.0
2012-05-07 13:00:00,5.99,6.02,5.98,5.99,58400.0,5.3574,5.3842,5.3484,5.3574,58400.0
2012-05-07 13:30:00,5.99,6.02,5.99,6.0,43100.0,5.3574,5.3842,5.3574,5.3663,43100.0
2012-05-07 14:00:00,6.01,6.01,6.0,6.01,22900.0,5.3753,5.3753,5.3663,5.3753,22900.0
2012-05-07 14:30:00,6.0,6.04,6.0,6.03,90100.0,5.3663,5.4021,5.3663,5.3931,90100.0
2012-05-07 15:00:00,6.03,6.04,6.0,6.01,72800.0,5.3931,5.4021,5.3663,5.3753,72800.0
2012-05-07 15:30:00,6.02,6.03,6.0,6.0,161300.0,5.3842,5.3931,5.3663,5.3663,161300.0
2012-05-08 09:30:00,5.95,6.03,5.93,6.02,120200.0,5.3216,5.3931,5.3037,5.3842,120200.0
2012-05-08 10:00:00,6.02,6.04,6.0,6.02,72900.0,5.3842,5.4021,5.3663,5.3842,72900.0
2012-05-08 10:30:00,6.02,6.05,6.0,6.04,99100.0,5.3842,5.411,5.3663,5.4021,99100.0
2012-05-08 11:00:00,6.04,6.06,6.02,6.06,64400.0,5.4021,5.42,5.3842,5.42,64400.0
2012-05-08 11:30:00,6.05,6.09,6.04,6.07,53800.0,5.411,5.4468,5.4021,5.4289,53800.0
2012-05-08 12:00:00,6.07,6.08,6.04,6.05,34300.0,5.4289,5.4379,5.4021,5.411,34300.0
2012-05-08 12:30:00,6.05,6.06,6.03,6.03,46700.0,5.411,5.42,5.3931,5.3931,46700.0
2012-05-08 13:00:00,6.03,6.05,6.03,6.05,24500.0,5.3931,5.411,5.3931,5.411,24500.0
2012-05-08 13:30:00,6.05,6.07,6.03,6.05,87500.0,5.411,5.4289,5.3931,5.411,87500.0
2012-05-08 14:00:00,6.05,6.07,6.04,6.06,25700.0,5.411,5.4289,5.4021,5.42,25700.0
2012-05-08 14:30:00,6.06,6.08,6.05,6.08,38300.0,5.42,5.4379,5.411,5.4379,38300.0
2012-05-08 15:00:00,6.07,6.12,6.06,6.12,73400.0,5.4289,5.4736,5.42,5.4736,73400.0
2012-05-08 15:30:00,6.11,6.15,6.1,6.13,213600.0,5.4647,5.5005,5.4558,5.4826,213600.0
2012-05-09 09:30:00,6.13,6.24,6.12,6.15,190400.0,5.4826,5.581,5.4736,5.5005,190400.0
2012-05-09 10:00:00,6.16,6.23,6.14,6.22,196000.0,5.5094,5.572,5.4915,5.5631,196000.0
2012-05-09 10:30:00,6.22,6.3,6.22,6.3,75800.0,5.5631,5.6346,5.5631,5.6346,75800.0
2012-05-09 11:00:00,6.29,6.31,6.27,6.3,114000.0,5.6257,5.6436,5.6078,5.6346,114000.0
2012-05-09 11:30:00,6.3,6.31,6.28,6.29,49900.0,5.6346,5.6436,5.6167,5.6257,49900.0
2012-05-09 12:00:00,6.28,6.3,6.27,6.28,56200.0,5.6167,5.6346,5.6078,5.6167,56200.0
2012-05-09 12:30:00,6.28,6.29,6.25,6.27,38100.0,5.6167,5.6257,5.5899,5.6078,38100.0
2012-05-09 13:00:00,6.27,6.33,6.26,6.32,54400.0,5.6078,5.6615,5.5989,5.6525,54400.0
2012-05-09 13:30:00,6.32,6.36,6.32,6.36,32200.0,5.6525,5.6883,5.6525,5.6883,32200.0
2012-05-09 14:00:00,6.35,6.35,6.32,6.35,41800.0,5.6793,5.6793,5.6525,5.6793,41800.0
2012-05-09 14:30:00,6.34,6.35,6.32,6.32,40400.0,5.6704,5.6793,5.6525,5.6525,40400.0
2012-05-09 15:00:00,6.32,6.33,6.3,6.33,72800.0,5.6525,5.6615,5.6346,5.6615,72800.0
2012-05-09 15:30:00,6.33,6.36,6.33,6.34,252800.0,5.6615,5.6883,5.6615,5.6704,252800.0
2012-05-10 09:30:00,6.41,6.45,6.39,6.45,136700.0,5.733,5.7688,5.7151,5.7688,136700.0
2012-05-10 10:00:00,6.45,6.49,6.43,6.43,226400.0,5.7688,5.8046,5.7509,5.7509,226400.0
2012-05-10 10:30:00,6.43,6.45,6.4,6.42,76900.0,5.7509,5.7688,5.7241,5.742,76900.0
2012-05-10 11:00:00,6.42,6.44,6.39,6.42,76900.0,5.742,5.7598,5.7151,5.742,76900.0
2012-05-10 11:30:00,6.42,6.44,6.41,6.42,45700.0,5.742,5.7598,5.733,5.742,45700.0
2012-05-10 12:00:00,6.42,6.45,6.39,6.44,45200.0,5.742,5.7688,5.7151,5.7598,45200.0
2012-05-10 12:30:00,6.44,6.49,6.44,6.49,77100.0,5.7598,5.8046,5.7598,5.8046,77100.0
2012-05-10 13:00:00,6.49,6.5,6.46,6.49,66100.0,5.8046,5.8135,5.7777,5.8046,66100.0
2012-05-10 13:30:00,6.49,6.5,6.47,6.47,92400.0,5.8046,5.8135,5.7867,5.7867,92400.0
2012-05-10 14:00:00,6.48,6.5,6.47,6.49,72300.0,5.7956,5.8135,5.7867,5.8046,72300.0
2012-05-10 14:30:00,6.49,6.51,6.48,6.5,81100.0,5.8046,5.8224,5.7956,5.8135,81100.0
2012-05-10 15:00:00,6.5,6.54,6.49,6.52,207700.0,5.8135,5.8493,5.8046,5.8314,207700.0
2012-05-10 15:30:00,6.52,6.55,6.51,6.52,454700.0,5.8314,5.8582,5.8224,5.8314,454700.0
2012-05-11 09:30:00,6.45,6.54,6.42,6.52,116800.0,5.7688,5.8493,5.742,5.8314,116800.0
2012-05-11 10:00:00,6.52,6.59,6.51,6.58,118300.0,5.8314,5.894,5.8224,5.8851,118300.0
2012-05-11 10:30:00,6.58,6.59,6.53,6.54,55000.0,5.8851,5.894,5.8403,5.8493,55000.0
2012-05-11 11:00:00,6.54,6.58,6.51,6.51,105300.0,5.8493,5.8851,5.8224,5.8224,105300.0
2012-05-11 11:30:00,6.51,6.54,6.48,6.5,40500.0,5.8224,5.8493,5.7956,5.8135,40500.0
2012-05-11 12:00:00,6.5,6.55,6.49,6.53,51600.0,5.8135,5.8582,5.8046,5.8403,51600.0
2012-05-11 12:30:00,6.53,6.54,6.51,6.51,31600.0,5.8403,5.8493,5.8224,5.8224,31600.0
2012-05-11 13:00:00,6.51,6.52,6.45,6.45,41600.0,5.8224,5.8314,5.7688,5.7688,41600.0
2012-05-11 13:30:00,6.46,6.49,6.45,6.46,41900.0,5.7777,5.8046,5.7688,5.7777,41900.0
2012-05-11 14:00:00,6.46,6.46,6.43,6.46,28500.0,5.7777,5.7777,5.7509,5.7777,28500.0
2012-05-11 14:30:00,6.45,6.46,6.43,6.43,58300.0,5.7688,5.7777,5.7509,5.7509,58300.0
2012-05-11 15:00:00,6.44,6.44,6.43,6.44,76900.0,5.7598,5.7598,5.7509,5.7598,76900.0
2012-05-11 15:30:00,6.44,6.44,6.41,6.42,190200.0,5.7598,5.7598,5.733,5.742,190200.0
2012-05-14 09:30:00,6.35,6.49,6.35,6.4,61300.0,5.6793,5.8046,5.6793,5.7241,61300.0
2012-05-14 10:00:00,6.39,6.41,6.37,6.37,38600.0,5.7151,5.733,5.6972,5.6972,38600.0
2012-05-14 10:30:00,6.37,6.42,6.37,6.41,47000.0,5.6972,5.742,5.6972,5.733,47000.0
2012-05-14 11:00:00,6.41,6.45,6.41,6.44,109300.0,5.733,5.7688,5.733,5.7598,109300.0
2012-05-14 11:30:00,6.43,6.44,6.42,6.43,22800.0,5.7509,5.7598,5.742,5.7509,22800.0
2012-05-14 12:00:00,6.43,6.43,6.42,6.43,19300.0,5.7509,5.7509,5.742,5.7509,19300.0
2012-05-14 12:30:00,6.43,6.45,6.42,6.45,33000.0,5.7509,5.7688,5.742,5.7688,33000.0
2012-05-14 13:00:00,6.44,6.46,6.43,6.43,21800.0,5.7598,5.7777,5.7509,5.7509,21800.0
2012-05-14 13:30:00,6.43,6.5,6.43,6.49,36700.0,5.7509,5.8135,5.7509,5.8046,36700.0
2012-05-14 14:00:00,6.49,6.5,6.46,6.47,53700.0,5.8046,5.8135,5.7777,5.7867,53700.0
2012-05-14 14:30:00,6.46,6.47,6.43,6.43,59500.0,5.7777,5.7867,5.7509,5.7509,59500.0
2012-05-14 15:00:00,6.42,6.46,6.4,6.45,65900.0,5.742,5.7777,5.7241,5.7688,65900.0
2012-05-14 15:30:00,6.44,6.45,6.42,6.43,152900.0,5.7598,5.7688,5.742,5.7509,152900.0
2012-05-15 09:30:00,6.41,6.44,6.4,6.42,23400.0,5.733,5.7598,5.7241,5.742,23400.0
2012-05-15 10:00:00,6.42,6.49,6.42,6.48,45700.0,5.742,5.8046,5.742,5.7956,45700.0
2012-05-15 10:30:00,6.48,6.5,6.46,6.47,41200.0,5.7956,5.8135,5.7777,5.7867,41200.0
2012-05-15 11:00:00,6.47,6.47,6.39,6.39,49100.0,5.7867,5.7867,5.7151,5.7151,49100.0
2012-05-15 11:30:00,6.39,6.47,6.39,6.46,83100.0,5.7151,5.7867,5.7151,5.7777,83100.0
2012-05-15 12:00:00,6.46,6.48,6.44,6.44,54000.0,5.7777,5.7956,5.7598,5.7598,54000.0
2012-05-15 12:30:00,6.44,6.46,6.41,6.41,68600.0,5.7598,5.7777,5.733,5.733,68600.0
2012-05-15 13:00:00,6.42,6.42,6.41,6.41,31500.0,5.742,5.742,5.733,5.733,31500.0
2012-05-15 13:30:00,6.41,6.42,6.35,6.35,72400.0,5.733,5.742,5.6793,5.6793,72400.0
2012-05-15 14:00:00,6.36,6.46,6.35,6.43,105300.0,5.6883,5.7777,5.6793,5.7509,105300.0
2012-05-15 14:30:00,6.43,6.44,6.37,6.41,77400.0,5.7509,5.7598,5.6972,5.733,77400.0
2012-05-15 15:00:00,6.41,6.41,6.35,6.38,55900.0,5.733,5.733,5.6793,5.7062,55900.0
2012-05-15 15:30:00,6.37,6.4,6.37,6.38,178500.0,5.6972,5.7241,5.6972,5.7062,178500.0
2012-05-16 09:30:00,6.41,6.47,6.37,6.43,43100.0,5.733,5.7867,5.6972,5.7509,43100.0
2012-05-16 10:00:00,6.44,6.45,6.41,6.44,55300.0,5.7598,5.7688,5.733,5.7598,55300.0
2012-05-16 10:30:00,6.44,6.47,6.44,6.45,50900.0,5.7598,5.7867,5.7598,5.7688,50900.0
2012-05-16 11:00:00,6.44,6.45,6.4,6.41,47100.0,5.7598,5.7688,5.7241,5.733,47100.0
2012-05-16 11:30:00,6.41,6.43,6.4,6.42,20600.0,5.733,5.7509,5.7241,5.742,20600.0
2012-05-16 12:00:00,6.43,6.43,6.39,6.4,24500.0,5.7509,5.7509,5.7151,5.7241,24500.0
2012-05-16 12:30:00,6.4,6.42,6.37,6.39,16100.0,5.7241,5.742,5.6972,5.7151,16100.0
2012-05-16 13:00:00,6.4,6.4,6.38,6.38,12200.0,5.7241,5.7241,5.7062,5.7062,12200.0
2012-05-16 13:30:00,6.39,6.39,6.36,6.37,24000.0,5.7151,5.7151,5.6883,5.6972,24000.0
2012-05-16 14:00:00,6.38,6.42,6.36,6.38,26800.0,5.7062,5.742,5.6883,5.7062,26800.0
2012-05-16 14:30:00,6.37,6.4,6.34,6.4,33400.0,5.6972,5.7241,5.6704,5.7241,33400.0
2012-05-16 15:00:00,6.39,6.39,6.36,6.36,16100.0,5.7151,5.7151,5.6883,5.6883,16100.0
2012-05-16 15:30:00,6.37,6.37,6.34,6.35,150500.0,5.6972,5.6972,5.6704,5.6793,150500.0
2012-05-17 09:30:00,6.38,6.48,6.35,6.38,86100.0,5.7062,5.7956,5.6793,5.7062,86100.0
2012-05-17 10:00:00,6.37,6.46,6.36,6.4,150200.0,5.6972,5.7777,5.6883,5.7241,150200.0
2012-05-17 10:30:00,6.4,6.44,6.38,6.39,45700.0,5.7241,5.7598,5.7062,5.7151,45700.0
2012-05-17 11:00:00,6.4,6.42,6.36,6.39,97600.0,5.7241,5.742,5.6883,5.7151,97600.0
2012-05-17 11:30:00,6.39,6.39,6.36,6.38,80700.0,5.7151,5.7151,5.6883,5.7062,80700.0
2012-05-17 12:00:00,6.38,6.39,6.33,6.38,65100.0,5.7062,5.7151,5.6615,5.7062,65100.0
2012-05-17 12:30:00,6.38,6.4,6.36,6.39,34400.0,5.7062,5.7241,5.6883,5.7151,34400.0
2012-05-17 13:00:00,6.39,6.44,6.38,6.39,48700.0,5.7151,5.7598,5.7062,5.7151,48700.0
2012-05-17 13:30:00,6.39,6.4,6.36,6.36,50400.0,5.7151,5.7241,5.6883,5.6883,50400.0
2012-05-17 14:00:00,6.36,6.37,6.33,6.35,43000.0,5.6883,5.6972,5.6615,5.6793,43000.0
2012-05-17 14:30:00,6.35,6.36,6.3,6.32,42900.0,5.6793,5.6883,5.6346,5.6525,42900.0
2012-05-17 15:00:00,6.32,6.39,6.32,6.37,101300.0,5.6525,5.7151,5.6525,5.6972,101300.0
2012-05-17 15:30:00,6.37,6.37,6.31,6.33,190900.0,5.6972,5.6972,5.6436,5.6615,190900.0
2012-05-18 09:30:00,6.32,6.35,6.26,6.27,151300.0,5.6525,5.6793,5.5989,5.6078,151300.0
2012-05-18 10:00:00,6.26,6.34,6.26,6.29,54300.0,5.5989,5.6704,5.5989,5.6257,54300.0
2012-05-18 10:30:00,6.3,6.33,6.28,6.29,40700.0,5.6346,5.6615,5.6167,5.6257,40700.0
2012-05-18 11:00:00,6.29,6.31,6.21,6.21,46100.0,5.6257,5.6436,5.5541,5.5541,46100.0
2012-05-18 11:30:00,6.21,6.22,6.15,6.19,58500.0,5.5541,5.5631,5.5005,5.5362,58500.0
2012-05-18 12:00:00,6.2,6.27,6.2,6.27,21000.0,5.5452,5.6078,5.5452,5.6078,21000.0
2012-05-18 12:30:00,6.26,6.3,6.26,6.28,50600.0,5.5989,5.6346,5.5989,5.6167,50600.0
2012-05-18 13:00:00,6.29,6.3,6.24,6.24,28300.0,5.6257,5.6346,5.581,5.581,28300.0
2012-05-18 13:30:00,6.25,6.27,6.23,6.24,21400.0,5.5899,5.6078,5.572,5.581,21400.0
2012-05-18 14:00:00,6.23,6.26,6.21,6.22,17100.0,5.572,5.5989,5.5541,5.5631,17100.0
2012-05-18 14:30:00,6.22,6.22,6.18,6.21,18800.0,5.5631,5.5631,5.5273,5.5541,18800.0
2012-05-18 15:00:00,6.21,6.26,6.19,6.19,36100.0,5.5541,5.5989,5.5362,5.5362,36100.0
2012-05-18 15:30:00,6.19,6.2,6.17,6.2,163300.0,5.5362,5.5452,5.5184,5.5452,163300.0
2012-05-21 09:30:00,6.2,6.24,6.13,6.2,59900.0,5.5452,5.581,5.4826,5.5452,59900.0
2012-05-21 10:00:00,6.21,6.24,6.19,6.24,98100.0,5.5541,5.581,5.5362,5.581,98100.0
2012-05-21 10:30:00,6.23,6.25,6.22,6.25,33500.0,5.572,5.5899,5.5631,5.5899,33500.0
2012-05-21 11:00:00,6.24,6.25,6.2,6.23,44000.0,5.581,5.5899,5.5452,5.572,44000.0
2012-05-21 11:30:00,6.23,6.25,6.22,6.23,12900.0,5.572,5.5899,5.5631,5.572,12900.0
2012-05-21 12:00:00,6.23,6.29,6.22,6.29,33600.0,5.572,5.6257,5.5631,5.6257,33600.0
2012-05-21 12:30:00,6.29,6.29,6.24,6.24,17500.0,5.6257,5.6257,5.581,5.581,17500.0
2012-05-21 13:00:00,6.24,6.25,6.23,6.23,16600.0,5.581,5.5899,5.572,5.572,16600.0
2012-05-21 13:30:00,6.23,6.26,6.22,6.23,18000.0,5.572,5.5989,5.5631,5.572,18000.0
2012-05-21 14:00:00,6.23,6.25,6.22,6.22,31400.0,5.572,5.5899,5.5631,5.5631,31400.0
2012-05-21 14:30:00,6.22,6.24,6.22,6.24,13700.0,5.5631,5.581,5.5631,5.581,13700.0
2012-05-21 15:00:00,6.23,6.25,6.22,6.23,45400.0,5.572,5.5899,5.5631,5.572,45400.0
2012-05-21 15:30:00,6.24,6.26,6.23,6.25,135400.0,5.581,5.5989,5.572,5.5899,135400.0
2012-05-22 09:30:00,6.26,6.29,6.22,6.28,47300.0,5.5989,5.6257,5.5631,5.6167,47300.0
2012-05-22 10:00:00,6.28,6.32,6.28,6.31,56900.0,5.6167,5.6525,5.6167,5.6436,56900.0
2012-05-22 10:30:00,6.31,6.35,6.31,6.34,39400.0,5.6436,5.6793,5.6436,5.6704,39400.0
2012-05-22 11:00:00,6.33,6.35,6.29,6.31,51300.0,5.6615,5.6793,5.6257,5.6436,51300.0
2012-05-22 11:30:00,6.31,6.31,6.24,6.26,28300.0,5.6436,5.6436,5.581,5.5989,28300.0
2012-05-22 12:00:00,6.26,6.29,6.23,6.29,42600.0,5.5989,5.6257,5.572,5.6257,42600.0
2012-05-22 12:30:00,6.3,6.3,6.27,6.27,21600.0,5.6346,5.6346,5.6078,5.6078,21600.0
2012-05-22 13:00:00,6.28,6.3,6.24,6.24,27200.0,5.6167,5.6346,5.581,5.581,27200.0
2012-05-22 13:30:00,6.25,6.27,6.19,6.22,45800.0,5.5899,5.6078,5.5362,5.5631,45800.0
2012-05-22 14:00:00,6.22,6.25,6.22,6.23,50200.0,5.5631,5.5899,5.5631,5.572,50200.0
2012-05-22 14:30:00,6.23,6.25,6.2,6.24,60300.0,5.572,5.5899,5.5452,5.581,60300.0
2012-05-22 15:00:00,6.25,6.25,6.19,6.19,77000.0,5.5899,5.5899,5.5362,5.5362,77000.0
2012-05-22 15:30:00,6.19,6.2,6.1,6.17,287200.0,5.5362,5.5452,5.4558,5.5184,287200.0
2012-05-23 09:30:00,6.11,6.18,6.11,6.18,48600.0,5.4647,5.5273,5.4647,5.5273,48600.0
2012-05-23 10:00:00,6.18,6.21,6.11,6.12,101600.0,5.5273,5.5541,5.4647,5.4736,101600.0
2012-05-23 10:30:00,6.12,6.15,6.07,6.14,119600.0,5.4736,5.5005,5.4289,5.4915,119600.0
2012-05-23 11:00:00,6.14,6.15,6.1,6.1,43900.0,5.4915,5.5005,5.4558,5.4558,43900.0
2012-05-23 11:30:00,6.11,6.13,6.08,6.1,54300.0,5.4647,5.4826,5.4379,5.4558,54300.0
2012-05-23 12:00:00,6.1,6.1,6.08,6.08,27400.0,5.4558,5.4558,5.4379,5.4379,27400.0
2012-05-23 12:30:00,6.08,6.08,6.07,6.08,19000.0,5.4379,5.4379,5.4289,5.4379,19000.0
2012-05-23 13:00:00,6.08,6.14,6.07,6.14,31800.0,5.4379,5.4915,5.4289,5.4915,31800.0
2012-05-23 13:30:00,6.14,6.15,6.12,6.14,44400.0,5.4915,5.5005,5.4736,5.4915,44400.0
2012-05-23 14:00:00,6.13,6.14,6.11,6.13,63100.0,5.4826,5.4915,5.4647,5.4826,63100.0
2012-05-23 14:30:00,6.13,6.22,6.12,6.22,68700.0,5.4826,5.5631,5.4736,5.5631,68700.0
2012-05-23 15:00:00,6.22,6.27,6.19,6.26,69700.0,5.5631,5.6078,5.5362,5.5989,69700.0
2012-05-23 15:30:00,6.26,6.33,6.26,6.3,157800.0,5.5989,5.6615,5.5989,5.6346,157800.0
2012-05-24 09:30:00,6.32,6.34,6.27,6.29,62100.0,5.6525,5.6704,5.6078,5.6257,62100.0
2012-05-24 10:00:00,6.29,6.35,6.28,6.32,109200.0,5.6257,5.6793,5.6167,5.6525,109200.0
2012-05-24 10:30:00,6.32,6.38,6.32,6.35,48200.0,5.6525,5.7062,5.6525,5.6793,48200.0
2012-05-24 11:00:00,6.35,6.54,6.34,6.43,474700.0,5.6793,5.8493,5.6704,5.7509,474700.0
2012-05-24 11:30:00,6.43,6.43,6.32,6.34,98300.0,5.7509,5.7509,5.6525,5.6704,98300.0
2012-05-24 12:00:00,6.34,6.36,6.28,6.34,120500.0,5.6704,5.6883,5.6167,5.6704,120500.0
2012-05-24 12:30:00,6.33,6.41,6.33,6.4,71100.0,5.6615,5.733,5.6615,5.7241,71100.0
2012-05-24 13:00:00,6.41,6.49,6.4,6.42,50000.0,5.733,5.8046,5.7241,5.742,50000.0
2012-05-24 13:30:00,6.42,6.43,6.36,6.38,55000.0,5.742,5.7509,5.6883,5.7062,55000.0
2012-05-24 14:00:00,6.37,6.43,6.36,6.42,30900.0,5.6972,5.7509,5.6883,5.742,30900.0
2012-05-24 14:30:00,6.42,6.46,6.41,6.45,48200.0,5.742,5.7777,5.733,5.7688,48200.0
2012-05-24 15:00:00,6.45,6.51,6.44,6.48,82300.0,5.7688,5.8224,5.7598,5.7956,82300.0
2012-05-24 15:30:00,6.49,6.58,6.49,6.54,388200.0,5.8046,5.8851,5.8046,5.8493,388200.0
2012-05-25 09:30:00,6.56,6.62,6.53,6.57,62600.0,5.8672,5.9208,5.8403,5.8761,62600.0
2012-05-25 10:00:00,6.57,6.57,6.48,6.57,62200.0,5.8761,5.8761,5.7956,5.8761,62200.0
2012-05-25 10:30:00,6.57,6.58,6.54,6.55,62700.0,5.8761,5.8851,5.8493,5.8582,62700.0
2012-05-25 11:00:00,6.56,6.59,6.56,6.59,55000.0,5.8672,5.894,5.8672,5.894,55000.0
2012-05-25 11:30:00,6.58,6.63,6.56,6.62,86200.0,5.8851,5.9298,5.8672,5.9208,86200.0
2012-05-25 12:00:00,6.61,6.62,6.58,6.58,33400.0,5.9119,5.9208,5.8851,5.8851,33400.0
2012-05-25 12:30:00,6.58,6.59,6.55,6.57,35200.0,5.8851,5.894,5.8582,5.8761,35200.0
2012-05-25 13:00:00,6.56,6.57,6.54,6.55,21000.0,5.8672,5.8761,5.8493,5.8582,21000.0
2012-05-25 13:30:00,6.54,6.55,6.54,6.54,18600.0,5.8493,5.8582,5.8493,5.8493,18600.0
2012-05-25 14:00:00,6.55,6.56,6.5,6.52,33900.0,5.8582,5.8672,5.8135,5.8314,33900.0
2012-05-25 14:30:00,6.52,6.52,6.5,6.51,30200.0,5.8314,5.8314,5.8135,5.8224,30200.0
2012-05-25 15:00:00,6.51,6.56,6.51,6.55,64300.0,5.8224,5.8672,5.8224,5.8582,64300.0
2012-05-25 15:30:00,6.55,6.56,6.54,6.55,106600.0,5.8582,5.8672,5.8493,5.8582,106600.0
2012-05-29 09:30:00,6.61,6.78,6.57,6.78,117800.0,5.9119,6.0639,5.8761,6.0639,117800.0
2012-05-29 10:00:00,6.77,6.82,6.72,6.79,98800.0,6.055,6.0997,6.0103,6.0729,98800.0
2012-05-29 10:30:00,6.79,6.84,6.79,6.81,67400.0,6.0729,6.1176,6.0729,6.0908,67400.0
2012-05-29 11:00:00,6.81,6.84,6.81,6.84,59200.0,6.0908,6.1176,6.0908,6.1176,59200.0
2012-05-29 11:30:00,6.83,6.86,6.8,6.83,221800.0,6.1087,6.1355,6.0818,6.1087,221800.0
2012-05-29 12:00:00,6.83,6.84,6.78,6.79,136400.0,6.1087,6.1176,6.0639,6.0729,136400.0
2012-05-29 12:30:00,6.78,6.92,6.78,6.88,172200.0,6.0639,6.1891,6.0639,6.1534,172200.0
2012-05-29 13:00:00,6.87,6.88,6.8,6.8,69400.0,6.1444,6.1534,6.0818,6.0818,69400.0
2012-05-29 13:30:00,6.8,6.8,6.75,6.8,106800.0,6.0818,6.0818,6.0371,6.0818,106800.0
2012-05-29 14:00:00,6.8,6.81,6.77,6.8,104200.0,6.0818,6.0908,6.055,6.0818,104200.0
2012-05-29 14:30:00,6.8,6.81,6.79,6.81,62700.0,6.0818,6.0908,6.0729,6.0908,62700.0
2012-05-29 15:00:00,6.81,6.84,6.78,6.84,179700.0,6.0908,6.1176,6.0639,6.1176,179700.0
2012-05-29 15:30:00,6.84,6.91,6.83,6.86,557500.0,6.1176,6.1802,6.1087,6.1355,557500.0
2012-05-30 09:30:00,6.77,6.78,6.67,6.72,97600.0,6.055,6.0639,5.9656,6.0103,97600.0
2012-05-30 10:00:00,6.73,6.73,6.63,6.71,86500.0,6.0192,6.0192,5.9298,6.0013,86500.0
2012-05-30 10:30:00,6.71,6.73,6.69,6.69,40500.0,6.0013,6.0192,5.9834,5.9834,40500.0
2012-05-30 11:00:00,6.7,6.72,6.68,6.72,84400.0,5.9924,6.0103,5.9745,6.0103,84400.0
2012-05-30 11:30:00,6.72,6.77,6.71,6.75,70400.0,6.0103,6.055,6.0013,6.0371,70400.0
2012-05-30 12:00:00,6.76,6.76,6.7,6.71,84200.0,6.046,6.046,5.9924,6.0013,84200.0
2012-05-30 12:30:00,6.71,6.76,6.7,6.75,43200.0,6.0013,6.046,5.9924,6.0371,43200.0
2012-05-30 13:00:00,6.74,6.77,6.72,6.77,38400.0,6.0282,6.055,6.0103,6.055,38400.0
2012-05-30 13:30:00,6.77,6.81,6.77,6.81,47800.0,6.055,6.0908,6.055,6.0908,47800.0
2012-05-30 14:00:00,6.8,6.81,6.74,6.75,39100.0,6.0818,6.0908,6.0282,6.0371,39100.0
2012-05-30 14:30:00,6.75,6.77,6.74,6.75,22600.0,6.0371,6.055,6.0282,6.0371,22600.0
2012-05-30 15:00:00,6.75,6.75,6.69,6.73,49700.0,6.0371,6.0371,5.9834,6.0192,49700.0
2012-05-30 15:30:00,6.73,6.73,6.65,6.69,306200.0,6.0192,6.0192,5.9477,5.9834,306200.0
2012-05-31 09:30:00,6.69,6.69,6.56,6.57,76300.0,5.9834,5.9834,5.8672,5.8761,76300.0
2012-05-31 10:00:00,6.57,6.63,6.56,6.61,75800.0,5.8761,5.9298,5.8672,5.9119,75800.0
2012-05-31 10:30:00,6.6,6.64,6.59,6.61,62100.0,5.9029,5.9387,5.894,5.9119,62100.0
2012-05-31 11:00:00,6.6,6.63,6.58,6.6,47300.0,5.9029,5.9298,5.8851,5.9029,47300.0
2012-05-31 11:30:00,6.6,6.64,6.6,6.61,29200.0,5.9029,5.9387,5.9029,5.9119,29200.0
2012-05-31 12:00:00,6.61,6.68,6.6,6.67,71800.0,5.9119,5.9745,5.9029,5.9656,71800.0
2012-05-31 12:30:00,6.66,6.68,6.62,6.66,67700.0,5.9566,5.9745,5.9208,5.9566,67700.0
2012-05-31 13:00:00,6.65,6.7,6.64,6.64,18500.0,5.9477,5.9924,5.9387,5.9387,18500.0
2012-05-31 13:30:00,6.65,6.68,6.6,6.62,30100.0,5.9477,5.9745,5.9029,5.9208,30100.0
2012-05-31 14:00:00,6.62,6.67,6.61,6.66,48300.0,5.9208,5.9656,5.9119,5.9566,48300.0
2012-05-31 14:30:00,6.66,6.67,6.61,6.63,59300.0,5.9566,5.9656,5.9119,5.9298,59300.0
2012-05-31 15:00:00,6.63,6.74,6.62,6.71,104700.0,5.9298,6.0282,5.9208,6.0013,104700.0
2012-05-31 15:30:00,6.71,6.72,6.65,6.66,352100.0,6.0013,6.0103,5.9477,5.9566,352100.0
2012-06-01 09:30:00,6.49,6.5,6.33,6.38,123700.0,5.8046,5.8135,5.6615,5.7062,123700.0
2012-06-01 10:00:00,6.39,6.4,6.36,6.38,53100.0,5.7151,5.7241,5.6883,5.7062,53100.0
2012-06-01 10:30:00,6.38,6.39,6.34,6.36,54600.0,5.7062,5.7151,5.6704,5.6883,54600.0
2012-06-01 11:00:00,6.36,6.37,6.34,6.37,35000.0,5.6883,5.6972,5.6704,5.6972,35000.0
2012-06-01 11:30:00,6.37,6.41,6.36,6.39,45600.0,5.6972,5.733,5.6883,5.7151,45600.0
2012-06-01 12:00:00,6.39,6.4,6.37,6.4,188800.0,5.7151,5.7241,5.6972,5.7241,188800.0
2012-06-01 12:30:00,6.4,6.4,6.39,6.4,41000.0,5.7241,5.7241,5.7151,5.7241,41000.0
2012-06-01 13:00:00,6.4,6.41,6.35,6.36,140400.0,5.7241,5.733,5.6793,5.6883,140400.0
2012-06-01 13:30:00,6.35,6.37,6.33,6.35,53100.0,5.6793,5.6972,5.6615,5.6793,53100.0
2012-06-01 14:00:00,6.35,6.38,6.33,6.38,35800.0,5.6793,5.7062,5.6615,5.7062,35800.0
2012-06-01 14:30:00,6.37,6.38,6.35,6.36,67500.0,5.6972,5.7062,5.6793,5.6883,67500.0
2012-06-01 15:00:00,6.36,6.41,6.35,6.38,204900.0,5.6883,5.733,5.6793,5.7062,204900.0
2012-06-01 15:30:00,6.38,6.4,6.34,6.37,326300.0,5.7062,5.7241,5.6704,5.6972,326300.0
2012-06-04 09:30:00,6.39,6.45,6.29,6.36,44800.0,5.7151,5.7688,5.6257,5.6883,44800.0
2012-06-04 10:00:00,6.35,6.42,6.3,6.4,47200.0,5.6793,5.742,5.6346,5.7241,47200.0
2012-06-04 10:30:00,6.4,6.42,6.37,6.42,31200.0,5.7241,5.742,5.6972,5.742,31200.0
2012-06-04 11:00:00,6.41,6.43,6.33,6.33,30500.0,5.733,5.7509,5.6615,5.6615,30500.0
2012-06-04 11:30:00,6.33,6.36,6.32,6.34,41600.0,5.6615,5.6883,5.6525,5.6704,41600.0
2012-06-04 12:00:00,6.33,6.36,6.3,6.3,31800.0,5.6615,5.6883,5.6346,5.6346,31800.0
2012-06-04 12:30:00,6.3,6.32,6.29,6.3,18800.0,5.6346,5.6525,5.6257,5.6346,18800.0
2012-06-04 13:00:00,6.3,6.31,6.26,6.28,26700.0,5.6346,5.6436,5.5989,5.6167,26700.0
2012-06-04 13:30:00,6.27,6.31,6.26,6.28,20000.0,5.6078,5.6436,5.5989,5.6167,20000.0
2012-06-04 14:00:00,6.28,6.32,6.25,6.32,32600.0,5.6167,5.6525,5.5899,5.6525,32600.0
2012-06-04 14:30:00,6.31,6.37,6.31,6.32,50500.0,5.6436,5.6972,5.6436,5.6525,50500.0
2012-06-04 15:00:00,6.32,6.32,6.25,6.28,59300.0,5.6525,5.6525,5.5899,5.6167,59300.0
2012-06-04 15:30:00,6.27,6.32,6.24,6.3,161800.0,5.6078,5.6525,5.581,5.6346,161800.0
2012-06-05 09:30:00,6.25,6.34,6.25,6.3,40100.0,5.5899,5.6704,5.5899,5.6346,40100.0
2012-06-05 10:00:00,6.3,6.43,6.3,6.42,90600.0,5.6346,5.7509,5.6346,5.742,90600.0
2012-06-05 10:30:00,6.43,6.44,6.4,6.42,41100.0,5.7509,5.7598,5.7241,5.742,41100.0
2012-06-05 11:00:00,6.42,6.49,6.42,6.46,47300.0,5.742,5.8046,5.742,5.7777,47300.0
2012-06-05 11:30:00,6.46,6.46,6.39,6.39,37600.0,5.7777,5.7777,5.7151,5.7151,37600.0
2012-06-05 12:00:00,6.4,6.44,6.39,6.42,35600.0,5.7241,5.7598,5.7151,5.742,35600.0
2012-06-05 12:30:00,6.43,6.46,6.42,6.44,28800.0,5.7509,5.7777,5.742,5.7598,28800.0
2012-06-05 13:00:00,6.44,6.45,6.41,6.45,30500.0,5.7598,5.7688,5.733,5.7688,30500.0
2012-06-05 13:30:00,6.45,6.46,6.43,6.46,24500.0,5.7688,5.7777,5.7509,5.7777,24500.0
2012-06-05 14:00:00,6.45,6.49,6.45,6.49,25400.0,5.7688,5.8046,5.7688,5.8046,25400.0
2012-06-05 14:30:00,6.49,6.49,6.46,6.48,16800.0,5.8046,5.8046,5.7777,5.7956,16800.0
2012-06-05 15:00:00,6.47,6.49,6.45,6.48,66100.0,5.7867,5.8046,5.7688,5.7956,66100.0
2012-06-05 15:30:00,6.48,6.51,6.47,6.51,213000.0,5.7956,5.8224,5.7867,5.8224,213000.0
2012-06-06 09:30:00,6.55,6.7,6.55,6.6,35200.0,5.8582,5.9924,5.8582,5.9029,35200.0
2012-06-06 10:00:00,6.62,6.62,6.54,6.54,29000.0,5.9208,5.9208,5.8493,5.8493,29000.0
2012-06-06 10:30:00,6.53,6.61,6.53,6.59,13300.0,5.8403,5.9119,5.8403,5.894,13300.0
2012-06-06 11:00:00,6.6,6.65,6.59,6.64,16900.0,5.9029,5.9477,5.894,5.9387,16900.0
2012-06-06 11:30:00,6.64,6.71,6.62,6.7,48800.0,5.9387,6.0013,5.9208,5.9924,48800.0
2012-06-06 12:00:00,6.7,6.72,6.69,6.69,31600.0,5.9924,6.0103,5.9834,5.9834,31600.0
2012-06-06 12:30:00,6.7,6.72,6.7,6.71,43600.0,5.9924,6.0103,5.9924,6.0013,43600.0
2012-06-06 13:00:00,6.71,6.71,6.69,6.7,60200.0,6.0013,6.0013,5.9834,5.9924,60200.0
2012-06-06 13:30:00,6.7,6.71,6.67,6.67,24700.0,5.9924,6.0013,5.9656,5.9656,24700.0
2012-06-06 14:00:00,6.67,6.7,6.66,6.7,19500.0,5.9656,5.9924,5.9566,5.9924,19500.0
2012-06-06 14:30:00,6.7,6.71,6.67,6.69,29600.0,5.9924,6.0013,5.9656,5.9834,29600.0
2012-06-06 15:00:00,6.69,6.7,6.68,6.68,26200.0,5.9834,5.9924,5.9745,5.9745,26200.0
2012-06-06 15:30:00,6.69,6.71,6.68,6.7,116600.0,5.9834,6.0013,5.9745,5.9924,116600.0
2012-06-07 09:30:00,6.84,6.86,6.76,6.78,87400.0,6.1176,6.1355,6.046,6.0639,87400.0
2012-06-07 10:00:00,6.79,6.79,6.6,6.6,219000.0,6.0729,6.0729,5.9029,5.9029,219000.0
2012-06-07 10:30:00,6.6,6.6,6.48,6.52,153600.0,5.9029,5.9029,5.7956,5.8314,153600.0
2012-06-07 11:00:00,6.52,6.59,6.52,6.57,52400.0,5.8314,5.894,5.8314,5.8761,52400.0
2012-06-07 11:30:00,6.57,6.63,6.57,6.6,24900.0,5.8761,5.9298,5.8761,5.9029,24900.0
2012-06-07 12:00:00,6.6,6.63,6.59,6.61,25400.0,5.9029,5.9298,5.894,5.9119,25400.0
2012-06-07 12:30:00,6.61,6.62,6.57,6.58,36200.0,5.9119,5.9208,5.8761,5.8851,36200.0
2012-06-07 13:00:00,6.58,6.73,6.58,6.72,127800.0,5.8851,6.0192,5.8851,6.0103,127800.0
2012-06-07 13:30:00,6.72,6.72,6.68,6.69,27900.0,6.0103,6.0103,5.9745,5.9834,27900.0
2012-06-07 14:00:00,6.69,6.71,6.65,6.7,54200.0,5.9834,6.0013,5.9477,5.9924,54200.0
2012-06-07 14:30:00,6.7,6.73,6.67,6.73,29600.0,5.9924,6.0192,5.9656,6.0192,29600.0
2012-06-07 15:00:00,6.72,6.72,6.66,6.66,47400.0,6.0103,6.0103,5.9566,5.9566,47400.0
2012-06-07 15:30:00,6.66,6.67,6.6,6.6,221200.0,5.9566,5.9656,5.9029,5.9029,221200.0
2012-06-08 09:30:00,6.61,6.63,6.53,6.58,70200.0,5.9119,5.9298,5.8403,5.8851,70200.0
2012-06-08 10:00:00,6.58,6.64,6.55,6.59,59300.0,5.8851,5.9387,5.8582,5.894,59300.0
2012-06-08 10:30:00,6.59,6.68,6.59,6.66,12000.0,5.894,5.9745,5.894,5.9566,12000.0
2012-06-08 11:00:00,6.66,6.66,6.62,6.66,45100.0,5.9566,5.9566,5.9208,5.9566,45100.0
2012-06-08 11:30:00,6.66,6.66,6.62,6.62,15200.0,5.9566,5.9566,5.9208,5.9208,15200.0
2012-06-08 12:00:00,6.63,6.67,6.63,6.67,20700.0,5.9298,5.9656,5.9298,5.9656,20700.0
2012-06-08 12:30:00,6.67,6.71,6.67,6.71,24000.0,5.9656,6.0013,5.9656,6.0013,24000.0
2012-06-08 13:00:00,6.71,6.74,6.7,6.72,28100.0,6.0013,6.0282,5.9924,6.0103,28100.0
2012-06-08 13:30:00,6.71,6.75,6.71,6.74,16100.0,6.0013,6.0371,6.0013,6.0282,16100.0
2012-06-08 14:00:00,6.74,6.74,6.7,6.71,13200.0,6.0282,6.0282,5.9924,6.0013,13200.0
2012-06-08 14:30:00,6.7,6.73,6.69,6.71,13700.0,5.9924,6.0192,5.9834,6.0013,13700.0
2012-06-08 15:00:00,6.71,6.74,6.7,6.72,33100.0,6.0013,6.0282,5.9924,6.0103,33100.0
2012-06-08 15:30:00,6.71,6.73,6.69,6.72,75300.0,6.0013,6.0192,5.9834,6.0103,75300.0
2012-06-11 09:30:00,6.78,6.79,6.68,6.69,94000.0,6.0639,6.0729,5.9745,5.9834,94000.0
2012-06-11 10:00:00,6.68,6.71,6.65,6.69,51100.0,5.9745,6.0013,5.9477,5.9834,51100.0
2012-06-11 10:30:00,6.68,6.71,6.61,6.61,47100.0,5.9745,6.0013,5.9119,5.9119,47100.0
2012-06-11 11:00:00,6.62,6.63,6.6,6.61,41000.0,5.9208,5.9298,5.9029,5.9119,41000.0
2012-06-11 11:30:00,6.61,6.62,6.56,6.59,54500.0,5.9119,5.9208,5.8672,5.894,54500.0
2012-06-11 12:00:00,6.59,6.6,6.54,6.54,67100.0,5.894,5.9029,5.8493,5.8493,67100.0
2012-06-11 12:30:00,6.55,6.56,6.54,6.55,65800.0,5.8582,5.8672,5.8493,5.8582,65800.0
2012-06-11 13:00:00,6.55,6.55,6.53,6.54,53700.0,5.8582,5.8582,5.8403,5.8493,53700.0
2012-06-11 13:30:00,6.55,6.55,6.51,6.54,44500.0,5.8582,5.8582,5.8224,5.8493,44500.0
2012-06-11 14:00:00,6.55,6.55,6.5,6.51,49700.0,5.8582,5.8582,5.8135,5.8224,49700.0
2012-06-11 14:30:00,6.52,6.54,6.5,6.51,57200.0,5.8314,5.8493,5.8135,5.8224,57200.0
2012-06-11 15:00:00,6.52,6.52,6.5,6.5,50300.0,5.8314,5.8314,5.8135,5.8135,50300.0
2012-06-11 15:30:00,6.51,6.53,6.44,6.45,250000.0,5.8224,5.8403,5.7598,5.7688,250000.0
2012-06-12 09:30:00,6.49,6.53,6.38,6.38,105200.0,5.8046,5.8403,5.7062,5.7062,105200.0
2012-06-12 10:00:00,6.38,6.44,6.38,6.41,82000.0,5.7062,5.7598,5.7062,5.733,82000.0
2012-06-12 10:30:00,6.4,6.42,6.33,6.41,70900.0,5.7241,5.742,5.6615,5.733,70900.0
2012-06-12 11:00:00,6.41,6.51,6.41,6.5,65100.0,5.733,5.8224,5.733,5.8135,65100.0
2012-06-12 11:30:00,6.49,6.5,6.44,6.45,41000.0,5.8046,5.8135,5.7598,5.7688,41000.0
2012-06-12 12:00:00,6.44,6.46,6.41,6.44,32000.0,5.7598,5.7777,5.733,5.7598,32000.0
2012-06-12 12:30:00,6.44,6.48,6.44,6.48,20200.0,5.7598,5.7956,5.7598,5.7956,20200.0
2012-06-12 13:00:00,6.48,6.55,6.47,6.51,130900.0,5.7956,5.8582,5.7867,5.8224,130900.0
2012-06-12 13:30:00,6.51,6.55,6.48,6.49,194000.0,5.8224,5.8582,5.7956,5.8046,194000.0
2012-06-12 14:00:00,6.49,6.5,6.46,6.48,36400.0,5.8046,5.8135,5.7777,5.7956,36400.0
2012-06-12 14:30:00,6.48,6.51,6.48,6.5,32400.0,5.7956,5.8224,5.7956,5.8135,32400.0
2012-06-12 15:00:00,6.5,6.55,6.48,6.54,143600.0,5.8135,5.8582,5.7956,5.8493,143600.0
2012-06-12 15:30:00,6.55,6.55,6.52,6.54,309700.0,5.8582,5.8582,5.8314,5.8493,309700.0
2012-06-13 09:30:00,6.55,6.55,6.36,6.5,40200.0,5.8582,5.8582,5.6883,5.8135,40200.0
2012-06-13 10:00:00,6.49,6.55,6.49,6.54,43900.0,5.8046,5.8582,5.8046,5.8493,43900.0
2012-06-13 10:30:00,6.54,6.55,6.54,6.55,47500.0,5.8493,5.8582,5.8493,5.8582,47500.0
2012-06-13 11:00:00,6.54,6.56,6.52,6.53,43800.0,5.8493,5.8672,5.8314,5.8403,43800.0
2012-06-13 11:30:00,6.53,6.55,6.5,6.51,22100.0,5.8403,5.8582,5.8135,5.8224,22100.0
2012-06-13 12:00:00,6.5,6.51,6.48,6.5,17600.0,5.8135,5.8224,5.7956,5.8135,17600.0
2012-06-13 12:30:00,6.51,6.55,6.51,6.54,98800.0,5.8224,5.8582,5.8224,5.8493,98800.0
2012-06-13 13:00:00,6.54,6.55,6.51,6.55,49300.0,5.8493,5.8582,5.8224,5.8582,49300.0
2012-06-13 13:30:00,6.55,6.55,6.5,6.5,47600.0,5.8582,5.8582,5.8135,5.8135,47600.0
2012-06-13 14:00:00,6.5,6.51,6.49,6.5,27200.0,5.8135,5.8224,5.8046,5.8135,27200.0
2012-06-13 14:30:00,6.51,6.51,6.45,6.47,50000.0,5.8224,5.8224,5.7688,5.7867,50000.0
2012-06-13 15:00:00,6.48,6.48,6.38,6.4,62100.0,5.7956,5.7956,5.7062,5.7241,62100.0
2012-06-13 15:30:00,6.41,6.43,6.38,6.4,196600.0,5.733,5.7509,5.7062,5.7241,196600.0
2012-06-14 09:30:00,6.43,6.49,6.37,6.48,66000.0,5.7509,5.8046,5.6972,5.7956,66000.0
2012-06-14 10:00:00,6.49,6.52,6.48,6.51,22300.0,5.8046,5.8314,5.7956,5.8224,22300.0
2012-06-14 10:30:00,6.52,6.55,6.48,6.52,48400.0,5.8314,5.8582,5.7956,5.8314,48400.0
2012-06-14 11:00:00,6.52,6.54,6.48,6.53,67000.0,5.8314,5.8493,5.7956,5.8403,67000.0
2012-06-14 11:30:00,6.54,6.55,6.53,6.53,46000.0,5.8493,5.8582,5.8403,5.8403,46000.0
2012-06-14 12:00:00,6.53,6.55,6.51,6.54,40100.0,5.8403,5.8582,5.8224,5.8493,40100.0
2012-06-14 12:30:00,6.53,6.55,6.52,6.55,37600.0,5.8403,5.8582,5.8314,5.8582,37600.0
2012-06-14 13:00:00,6.55,6.55,6.52,6.53,27100.0,5.8582,5.8582,5.8314,5.8403,27100.0
2012-06-14 13:30:00,6.53,6.55,6.52,6.54,31900.0,5.8403,5.8582,5.8314,5.8493,31900.0
2012-06-14 14:00:00,6.53,6.54,6.51,6.52,36800.0,5.8403,5.8493,5.8224,5.8314,36800.0
2012-06-14 14:30:00,6.52,6.52,6.45,6.45,51800.0,5.8314,5.8314,5.7688,5.7688,51800.0
2012-06-14 15:00:00,6.45,6.55,6.45,6.49,103400.0,5.7688,5.8582,5.7688,5.8046,103400.0
2012-06-14 15:30:00,6.49,6.55,6.49,6.54,213200.0,5.8046,5.8582,5.8046,5.8493,213200.0
2012-06-15 09:30:00,6.59,6.61,6.41,6.46,492200.0,5.894,5.9119,5.733,5.7777,492200.0
2012-06-15 10:00:00,6.46,6.52,6.46,6.49,43800.0,5.7777,5.8314,5.7777,5.8046,43800.0
2012-06-15 10:30:00,6.49,6.53,6.48,6.53,43800.0,5.8046,5.8403,5.7956,5.8403,43800.0
2012-06-15 11:00:00,6.52,6.56,6.51,6.54,43400.0,5.8314,5.8672,5.8224,5.8493,43400.0
2012-06-15 11:30:00,6.55,6.56,6.53,6.53,63300.0,5.8582,5.8672,5.8403,5.8403,63300.0
2012-06-15 12:00:00,6.53,6.54,6.53,6.54,9900.0,5.8403,5.8493,5.8403,5.8493,9900.0
2012-06-15 12:30:00,6.54,6.54,6.51,6.53,25200.0,5.8493,5.8493,5.8224,5.8403,25200.0
2012-06-15 13:00:00,6.53,6.56,6.53,6.56,34400.0,5.8403,5.8672,5.8403,5.8672,34400.0
2012-06-15 13:30:00,6.56,6.56,6.53,6.54,29500.0,5.8672,5.8672,5.8403,5.8493,29500.0
2012-06-15 14:00:00,6.55,6.58,6.54,6.58,32500.0,5.8582,5.8851,5.8493,5.8851,32500.0
2012-06-15 14:30:00,6.58,6.63,6.58,6.62,35900.0,5.8851,5.9298,5.8851,5.9208,35900.0
2012-06-15 15:00:00,6.61,6.62,6.59,6.6,83400.0,5.9119,5.9208,5.894,5.9029,83400.0
2012-06-15 15:30:00,6.6,6.69,6.6,6.68,275400.0,5.9029,5.9834,5.9029,5.9745,275400.0
2012-06-18 09:30:00,6.63,6.66,6.61,6.62,75800.0,5.9298,5.9566,5.9119,5.9208,75800.0
2012-06-18 10:00:00,6.62,6.73,6.62,6.72,26800.0,5.9208,6.0192,5.9208,6.0103,26800.0
2012-06-18 10:30:00,6.71,6.79,6.69,6.75,80900.0,6.0013,6.0729,5.9834,6.0371,80900.0
2012-06-18 11:00:00,6.75,6.76,6.72,6.74,99800.0,6.0371,6.046,6.0103,6.0282,99800.0
2012-06-18 11:30:00,6.74,6.76,6.71,6.74,71100.0,6.0282,6.046,6.0013,6.0282,71100.0
2012-06-18 12:00:00,6.72,6.73,6.67,6.7,22000.0,6.0103,6.0192,5.9656,5.9924,22000.0
2012-06-18 12:30:00,6.7,6.75,6.69,6.7,27200.0,5.9924,6.0371,5.9834,5.9924,27200.0
2012-06-18 13:00:00,6.71,6.75,6.68,6.75,20700.0,6.0013,6.0371,5.9745,6.0371,20700.0
2012-06-18 13:30:00,6.74,6.78,6.73,6.78,65300.0,6.0282,6.0639,6.0192,6.0639,65300.0
2012-06-18 14:00:00,6.78,6.79,6.76,6.76,37600.0,6.0639,6.0729,6.046,6.046,37600.0
2012-06-18 14:30:00,6.77,6.78,6.74,6.77,45900.0,6.055,6.0639,6.0282,6.055,45900.0
2012-06-18 15:00:00,6.76,6.81,6.75,6.78,84200.0,6.046,6.0908,6.0371,6.0639,84200.0
2012-06-18 15:30:00,6.77,6.83,6.76,6.81,225200.0,6.055,6.1087,6.046,6.0908,225200.0
2012-06-19 09:30:00,6.88,6.96,6.73,6.95,140600.0,6.1534,6.2249,6.0192,6.216,140600.0
2012-06-19 10:00:00,6.94,7.01,6.89,7.0,114300.0,6.207,6.2696,6.1623,6.2607,114300.0
2012-06-19 10:30:00,7.0,7.02,6.92,6.95,50900.0,6.2607,6.2786,6.1891,6.216,50900.0
2012-06-19 11:00:00,6.95,6.97,6.93,6.93,30000.0,6.216,6.2339,6.1981,6.1981,30000.0
2012-06-19 11:30:00,6.93,6.96,6.92,6.94,60200.0,6.1981,6.2249,6.1891,6.207,60200.0
2012-06-19 12:00:00,6.95,6.95,6.92,6.92,27700.0,6.216,6.216,6.1891,6.1891,27700.0
2012-06-19 12:30:00,6.93,6.94,6.9,6.92,56000.0,6.1981,6.207,6.1713,6.1891,56000.0
2012-06-19 13:00:00,6.92,6.96,6.9,6.95,53900.0,6.1891,6.2249,6.1713,6.216,53900.0
2012-06-19 13:30:00,6.95,6.97,6.95,6.96,31300.0,6.216,6.2339,6.216,6.2249,31300.0
2012-06-19 14:00:00,6.97,6.99,6.95,6.96,21100.0,6.2339,6.2518,6.216,6.2249,21100.0
2012-06-19 14:30:00,6.97,6.99,6.95,6.96,47400.0,6.2339,6.2518,6.216,6.2249,47400.0
2012-06-19 15:00:00,6.98,7.01,6.95,6.97,151400.0,6.2428,6.2696,6.216,6.2339,151400.0
2012-06-19 15:30:00,6.97,6.98,6.94,6.96,206800.0,6.2339,6.2428,6.207,6.2249,206800.0
2012-06-20 09:30:00,7.0,7.0,6.91,6.95,70900.0,6.2607,6.2607,6.1802,6.216,70900.0
2012-06-20 10:00:00,6.95,6.96,6.91,6.95,56900.0,6.216,6.2249,6.1802,6.216,56900.0
2012-06-20 10:30:00,6.95,6.95,6.91,6.92,43100.0,6.216,6.216,6.1802,6.1891,43100.0
2012-06-20 11:00:00,6.91,6.95,6.91,6.93,15400.0,6.1802,6.216,6.1802,6.1981,15400.0
2012-06-20 11:30:00,6.94,6.97,6.93,6.95,33900.0,6.207,6.2339,6.1981,6.216,33900.0
2012-06-20 12:00:00,6.95,6.96,6.9,6.91,31300.0,6.216,6.2249,6.1713,6.1802,31300.0
2012-06-20 12:30:00,6.92,6.98,6.88,6.97,50800.0,6.1891,6.2428,6.1534,6.2339,50800.0
2012-06-20 13:00:00,6.98,7.01,6.95,6.96,50300.0,6.2428,6.2696,6.216,6.2249,50300.0
2012-06-20 13:30:00,6.97,6.98,6.92,6.96,15600.0,6.2339,6.2428,6.1891,6.2249,15600.0
2012-06-20 14:00:00,6.96,6.98,6.91,6.94,26000.0,6.2249,6.2428,6.1802,6.207,26000.0
2012-06-20 14:30:00,6.95,6.97,6.89,6.9,32100.0,6.216,6.2339,6.1623,6.1713,32100.0
2012-06-20 15:00:00,6.91,6.92,6.87,6.91,42600.0,6.1802,6.1891,6.1444,6.1802,42600.0
2012-06-20 15:30:00,6.91,6.96,6.9,6.94,86200.0,6.1802,6.2249,6.1713,6.207,86200.0
2012-06-21 09:30:00,6.99,7.0,6.85,6.88,54300.0,6.2518,6.2607,6.1265,6.1534,54300.0
2012-06-21 10:00:00,6.87,6.88,6.81,6.83,38800.0,6.1444,6.1534,6.0908,6.1087,38800.0
2012-06-21 10:30:00,6.84,6.9,6.84,6.87,15600.0,6.1176,6.1713,6.1176,6.1444,15600.0
2012-06-21 11:00:00,6.87,6.87,6.81,6.83,24700.0,6.1444,6.1444,6.0908,6.1087,24700.0
2012-06-21 11:30:00,6.82,6.84,6.8,6.83,25200.0,6.0997,6.1176,6.0818,6.1087,25200.0
2012-06-21 12:00:00,6.84,6.84,6.76,6.77,21000.0,6.1176,6.1176,6.046,6.055,21000.0
2012-06-21 12:30:00,6.77,6.81,6.77,6.81,17700.0,6.055,6.0908,6.055,6.0908,17700.0
2012-06-21 13:00:00,6.81,6.81,6.75,6.77,24300.0,6.0908,6.0908,6.0371,6.055,24300.0
2012-06-21 13:30:00,6.76,6.78,6.73,6.75,21000.0,6.046,6.0639,6.0192,6.0371,21000.0
2012-06-21 14:00:00,6.76,6.76,6.73,6.75,31300.0,6.046,6.046,6.0192,6.0371,31300.0
2012-06-21 14:30:00,6.76,6.86,6.75,6.85,71800.0,6.046,6.1355,6.0371,6.1265,71800.0
2012-06-21 15:00:00,6.85,6.85,6.8,6.82,45300.0,6.1265,6.1265,6.0818,6.0997,45300.0
2012-06-21 15:30:00,6.81,6.85,6.8,6.83,172900.0,6.0908,6.1265,6.0818,6.1087,172900.0
2012-06-22 09:30:00,6.9,6.98,6.84,6.9,121300.0,6.1713,6.2428,6.1176,6.1713,121300.0
2012-06-22 10:00:00,6.9,6.92,6.87,6.89,19500.0,6.1713,6.1891,6.1444,6.1623,19500.0
2012-06-22 10:30:00,6.88,6.9,6.87,6.88,18900.0,6.1534,6.1713,6.1444,6.1534,18900.0
2012-06-22 11:00:00,6.88,6.88,6.83,6.83,19400.0,6.1534,6.1534,6.1087,6.1087,19400.0
2012-06-22 11:30:00,6.84,6.86,6.83,6.84,13200.0,6.1176,6.1355,6.1087,6.1176,13200.0
2012-06-22 12:00:00,6.85,6.85,6.81,6.82,19700.0,6.1265,6.1265,6.0908,6.0997,19700.0
2012-06-22 12:30:00,6.82,6.82,6.8,6.81,7900.0,6.0997,6.0997,6.0818,6.0908,7900.0
2012-06-22 13:00:00,6.81,6.81,6.77,6.79,27800.0,6.0908,6.0908,6.055,6.0729,27800.0
2012-06-22 13:30:00,6.8,6.84,6.78,6.82,68800.0,6.0818,6.1176,6.0639,6.0997,68800.0
2012-06-22 14:00:00,6.82,6.83,6.79,6.79,26900.0,6.0997,6.1087,6.0729,6.0729,26900.0
2012-06-22 14:30:00,6.79,6.83,6.79,6.83,40200.0,6.0729,6.1087,6.0729,6.1087,40200.0
2012-06-22 15:00:00,6.83,6.85,6.81,6.85,41100.0,6.1087,6.1265,6.0908,6.1265,41100.0
2012-06-22 15:30:00,6.85,6.9,6.84,6.88,146900.0,6.1265,6.1713,6.1176,6.1534,146900.0
2012-06-25 09:30:00,6.74,6.79,6.68,6.72,43100.0,6.0282,6.0729,5.9745,6.0103,43100.0
2012-06-25 10:00:00,6.73,6.76,6.7,6.72,69800.0,6.0192,6.046,5.9924,6.0103,69800.0
2012-06-25 10:30:00,6.73,6.78,6.73,6.77,19500.0,6.0192,6.0639,6.0192,6.055,19500.0
2012-06-25 11:00:00,6.77,6.77,6.73,6.74,33200.0,6.055,6.055,6.0192,6.0282,33200.0
2012-06-25 11:30:00,6.74,6.74,6.69,6.7,27300.0,6.0282,6.0282,5.9834,5.9924,27300.0
2012-06-25 12:00:00,6.69,6.74,6.69,6.73,13700.0,5.9834,6.0282,5.9834,6.0192,13700.0
2012-06-25 12:30:00,6.72,6.73,6.7,6.71,15400.0,6.0103,6.0192,5.9924,6.0013,15400.0
2012-06-25 13:00:00,6.7,6.72,6.69,6.71,11200.0,5.9924,6.0103,5.9834,6.0013,11200.0
2012-06-25 13:30:00,6.71,6.73,6.7,6.71,21100.0,6.0013,6.0192,5.9924,6.0013,21100.0
2012-06-25 14:00:00,6.72,6.73,6.7,6.71,14800.0,6.0103,6.0192,5.9924,6.0013,14800.0
2012-06-25 14:30:00,6.7,6.7,6.68,6.69,19300.0,5.9924,5.9924,5.9745,5.9834,19300.0
2012-06-25 15:00:00,6.69,6.72,6.68,6.71,33300.0,5.9834,6.0103,5.9745,6.0013,33300.0
2012-06-25 15:30:00,6.71,6.71,6.66,6.67,102500.0,6.0013,6.0013,5.9566,5.9656,102500.0
2012-06-26 09:30:00,6.71,6.82,6.69,6.74,88400.0,6.0013,6.0997,5.9834,6.0282,88400.0
2012-06-26 10:00:00,6.74,6.79,6.68,6.73,156400.0,6.0282,6.0729,5.9745,6.0192,156400.0
2012-06-26 10:30:00,6.73,6.73,6.66,6.68,35200.0,6.0192,6.0192,5.9566,5.9745,35200.0
2012-06-26 11:00:00,6.67,6.7,6.62,6.67,43500.0,5.9656,5.9924,5.9208,5.9656,43500.0
2012-06-26 11:30:00,6.68,6.72,6.68,6.7,14000.0,5.9745,6.0103,5.9745,5.9924,14000.0
2012-06-26 12:00:00,6.71,6.75,6.7,6.75,20300.0,6.0013,6.0371,5.9924,6.0371,20300.0
2012-06-26 12:30:00,6.74,6.77,6.74,6.76,26600.0,6.0282,6.055,6.0282,6.046,26600.0
2012-06-26 13:00:00,6.77,6.8,6.75,6.8,41700.0,6.055,6.0818,6.0371,6.0818,41700.0
2012-06-26 13:30:00,6.79,6.87,6.77,6.87,70400.0,6.0729,6.1444,6.055,6.1444,70400.0
2012-06-26 14:00:00,6.86,6.94,6.86,6.91,88100.0,6.1355,6.207,6.1355,6.1802,88100.0
2012-06-26 14:30:00,6.91,6.91,6.82,6.86,69500.0,6.1802,6.1802,6.0997,6.1355,69500.0
2012-06-26 15:00:00,6.86,6.89,6.85,6.87,48600.0,6.1355,6.1623,6.1265,6.1444,48600.0
2012-06-26 15:30:00,6.87,6.88,6.86,6.88,170500.0,6.1444,6.1534,6.1355,6.1534,170500.0
2012-06-27 09:30:00,6.91,7.01,6.88,7.0,69700.0,6.1802,6.2696,6.1534,6.2607,69700.0
2012-06-27 10:00:00,7.01,7.09,6.98,7.06,404000.0,6.2696,6.3412,6.2428,6.3144,404000.0
2012-06-27 10:30:00,7.07,7.09,7.05,7.05,88300.0,6.3233,6.3412,6.3054,6.3054,88300.0
2012-06-27 11:00:00,7.05,7.07,7.04,7.05,155800.0,6.3054,6.3233,6.2965,6.3054,155800.0
2012-06-27 11:30:00,7.06,7.16,7.05,7.16,185200.0,6.3144,6.4038,6.3054,6.4038,185200.0
2012-06-27 12:00:00,7.15,7.19,7.15,7.18,74600.0,6.3949,6.4306,6.3949,6.4217,74600.0
2012-06-27 12:30:00,7.18,7.18,7.14,7.16,162800.0,6.4217,6.4217,6.3859,6.4038,162800.0
2012-06-27 13:00:00,7.17,7.2,7.15,7.17,104700.0,6.4127,6.4396,6.3949,6.4127,104700.0
2012-06-27 13:30:00,7.17,7.2,7.16,7.18,204900.0,6.4127,6.4396,6.4038,6.4217,204900.0
2012-06-27 14:00:00,7.19,7.2,7.18,7.19,72900.0,6.4306,6.4396,6.4217,6.4306,72900.0
2012-06-27 14:30:00,7.2,7.23,7.19,7.21,132200.0,6.4396,6.4664,6.4306,6.4485,132200.0
2012-06-27 15:00:00,7.21,7.32,7.2,7.32,417800.0,6.4485,6.5469,6.4396,6.5469,417800.0
2012-06-27 15:30:00,7.32,7.41,7.3,7.4,1011300.0,6.5469,6.6274,6.529,6.6185,1011300.0
2012-06-28 09:30:00,7.35,7.39,7.27,7.37,235600.0,6.5737,6.6095,6.5022,6.5916,235600.0
2012-06-28 10:00:00,7.36,7.37,7.26,7.27,115800.0,6.5827,6.5916,6.4932,6.5022,115800.0
2012-06-28 10:30:00,7.27,7.34,7.24,7.34,78400.0,6.5022,6.5648,6.4754,6.5648,78400.0
2012-06-28 11:00:00,7.33,7.44,7.31,7.43,105100.0,6.5558,6.6542,6.538,6.6453,105100.0
2012-06-28 11:30:00,7.43,7.48,7.42,7.47,178400.0,6.6453,6.69,6.6363,6.6811,178400.0
2012-06-28 12:00:00,7.48,7.5,7.44,7.47,129300.0,6.69,6.7079,6.6542,6.6811,129300.0
2012-06-28 12:30:00,7.47,7.48,7.44,7.47,53900.0,6.6811,6.69,6.6542,6.6811,53900.0
2012-06-28 13:00:00,7.47,7.48,7.39,7.4,51800.0,6.6811,6.69,6.6095,6.6185,51800.0
2012-06-28 13:30:00,7.4,7.41,7.37,7.38,113300.0,6.6185,6.6274,6.5916,6.6006,113300.0
2012-06-28 14:00:00,7.39,7.42,7.38,7.4,55400.0,6.6095,6.6363,6.6006,6.6185,55400.0
2012-06-28 14:30:00,7.41,7.47,7.4,7.46,128100.0,6.6274,6.6811,6.6185,6.6721,128100.0
2012-06-28 15:00:00,7.47,7.59,7.46,7.53,281700.0,6.6811,6.7884,6.6721,6.7347,281700.0
2012-06-28 15:30:00,7.52,7.66,7.52,7.65,539900.0,6.7258,6.851,6.7258,6.842,539900.0
2012-06-29 09:30:00,7.83,7.83,7.66,7.74,171600.0,7.003,7.003,6.851,6.9225,171600.0
2012-06-29 10:00:00,7.73,7.8,7.72,7.76,128400.0,6.9136,6.9762,6.9047,6.9404,128400.0
2012-06-29 10:30:00,7.76,7.88,7.76,7.88,132400.0,6.9404,7.0478,6.9404,7.0478,132400.0
2012-06-29 11:00:00,7.89,7.94,7.86,7.9,163800.0,7.0567,7.1014,7.0299,7.0656,163800.0
2012-06-29 11:30:00,7.89,7.93,7.83,7.93,113300.0,7.0567,7.0925,7.003,7.0925,113300.0
2012-06-29 12:00:00,7.93,7.95,7.88,7.9,95600.0,7.0925,7.1104,7.0478,7.0656,95600.0
2012-06-29 12:30:00,7.88,7.88,7.84,7.86,39100.0,7.0478,7.0478,7.012,7.0299,39100.0
2012-06-29 13:00:00,7.86,7.87,7.82,7.83,67200.0,7.0299,7.0388,6.9941,7.003,67200.0
2012-06-29 13:30:00,7.83,7.85,7.8,7.81,67800.0,7.003,7.0209,6.9762,6.9852,67800.0
2012-06-29 14:00:00,7.82,7.82,7.78,7.82,73000.0,6.9941,6.9941,6.9583,6.9941,73000.0
2012-06-29 14:30:00,7.82,7.82,7.73,7.77,96100.0,6.9941,6.9941,6.9136,6.9494,96100.0
2012-06-29 15:00:00,7.77,7.79,7.76,7.79,80700.0,6.9494,6.9673,6.9404,6.9673,80700.0
2012-06-29 15:30:00,7.79,7.82,7.74,7.81,429200.0,6.9673,6.9941,6.9225,6.9852,429200.0
2012-07-02 09:30:00,7.88,7.95,7.73,7.84,85300.0,7.0478,7.1104,6.9136,7.012,85300.0
2012-07-02 10:00:00,7.84,7.84,7.77,7.81,90300.0,7.012,7.012,6.9494,6.9852,90300.0
2012-07-02 10:30:00,7.81,7.83,7.77,7.78,85000.0,6.9852,7.003,6.9494,6.9583,85000.0
2012-07-02 11:00:00,7.77,7.82,7.77,7.81,39600.0,6.9494,6.9941,6.9494,6.9852,39600.0
2012-07-02 11:30:00,7.81,7.86,7.8,7.8,30200.0,6.9852,7.0299,6.9762,6.9762,30200.0
2012-07-02 12:00:00,7.8,7.81,7.77,7.78,47700.0,6.9762,6.9852,6.9494,6.9583,47700.0
2012-07-02 12:30:00,7.79,7.85,7.79,7.81,37600.0,6.9673,7.0209,6.9673,6.9852,37600.0
2012-07-02 13:00:00,7.81,7.82,7.79,7.81,26200.0,6.9852,6.9941,6.9673,6.9852,26200.0
2012-07-02 13:30:00,7.8,7.81,7.74,7.76,58400.0,6.9762,6.9852,6.9225,6.9404,58400.0
2012-07-02 14:00:00,7.76,7.79,7.74,7.76,43000.0,6.9404,6.9673,6.9225,6.9404,43000.0
2012-07-02 14:30:00,7.77,7.8,7.77,7.79,40000.0,6.9494,6.9762,6.9494,6.9673,40000.0
2012-07-02 15:00:00,7.8,7.85,7.79,7.85,67000.0,6.9762,7.0209,6.9673,7.0209,67000.0
2012-07-02 15:30:00,7.85,7.96,7.83,7.95,315300.0,7.0209,7.1193,7.003,7.1104,315300.0
2012-07-03 09:30:00,7.97,8.0,7.91,7.99,94000.0,7.1283,7.1551,7.0746,7.1461,94000.0
2012-07-03 10:00:00,7.99,8.0,7.86,7.88,275700.0,7.1461,7.1551,7.0299,7.0478,275700.0
2012-07-03 10:30:00,7.88,7.9,7.85,7.86,166500.0,7.0478,7.0656,7.0209,7.0299,166500.0
2012-07-03 11:00:00,7.86,7.9,7.85,7.88,109400.0,7.0299,7.0656,7.0209,7.0478,109400.0
2012-07-03 11:30:00,7.88,7.88,7.85,7.86,68700.0,7.0478,7.0478,7.0209,7.0299,68700.0
2012-07-03 12:00:00,7.86,7.87,7.74,7.79,100300.0,7.0299,7.0388,6.9225,6.9673,100300.0
2012-07-03 12:30:00,7.79,7.98,7.78,7.98,160900.0,6.9673,7.1372,6.9583,7.1372,160900.0
2012-07-05 09:30:00,7.91,7.98,7.76,7.77,65000.0,7.0746,7.1372,6.9404,6.9494,65000.0
2012-07-05 10:00:00,7.78,7.86,7.74,7.84,69500.0,6.9583,7.0299,6.9225,7.012,69500.0
2012-07-05 10:30:00,7.84,7.87,7.84,7.85,36000.0,7.012,7.0388,7.012,7.0209,36000.0
2012-07-05 11:00:00,7.86,7.88,7.85,7.86,77300.0,7.0299,7.0478,7.0209,7.0299,77300.0
2012-07-05 11:30:00,7.86,7.87,7.81,7.85,36800.0,7.0299,7.0388,6.9852,7.0209,36800.0
2012-07-05 12:00:00,7.85,7.86,7.84,7.85,42000.0,7.0209,7.0299,7.012,7.0209,42000.0
2012-07-05 12:30:00,7.85,7.85,7.82,7.83,46800.0,7.0209,7.0209,6.9941,7.003,46800.0
2012-07-05 13:00:00,7.84,7.85,7.83,7.83,41100.0,7.012,7.0209,7.003,7.003,41100.0
2012-07-05 13:30:00,7.83,7.84,7.81,7.82,70100.0,7.003,7.012,6.9852,6.9941,70100.0
2012-07-05 14:00:00,7.83,7.83,7.8,7.81,32200.0,7.003,7.003,6.9762,6.9852,32200.0
2012-07-05 14:30:00,7.81,7.81,7.77,7.77,195800.0,6.9852,6.9852,6.9494,6.9494,195800.0
2012-07-05 15:00:00,7.78,7.82,7.76,7.8,96600.0,6.9583,6.9941,6.9404,6.9762,96600.0
2012-07-05 15:30:00,7.79,7.81,7.77,7.78,338800.0,6.9673,6.9852,6.9494,6.9583,338800.0
2012-07-06 09:30:00,7.68,7.83,7.64,7.8,66100.0,6.8689,7.003,6.8331,6.9762,66100.0
2012-07-06 10:00:00,7.8,7.8,7.74,7.76,92800.0,6.9762,6.9762,6.9225,6.9404,92800.0
2012-07-06 10:30:00,7.74,7.75,7.71,7.72,71000.0,6.9225,6.9315,6.8957,6.9047,71000.0
2012-07-06 11:00:00,7.73,7.76,7.72,7.72,53600.0,6.9136,6.9404,6.9047,6.9047,53600.0
2012-07-06 11:30:00,7.72,7.72,7.69,7.69,173300.0,6.9047,6.9047,6.8778,6.8778,173300.0
2012-07-06 12:00:00,7.7,7.75,7.69,7.74,37600.0,6.8868,6.9315,6.8778,6.9225,37600.0
2012-07-06 12:30:00,7.75,7.76,7.69,7.7,89500.0,6.9315,6.9404,6.8778,6.8868,89500.0
2012-07-06 13:00:00,7.69,7.71,7.68,7.69,37200.0,6.8778,6.8957,6.8689,6.8778,37200.0
2012-07-06 13:30:00,7.68,7.69,7.65,7.67,42600.0,6.8689,6.8778,6.842,6.8599,42600.0
2012-07-06 14:00:00,7.68,7.69,7.63,7.64,53100.0,6.8689,6.8778,6.8242,6.8331,53100.0
2012-07-06 14:30:00,7.64,7.66,7.64,7.65,61200.0,6.8331,6.851,6.8331,6.842,61200.0
2012-07-06 15:00:00,7.65,7.68,7.64,7.66,135700.0,6.842,6.8689,6.8331,6.851,135700.0
2012-07-06 15:30:00,7.66,7.7,7.65,7.69,290800.0,6.851,6.8868,6.842,6.8778,290800.0
2012-07-09 09:30:00,7.68,7.83,7.66,7.73,23000.0,6.8689,7.003,6.851,6.9136,23000.0
2012-07-09 10:00:00,7.72,7.78,7.71,7.72,47700.0,6.9047,6.9583,6.8957,6.9047,47700.0
2012-07-09 10:30:00,7.71,7.71,7.62,7.64,93700.0,6.8957,6.8957,6.8152,6.8331,93700.0
2012-07-09 11:00:00,7.64,7.66,7.63,7.64,21900.0,6.8331,6.851,6.8242,6.8331,21900.0
2012-07-09 11:30:00,7.65,7.66,7.6,7.6,72700.0,6.842,6.851,6.7973,6.7973,72700.0
2012-07-09 12:00:00,7.61,7.66,7.6,7.65,22400.0,6.8063,6.851,6.7973,6.842,22400.0
2012-07-09 12:30:00,7.65,7.66,7.64,7.64,19100.0,6.842,6.851,6.8331,6.8331,19100.0
2012-07-09 13:00:00,7.65,7.67,7.64,7.67,40300.0,6.842,6.8599,6.8331,6.8599,40300.0
2012-07-09 13:30:00,7.67,7.69,7.64,7.64,30400.0,6.8599,6.8778,6.8331,6.8331,30400.0
2012-07-09 14:00:00,7.65,7.66,7.62,7.63,32100.0,6.842,6.851,6.8152,6.8242,32100.0
2012-07-09 14:30:00,7.63,7.64,7.62,7.64,20700.0,6.8242,6.8331,6.8152,6.8331,20700.0
2012-07-09 15:00:00,7.64,7.67,7.63,7.67,65800.0,6.8331,6.8599,6.8242,6.8599,65800.0
2012-07-09 15:30:00,7.67,7.7,7.65,7.69,158200.0,6.8599,6.8868,6.842,6.8778,158200.0
2012-07-10 09:30:00,7.78,7.9,7.76,7.77,64100.0,6.9583,7.0656,6.9404,6.9494,64100.0
2012-07-10 10:00:00,7.76,7.78,7.65,7.69,80900.0,6.9404,6.9583,6.842,6.8778,80900.0
2012-07-10 10:30:00,7.69,7.7,7.61,7.65,46000.0,6.8778,6.8868,6.8063,6.842,46000.0
2012-07-10 11:00:00,7.66,7.66,7.6,7.63,32800.0,6.851,6.851,6.7973,6.8242,32800.0
2012-07-10 11:30:00,7.63,7.64,7.62,7.63,32200.0,6.8242,6.8331,6.8152,6.8242,32200.0
2012-07-10 12:00:00,7.64,7.65,7.61,7.63,19800.0,6.8331,6.842,6.8063,6.8242,19800.0
2012-07-10 12:30:00,7.63,7.64,7.61,7.61,22300.0,6.8242,6.8331,6.8063,6.8063,22300.0
2012-07-10 13:00:00,7.62,7.64,7.59,7.6,49100.0,6.8152,6.8331,6.7884,6.7973,49100.0
2012-07-10 13:30:00,7.61,7.61,7.56,7.56,31700.0,6.8063,6.8063,6.7616,6.7616,31700.0
2012-07-10 14:00:00,7.56,7.58,7.51,7.54,45500.0,6.7616,6.7794,6.7168,6.7437,45500.0
2012-07-10 14:30:00,7.53,7.54,7.48,7.49,54200.0,6.7347,6.7437,6.69,6.6989,54200.0
2012-07-10 15:00:00,7.49,7.52,7.45,7.47,110800.0,6.6989,6.7258,6.6632,6.6811,110800.0
2012-07-10 15:30:00,7.47,7.56,7.46,7.53,176200.0,6.6811,6.7616,6.6721,6.7347,176200.0
2012-07-11 09:30:00,7.57,7.66,7.53,7.62,33800.0,6.7705,6.851,6.7347,6.8152,33800.0
2012-07-11 10:00:00,7.64,7.66,7.59,7.59,54800.0,6.8331,6.851,6.7884,6.7884,54800.0
2012-07-11 10:30:00,7.59,7.6,7.49,7.54,92200.0,6.7884,6.7973,6.6989,6.7437,92200.0
2012-07-11 11:00:00,7.55,7.61,7.55,7.58,26900.0,6.7526,6.8063,6.7526,6.7794,26900.0
2012-07-11 11:30:00,7.58,7.6,7.57,7.58,23500.0,6.7794,6.7973,6.7705,6.7794,23500.0
2012-07-11 12:00:00,7.59,7.59,7.54,7.55,26600.0,6.7884,6.7884,6.7437,6.7526,26600.0
2012-07-11 12:30:00,7.55,7.56,7.54,7.55,11900.0,6.7526,6.7616,6.7437,6.7526,11900.0
2012-07-11 13:00:00,7.55,7.55,7.51,7.53,18300.0,6.7526,6.7526,6.7168,6.7347,18300.0
2012-07-11 13:30:00,7.53,7.55,7.5,7.55,19700.0,6.7347,6.7526,6.7079,6.7526,19700.0
2012-07-11 14:00:00,7.55,7.56,7.42,7.43,69000.0,6.7526,6.7616,6.6363,6.6453,69000.0
2012-07-11 14:30:00,7.44,7.45,7.41,7.42,85800.0,6.6542,6.6632,6.6274,6.6363,85800.0
2012-07-11 15:00:00,7.43,7.47,7.35,7.39,183400.0,6.6453,6.6811,6.5737,6.6095,183400.0
2012-07-11 15:30:00,7.39,7.47,7.37,7.47,274000.0,6.6095,6.6811,6.5916,6.6811,274000.0
2012-07-12 09:30:00,7.39,7.46,7.33,7.45,53700.0,6.6095,6.6721,6.5558,6.6632,53700.0
2012-07-12 10:00:00,7.46,7.46,7.41,7.44,34300.0,6.6721,6.6721,6.6274,6.6542,34300.0
2012-07-12 10:30:00,7.44,7.44,7.38,7.42,31900.0,6.6542,6.6542,6.6006,6.6363,31900.0
2012-07-12 11:00:00,7.42,7.44,7.38,7.4,32500.0,6.6363,6.6542,6.6006,6.6185,32500.0
2012-07-12 11:30:00,7.41,7.46,7.4,7.43,61700.0,6.6274,6.6721,6.6185,6.6453,61700.0
2012-07-12 12:00:00,7.43,7.43,7.35,7.36,29600.0,6.6453,6.6453,6.5737,6.5827,29600.0
2012-07-12 12:30:00,7.37,7.41,7.33,7.41,30100.0,6.5916,6.6274,6.5558,6.6274,30100.0
2012-07-12 13:00:00,7.41,7.48,7.38,7.44,50000.0,6.6274,6.69,6.6006,6.6542,50000.0
2012-07-12 13:30:00,7.44,7.48,7.38,7.39,50800.0,6.6542,6.69,6.6006,6.6095,50800.0
2012-07-12 14:00:00,7.39,7.45,7.37,7.45,55500.0,6.6095,6.6632,6.5916,6.6632,55500.0
2012-07-12 14:30:00,7.45,7.47,7.43,7.44,65100.0,6.6632,6.6811,6.6453,6.6542,65100.0
2012-07-12 15:00:00,7.44,7.47,7.38,7.44,126400.0,6.6542,6.6811,6.6006,6.6542,126400.0
2012-07-12 15:30:00,7.44,7.48,7.39,7.42,289200.0,6.6542,6.69,6.6095,6.6363,289200.0
2012-07-13 09:30:00,7.46,7.55,7.43,7.55,34900.0,6.6721,6.7526,6.6453,6.7526,34900.0
2012-07-13 10:00:00,7.56,7.59,7.5,7.5,30300.0,6.7616,6.7884,6.7079,6.7079,30300.0
2012-07-13 10:30:00,7.51,7.52,7.48,7.5,24200.0,6.7168,6.7258,6.69,6.7079,24200.0
2012-07-13 11:00:00,7.5,7.51,7.43,7.44,27100.0,6.7079,6.7168,6.6453,6.6542,27100.0
2012-07-13 11:30:00,7.45,7.48,7.44,7.46,28400.0,6.6632,6.69,6.6542,6.6721,28400.0
2012-07-13 12:00:00,7.45,7.48,7.45,7.47,30100.0,6.6632,6.69,6.6632,6.6811,30100.0
2012-07-13 12:30:00,7.47,7.48,7.45,7.45,24400.0,6.6811,6.69,6.6632,6.6632,24400.0
2012-07-13 13:00:00,7.46,7.48,7.45,7.45,37700.0,6.6721,6.69,6.6632,6.6632,37700.0
2012-07-13 13:30:00,7.45,7.48,7.45,7.48,24700.0,6.6632,6.69,6.6632,6.69,24700.0
2012-07-13 14:00:00,7.47,7.48,7.44,7.46,41300.0,6.6811,6.69,6.6542,6.6721,41300.0
2012-07-13 14:30:00,7.46,7.49,7.45,7.47,33800.0,6.6721,6.6989,6.6632,6.6811,33800.0
2012-07-13 15:00:00,7.47,7.51,7.45,7.46,73900.0,6.6811,6.7168,6.6632,6.6721,73900.0
2012-07-13 15:30:00,7.45,7.48,7.44,7.46,143600.0,6.6632,6.69,6.6542,6.6721,143600.0
2012-07-16 09:30:00,7.41,7.53,7.36,7.51,63000.0,6.6274,6.7347,6.5827,6.7168,63000.0
2012-07-16 10:00:00,7.51,7.52,7.39,7.52,117800.0,6.7168,6.7258,6.6095,6.7258,117800.0
2012-07-16 10:30:00,7.53,7.6,7.52,7.58,37000.0,6.7347,6.7973,6.7258,6.7794,37000.0
2012-07-16 11:00:00,7.58,7.58,7.54,7.56,56200.0,6.7794,6.7794,6.7437,6.7616,56200.0
2012-07-16 11:30:00,7.55,7.55,7.52,7.53,28400.0,6.7526,6.7526,6.7258,6.7347,28400.0
2012-07-16 12:00:00,7.53,7.55,7.49,7.5,37500.0,6.7347,6.7526,6.6989,6.7079,37500.0
2012-07-16 12:30:00,7.51,7.51,7.47,7.49,32600.0,6.7168,6.7168,6.6811,6.6989,32600.0
2012-07-16 13:00:00,7.49,7.5,7.47,7.47,20000.0,6.6989,6.7079,6.6811,6.6811,20000.0
2012-07-16 13:30:00,7.47,7.48,7.45,7.48,20200.0,6.6811,6.69,6.6632,6.69,20200.0
2012-07-16 14:00:00,7.48,7.49,7.46,7.49,24100.0,6.69,6.6989,6.6721,6.6989,24100.0
2012-07-16 14:30:00,7.48,7.49,7.45,7.46,36600.0,6.69,6.6989,6.6632,6.6721,36600.0
2012-07-16 15:00:00,7.47,7.48,7.46,7.48,37300.0,6.6811,6.69,6.6721,6.69,37300.0
2012-07-16 15:30:00,7.47,7.49,7.45,7.47,147700.0,6.6811,6.6989,6.6632,6.6811,147700.0
2012-07-17 09:30:00,7.53,7.58,7.47,7.53,51500.0,6.7347,6.7794,6.6811,6.7347,51500.0
2012-07-17 10:00:00,7.53,7.53,7.47,7.51,31900.0,6.7347,6.7347,6.6811,6.7168,31900.0
2012-07-17 10:30:00,7.51,7.52,7.41,7.46,20800.0,6.7168,6.7258,6.6274,6.6721,20800.0
2012-07-17 11:00:00,7.45,7.51,7.44,7.47,17300.0,6.6632,6.7168,6.6542,6.6811,17300.0
2012-07-17 11:30:00,7.47,7.56,7.47,7.55,23100.0,6.6811,6.7616,6.6811,6.7526,23100.0
2012-07-17 12:00:00,7.56,7.58,7.55,7.56,46500.0,6.7616,6.7794,6.7526,6.7616,46500.0
2012-07-17 12:30:00,7.56,7.57,7.52,7.53,22600.0,6.7616,6.7705,6.7258,6.7347,22600.0
2012-07-17 13:00:00,7.53,7.57,7.53,7.57,20300.0,6.7347,6.7705,6.7347,6.7705,20300.0
2012-07-17 13:30:00,7.57,7.58,7.54,7.55,15400.0,6.7705,6.7794,6.7437,6.7526,15400.0
2012-07-17 14:00:00,7.54,7.57,7.54,7.55,19300.0,6.7437,6.7705,6.7437,6.7526,19300.0
2012-07-17 14:30:00,7.54,7.56,7.53,7.54,31000.0,6.7437,6.7616,6.7347,6.7437,31000.0
2012-07-17 15:00:00,7.54,7.54,7.49,7.5,47600.0,6.7437,6.7437,6.6989,6.7079,47600.0
2012-07-17 15:30:00,7.5,7.52,7.46,7.47,438000.0,6.7079,6.7258,6.6721,6.6811,438000.0
2012-07-18 09:30:00,7.46,7.57,7.42,7.52,32600.0,6.6721,6.7705,6.6363,6.7258,32600.0
2012-07-18 10:00:00,7.54,7.55,7.5,7.54,65100.0,6.7437,6.7526,6.7079,6.7437,65100.0
2012-07-18 10:30:00,7.55,7.65,7.53,7.61,104800.0,6.7526,6.842,6.7347,6.8063,104800.0
2012-07-18 11:00:00,7.62,7.63,7.6,7.61,23100.0,6.8152,6.8242,6.7973,6.8063,23100.0
2012-07-18 11:30:00,7.62,7.66,7.62,7.66,40100.0,6.8152,6.851,6.8152,6.851,40100.0
2012-07-18 12:00:00,7.66,7.69,7.65,7.69,100800.0,6.851,6.8778,6.842,6.8778,100800.0
2012-07-18 12:30:00,7.69,7.7,7.63,7.64,233000.0,6.8778,6.8868,6.8242,6.8331,233000.0
2012-07-18 13:00:00,7.64,7.64,7.62,7.63,12700.0,6.8331,6.8331,6.8152,6.8242,12700.0
2012-07-18 13:30:00,7.63,7.64,7.57,7.59,22100.0,6.8242,6.8331,6.7705,6.7884,22100.0
2012-07-18 14:00:00,7.6,7.64,7.59,7.64,20900.0,6.7973,6.8331,6.7884,6.8331,20900.0
2012-07-18 14:30:00,7.64,7.64,7.57,7.6,49300.0,6.8331,6.8331,6.7705,6.7973,49300.0
2012-07-18 15:00:00,7.6,7.63,7.59,7.6,33900.0,6.7973,6.8242,6.7884,6.7973,33900.0
2012-07-18 15:30:00,7.61,7.61,7.57,7.58,121700.0,6.8063,6.8063,6.7705,6.7794,121700.0
2012-07-19 09:30:00,7.6,7.68,7.6,7.63,126200.0,6.7973,6.8689,6.7973,6.8242,126200.0
2012-07-19 10:00:00,7.63,7.63,7.53,7.6,25400.0,6.8242,6.8242,6.7347,6.7973,25400.0
2012-07-19 10:30:00,7.61,7.66,7.59,7.64,28800.0,6.8063,6.851,6.7884,6.8331,28800.0
2012-07-19 11:00:00,7.63,7.66,7.59,7.6,92100.0,6.8242,6.851,6.7884,6.7973,92100.0
2012-07-19 11:30:00,7.59,7.61,7.54,7.59,29100.0,6.7884,6.8063,6.7437,6.7884,29100.0
2012-07-19 12:00:00,7.59,7.63,7.58,7.62,29100.0,6.7884,6.8242,6.7794,6.8152,29100.0
2012-07-19 12:30:00,7.62,7.62,7.57,7.57,17000.0,6.8152,6.8152,6.7705,6.7705,17000.0
2012-07-19 13:00:00,7.57,7.59,7.55,7.55,22700.0,6.7705,6.7884,6.7526,6.7526,22700.0
2012-07-19 13:30:00,7.55,7.55,7.48,7.51,72100.0,6.7526,6.7526,6.69,6.7168,72100.0
2012-07-19 14:00:00,7.51,7.51,7.47,7.5,33700.0,6.7168,6.7168,6.6811,6.7079,33700.0
2012-07-19 14:30:00,7.5,7.5,7.49,7.5,37200.0,6.7079,6.7079,6.6989,6.7079,37200.0
2012-07-19 15:00:00,7.5,7.5,7.46,7.48,64300.0,6.7079,6.7079,6.6721,6.69,64300.0
2012-07-19 15:30:00,7.48,7.51,7.47,7.48,157300.0,6.69,6.7168,6.6811,6.69,157300.0
2012-07-20 09:30:00,7.42,7.49,7.42,7.46,99000.0,6.6363,6.6989,6.6363,6.6721,99000.0
2012-07-20 10:00:00,7.46,7.47,7.43,7.45,9500.0,6.6721,6.6811,6.6453,6.6632,9500.0
2012-07-20 10:30:00,7.44,7.44,7.39,7.44,20000.0,6.6542,6.6542,6.6095,6.6542,20000.0
2012-07-20 11:00:00,7.44,7.49,7.41,7.42,144800.0,6.6542,6.6989,6.6274,6.6363,144800.0
2012-07-20 11:30:00,7.41,7.45,7.4,7.44,14700.0,6.6274,6.6632,6.6185,6.6542,14700.0
2012-07-20 12:00:00,7.44,7.46,7.43,7.44,9800.0,6.6542,6.6721,6.6453,6.6542,9800.0
2012-07-20 12:30:00,7.44,7.44,7.41,7.43,9200.0,6.6542,6.6542,6.6274,6.6453,9200.0
2012-07-20 13:00:00,7.43,7.43,7.38,7.39,16300.0,6.6453,6.6453,6.6006,6.6095,16300.0
2012-07-20 13:30:00,7.4,7.42,7.38,7.4,29700.0,6.6185,6.6363,6.6006,6.6185,29700.0
2012-07-20 14:00:00,7.41,7.41,7.35,7.36,39100.0,6.6274,6.6274,6.5737,6.5827,39100.0
2012-07-20 14:30:00,7.36,7.4,7.36,7.39,22400.0,6.5827,6.6185,6.5827,6.6095,22400.0
2012-07-20 15:00:00,7.39,7.41,7.38,7.41,31600.0,6.6095,6.6274,6.6006,6.6274,31600.0
2012-07-20 15:30:00,7.41,7.44,7.37,7.4,134500.0,6.6274,6.6542,6.5916,6.6185,134500.0
2012-07-23 09:30:00,7.25,7.29,7.18,7.18,31400.0,6.4843,6.5201,6.4217,6.4217,31400.0
2012-07-23 10:00:00,7.18,7.21,7.08,7.12,63300.0,6.4217,6.4485,6.3322,6.368,63300.0
2012-07-23 10:30:00,7.12,7.16,7.09,7.14,28300.0,6.368,6.4038,6.3412,6.3859,28300.0
2012-07-23 11:00:00,7.14,7.17,7.12,7.16,26800.0,6.3859,6.4127,6.368,6.4038,26800.0
2012-07-23 11:30:00,7.15,7.15,7.1,7.12,29500.0,6.3949,6.3949,6.3501,6.368,29500.0
2012-07-23 12:00:00,7.12,7.12,7.08,7.09,26600.0,6.368,6.368,6.3322,6.3412,26600.0
2012-07-23 12:30:00,7.08,7.17,7.05,7.17,36800.0,6.3322,6.4127,6.3054,6.4127,36800.0
2012-07-23 13:00:00,7.17,7.2,7.16,7.2,12000.0,6.4127,6.4396,6.4038,6.4396,12000.0
2012-07-23 13:30:00,7.2,7.23,7.2,7.23,14400.0,6.4396,6.4664,6.4396,6.4664,14400.0
2012-07-23 14:00:00,7.23,7.23,7.14,7.14,29900.0,6.4664,6.4664,6.3859,6.3859,29900.0
2012-07-23 14:30:00,7.14,7.16,7.13,7.13,22700.0,6.3859,6.4038,6.377,6.377,22700.0
2012-07-23 15:00:00,7.14,7.18,7.12,7.18,48000.0,6.3859,6.4217,6.368,6.4217,48000.0
2012-07-23 15:30:00,7.18,7.18,7.12,7.15,253900.0,6.4217,6.4217,6.368,6.3949,253900.0
2012-07-24 09:30:00,7.19,7.19,7.09,7.1,32600.0,6.4306,6.4306,6.3412,6.3501,32600.0
2012-07-24 10:00:00,7.11,7.14,7.05,7.1,39300.0,6.3591,6.3859,6.3054,6.3501,39300.0
2012-07-24 10:30:00,7.1,7.12,7.05,7.06,80100.0,6.3501,6.368,6.3054,6.3144,80100.0
2012-07-24 11:00:00,7.07,7.08,7.04,7.05,16300.0,6.3233,6.3322,6.2965,6.3054,16300.0
2012-07-24 11:30:00,7.06,7.06,7.01,7.01,25100.0,6.3144,6.3144,6.2696,6.2696,25100.0
2012-07-24 12:00:00,7.01,7.02,6.93,6.98,117800.0,6.2696,6.2786,6.1981,6.2428,117800.0
2012-07-24 12:30:00,6.98,7.05,6.98,7.04,14900.0,6.2428,6.3054,6.2428,6.2965,14900.0
2012-07-24 13:00:00,7.04,7.05,7.0,7.0,19400.0,6.2965,6.3054,6.2607,6.2607,19400.0
2012-07-24 13:30:00,7.0,7.01,6.97,6.98,24300.0,6.2607,6.2696,6.2339,6.2428,24300.0
2012-07-24 14:00:00,6.98,6.99,6.94,6.96,15500.0,6.2428,6.2518,6.207,6.2249,15500.0
2012-07-24 14:30:00,6.95,7.01,6.94,7.0,62400.0,6.216,6.2696,6.207,6.2607,62400.0
2012-07-24 15:00:00,7.0,7.06,6.98,7.04,100900.0,6.2607,6.3144,6.2428,6.2965,100900.0
2012-07-24 15:30:00,7.04,7.07,7.01,7.05,173200.0,6.2965,6.3233,6.2696,6.3054,173200.0
2012-07-25 09:30:00,7.11,7.14,7.02,7.05,19800.0,6.3591,6.3859,6.2786,6.3054,19800.0
2012-07-25 10:00:00,7.04,7.09,7.0,7.07,36500.0,6.2965,6.3412,6.2607,6.3233,36500.0
2012-07-25 10:30:00,7.07,7.11,7.06,7.11,28800.0,6.3233,6.3591,6.3144,6.3591,28800.0
2012-07-25 11:00:00,7.1,7.14,7.09,7.11,80700.0,6.3501,6.3859,6.3412,6.3591,80700.0
2012-07-25 11:30:00,7.1,7.13,7.04,7.07,81600.0,6.3501,6.377,6.2965,6.3233,81600.0
2012-07-25 12:00:00,7.07,7.07,7.02,7.03,48900.0,6.3233,6.3233,6.2786,6.2875,48900.0
2012-07-25 12:30:00,7.02,7.03,7.02,7.02,9600.0,6.2786,6.2875,6.2786,6.2786,9600.0
2012-07-25 13:00:00,7.03,7.1,7.02,7.06,251700.0,6.2875,6.3501,6.2786,6.3144,251700.0
2012-07-25 13:30:00,7.06,7.07,7.02,7.03,60800.0,6.3144,6.3233,6.2786,6.2875,60800.0
2012-07-25 14:00:00,7.03,7.04,7.03,7.04,17000.0,6.2875,6.2965,6.2875,6.2965,17000.0
2012-07-25 14:30:00,7.04,7.05,7.01,7.01,93000.0,6.2965,6.3054,6.2696,6.2696,93000.0
2012-07-25 15:00:00,7.02,7.03,7.0,7.02,88400.0,6.2786,6.2875,6.2607,6.2786,88400.0
2012-07-25 15:30:00,7.03,7.06,7.0,7.05,306300.0,6.2875,6.3144,6.2607,6.3054,306300.0
2012-07-26 09:30:00,7.17,7.8,7.17,7.73,342100.0,6.4127,6.9762,6.4127,6.9136,342100.0
2012-07-26 10:00:00,7.73,7.97,7.71,7.88,242100.0,6.9136,7.1283,6.8957,7.0478,242100.0
2012-07-26 10:30:00,7.88,7.92,7.84,7.9,103400.0,7.0478,7.0835,7.012,7.0656,103400.0
2012-07-26 11:00:00,7.89,7.89,7.73,7.74,138200.0,7.0567,7.0567,6.9136,6.9225,138200.0
2012-07-26 11:30:00,7.75,7.78,7.72,7.73,79300.0,6.9315,6.9583,6.9047,6.9136,79300.0
2012-07-26 12:00:00,7.73,7.88,7.72,7.87,136700.0,6.9136,7.0478,6.9047,7.0388,136700.0
2012-07-26 12:30:00,7.87,7.89,7.79,7.82,74900.0,7.0388,7.0567,6.9673,6.9941,74900.0
2012-07-26 13:00:00,7.82,7.88,7.77,7.86,70900.0,6.9941,7.0478,6.9494,7.0299,70900.0
2012-07-26 13:30:00,7.86,7.9,7.81,7.89,96400.0,7.0299,7.0656,6.9852,7.0567,96400.0
2012-07-26 14:00:00,7.89,7.9,7.83,7.83,43400.0,7.0567,7.0656,7.003,7.003,43400.0
2012-07-26 14:30:00,7.83,7.93,7.81,7.89,73000.0,7.003,7.0925,6.9852,7.0567,73000.0
2012-07-26 15:00:00,7.87,7.88,7.77,7.8,206100.0,7.0388,7.0478,6.9494,6.9762,206100.0
2012-07-26 15:30:00,7.8,7.91,7.78,7.81,568300.0,6.9762,7.0746,6.9583,6.9852,568300.0
2012-07-27 09:30:00,7.83,8.0,7.65,7.78,152200.0,7.003,7.1551,6.842,6.9583,152200.0
2012-07-27 10:00:00,7.77,7.8,7.69,7.69,80400.0,6.9494,6.9762,6.8778,6.8778,80400.0
2012-07-27 10:30:00,7.7,7.8,7.69,7.8,99100.0,6.8868,6.9762,6.8778,6.9762,99100.0
2012-07-27 11:00:00,7.79,7.8,7.75,7.76,32700.0,6.9673,6.9762,6.9315,6.9404,32700.0
2012-07-27 11:30:00,7.76,7.8,7.75,7.77,30400.0,6.9404,6.9762,6.9315,6.9494,30400.0
2012-07-27 12:00:00,7.76,7.77,7.73,7.76,29400.0,6.9404,6.9494,6.9136,6.9404,29400.0
2012-07-27 12:30:00,7.76,7.79,7.74,7.75,23300.0,6.9404,6.9673,6.9225,6.9315,23300.0
2012-07-27 13:00:00,7.75,7.83,7.74,7.81,54100.0,6.9315,7.003,6.9225,6.9852,54100.0
2012-07-27 13:30:00,7.82,7.87,7.79,7.8,78900.0,6.9941,7.0388,6.9673,6.9762,78900.0
2012-07-27 14:00:00,7.8,7.83,7.8,7.82,113300.0,6.9762,7.003,6.9762,6.9941,113300.0
2012-07-27 14:30:00,7.81,7.93,7.8,7.9,211000.0,6.9852,7.0925,6.9762,7.0656,211000.0
2012-07-27 15:00:00,7.9,7.92,7.88,7.92,155600.0,7.0656,7.0835,7.0478,7.0835,155600.0
2012-07-27 15:30:00,7.91,7.92,7.87,7.91,508400.0,7.0746,7.0835,7.0388,7.0746,508400.0
2012-07-30 09:30:00,7.91,7.96,7.87,7.93,84300.0,7.0746,7.1193,7.0388,7.0925,84300.0
2012-07-30 10:00:00,7.93,7.97,7.88,7.89,73300.0,7.0925,7.1283,7.0478,7.0567,73300.0
2012-07-30 10:30:00,7.9,7.92,7.84,7.84,57400.0,7.0656,7.0835,7.012,7.012,57400.0
2012-07-30 11:00:00,7.84,7.9,7.83,7.85,133200.0,7.012,7.0656,7.003,7.0209,133200.0
2012-07-30 11:30:00,7.85,7.85,7.77,7.79,50700.0,7.0209,7.0209,6.9494,6.9673,50700.0
2012-07-30 12:00:00,7.79,7.82,7.75,7.78,170800.0,6.9673,6.9941,6.9315,6.9583,170800.0
2012-07-30 12:30:00,7.78,7.8,7.75,7.75,26800.0,6.9583,6.9762,6.9315,6.9315,26800.0
2012-07-30 13:00:00,7.76,7.81,7.76,7.79,28300.0,6.9404,6.9852,6.9404,6.9673,28300.0
2012-07-30 13:30:00,7.79,7.79,7.75,7.76,27800.0,6.9673,6.9673,6.9315,6.9404,27800.0
2012-07-30 14:00:00,7.75,7.75,7.71,7.75,89500.0,6.9315,6.9315,6.8957,6.9315,89500.0
2012-07-30 14:30:00,7.75,7.8,7.75,7.79,26500.0,6.9315,6.9762,6.9315,6.9673,26500.0
2012-07-30 15:00:00,7.79,7.81,7.78,7.8,133900.0,6.9673,6.9852,6.9583,6.9762,133900.0
2012-07-30 15:30:00,7.8,7.83,7.76,7.8,202400.0,6.9762,7.003,6.9404,6.9762,202400.0
2012-07-31 09:30:00,7.77,7.87,7.77,7.82,38200.0,6.9494,7.0388,6.9494,6.9941,38200.0
2012-07-31 10:00:00,7.83,7.86,7.73,7.86,174500.0,7.003,7.0299,6.9136,7.0299,174500.0
2012-07-31 10:30:00,7.86,7.86,7.78,7.79,49300.0,7.0299,7.0299,6.9583,6.9673,49300.0
2012-07-31 11:00:00,7.79,7.81,7.77,7.77,30200.0,6.9673,6.9852,6.9494,6.9494,30200.0
2012-07-31 11:30:00,7.77,7.78,7.75,7.75,17200.0,6.9494,6.9583,6.9315,6.9315,17200.0
2012-07-31 12:00:00,7.75,7.79,7.71,7.79,39700.0,6.9315,6.9673,6.8957,6.9673,39700.0
2012-07-31 12:30:00,7.79,7.8,7.78,7.8,19500.0,6.9673,6.9762,6.9583,6.9762,19500.0
2012-07-31 13:00:00,7.8,7.81,7.79,7.8,67400.0,6.9762,6.9852,6.9673,6.9762,67400.0
2012-07-31 13:30:00,7.8,7.81,7.76,7.77,128300.0,6.9762,6.9852,6.9404,6.9494,128300.0
2012-07-31 14:00:00,7.76,7.81,7.76,7.81,27800.0,6.9404,6.9852,6.9404,6.9852,27800.0
2012-07-31 14:30:00,7.81,7.85,7.8,7.81,102200.0,6.9852,7.0209,6.9762,6.9852,102200.0
2012-07-31 15:00:00,7.81,7.83,7.78,7.78,104400.0,6.9852,7.003,6.9583,6.9583,104400.0
2012-07-31 15:30:00,7.78,7.81,7.73,7.74,252500.0,6.9583,6.9852,6.9136,6.9225,252500.0
2012-08-01 09:30:00,7.81,7.84,7.75,7.8,41100.0,6.9852,7.012,6.9315,6.9762,41100.0
2012-08-01 10:00:00,7.79,7.81,7.75,7.79,15900.0,6.9673,6.9852,6.9315,6.9673,15900.0
2012-08-01 10:30:00,7.79,7.82,7.77,7.81,36900.0,6.9673,6.9941,6.9494,6.9852,36900.0
2012-08-01 11:00:00,7.81,7.84,7.78,7.82,50700.0,6.9852,7.012,6.9583,6.9941,50700.0
2012-08-01 11:30:00,7.82,7.85,7.8,7.83,76700.0,6.9941,7.0209,6.9762,7.003,76700.0
2012-08-01 12:00:00,7.84,7.84,7.8,7.81,12600.0,7.012,7.012,6.9762,6.9852,12600.0
2012-08-01 12:30:00,7.82,7.84,7.82,7.82,11600.0,6.9941,7.012,6.9941,6.9941,11600.0
2012-08-01 13:00:00,7.83,7.84,7.76,7.78,24000.0,7.003,7.012,6.9404,6.9583,24000.0
2012-08-01 13:30:00,7.77,7.85,7.75,7.8,145300.0,6.9494,7.0209,6.9315,6.9762,145300.0
2012-08-01 14:00:00,7.79,7.79,7.72,7.78,36500.0,6.9673,6.9673,6.9047,6.9583,36500.0
2012-08-01 14:30:00,7.78,7.8,7.73,7.76,28300.0,6.9583,6.9762,6.9136,6.9404,28300.0
2012-08-01 15:00:00,7.75,7.77,7.73,7.76,37500.0,6.9315,6.9494,6.9136,6.9404,37500.0
2012-08-01 15:30:00,7.76,7.76,7.62,7.64,310900.0,6.9404,6.9404,6.8152,6.8331,310900.0
2012-08-02 09:30:00,7.6,7.73,7.55,7.71,181800.0,6.7973,6.9136,6.7526,6.8957,181800.0
2012-08-02 10:00:00,7.7,7.84,7.66,7.77,102600.0,6.8868,7.012,6.851,6.9494,102600.0
2012-08-02 10:30:00,7.76,7.77,7.66,7.66,42200.0,6.9404,6.9494,6.851,6.851,42200.0
2012-08-02 11:00:00,7.66,7.67,7.61,7.65,37600.0,6.851,6.8599,6.8063,6.842,37600.0
2012-08-02 11:30:00,7.66,7.66,7.58,7.62,30400.0,6.851,6.851,6.7794,6.8152,30400.0
2012-08-02 12:00:00,7.62,7.64,7.56,7.58,32300.0,6.8152,6.8331,6.7616,6.7794,32300.0
2012-08-02 12:30:00,7.58,7.62,7.56,7.62,29200.0,6.7794,6.8152,6.7616,6.8152,29200.0
2012-08-02 13:00:00,7.62,7.63,7.58,7.58,23800.0,6.8152,6.8242,6.7794,6.7794,23800.0
2012-08-02 13:30:00,7.58,7.59,7.54,7.55,18600.0,6.7794,6.7884,6.7437,6.7526,18600.0
2012-08-02 14:00:00,7.54,7.61,7.54,7.59,108000.0,6.7437,6.8063,6.7437,6.7884,108000.0
2012-08-02 14:30:00,7.59,7.64,7.58,7.61,34000.0,6.7884,6.8331,6.7794,6.8063,34000.0
2012-08-02 15:00:00,7.61,7.63,7.57,7.59,52100.0,6.8063,6.8242,6.7705,6.7884,52100.0
2012-08-02 15:30:00,7.59,7.65,7.58,7.62,176900.0,6.7884,6.842,6.7794,6.8152,176900.0
2012-08-03 09:30:00,7.82,7.86,7.74,7.84,50300.0,6.9941,7.0299,6.9225,7.012,50300.0
2012-08-03 10:00:00,7.85,7.93,7.8,7.88,229200.0,7.0209,7.0925,6.9762,7.0478,229200.0
2012-08-03 10:30:00,7.89,7.89,7.8,7.81,147100.0,7.0567,7.0567,6.9762,6.9852,147100.0
2012-08-03 11:00:00,7.81,7.86,7.77,7.85,49600.0,6.9852,7.0299,6.9494,7.0209,49600.0
2012-08-03 11:30:00,7.85,7.85,7.83,7.85,36000.0,7.0209,7.0209,7.003,7.0209,36000.0
2012-08-03 12:00:00,7.84,7.85,7.83,7.84,18900.0,7.012,7.0209,7.003,7.012,18900.0
2012-08-03 12:30:00,7.84,7.85,7.83,7.84,16300.0,7.012,7.0209,7.003,7.012,16300.0
2012-08-03 13:00:00,7.84,7.85,7.83,7.83,20500.0,7.012,7.0209,7.003,7.003,20500.0
2012-08-03 13:30:00,7.83,7.84,7.83,7.83,19600.0,7.003,7.012,7.003,7.003,19600.0
2012-08-03 14:00:00,7.83,7.84,7.83,7.83,23700.0,7.003,7.012,7.003,7.003,23700.0
2012-08-03 14:30:00,7.84,7.84,7.77,7.8,44500.0,7.012,7.012,6.9494,6.9762,44500.0
2012-08-03 15:00:00,7.8,7.82,7.79,7.79,33500.0,6.9762,6.9941,6.9673,6.9673,33500.0
2012-08-03 15:30:00,7.79,7.83,7.78,7.79,249400.0,6.9673,7.003,6.9583,6.9673,249400.0
2012-08-06 09:30:00,7.79,7.93,7.75,7.85,44800.0,6.9673,7.0925,6.9315,7.0209,44800.0
2012-08-06 10:00:00,7.86,7.88,7.78,7.87,152400.0,7.0299,7.0478,6.9583,7.0388,152400.0
2012-08-06 10:30:00,7.87,7.94,7.87,7.94,54400.0,7.0388,7.1014,7.0388,7.1014,54400.0
2012-08-06 11:00:00,7.94,7.96,7.91,7.91,34600.0,7.1014,7.1193,7.0746,7.0746,34600.0
2012-08-06 11:30:00,7.91,7.92,7.88,7.92,38900.0,7.0746,7.0835,7.0478,7.0835,38900.0
2012-08-06 12:00:00,7.92,7.92,7.91,7.91,22900.0,7.0835,7.0835,7.0746,7.0746,22900.0
2012-08-06 12:30:00,7.92,7.92,7.88,7.88,31200.0,7.0835,7.0835,7.0478,7.0478,31200.0
2012-08-06 13:00:00,7.88,7.9,7.87,7.87,22200.0,7.0478,7.0656,7.0388,7.0388,22200.0
2012-08-06 13:30:00,7.88,7.9,7.88,7.89,25900.0,7.0478,7.0656,7.0478,7.0567,25900.0
2012-08-06 14:00:00,7.88,7.89,7.86,7.89,38700.0,7.0478,7.0567,7.0299,7.0567,38700.0
2012-08-06 14:30:00,7.89,7.92,7.85,7.92,72800.0,7.0567,7.0835,7.0209,7.0835,72800.0
2012-08-06 15:00:00,7.92,7.96,7.91,7.93,102000.0,7.0835,7.1193,7.0746,7.0925,102000.0
2012-08-06 15:30:00,7.92,8.05,7.92,7.95,403300.0,7.0835,7.1998,7.0835,7.1104,403300.0
2012-08-07 09:30:00,8.01,8.05,7.96,7.99,77700.0,7.164,7.1998,7.1193,7.1461,77700.0
2012-08-07 10:00:00,7.98,8.1,7.95,8.09,89300.0,7.1372,7.2445,7.1104,7.2356,89300.0
2012-08-07 10:30:00,8.09,8.1,8.0,8.01,35400.0,7.2356,7.2445,7.1551,7.164,35400.0
2012-08-07 11:00:00,8.0,8.06,8.0,8.06,32600.0,7.1551,7.2087,7.1551,7.2087,32600.0
2012-08-07 11:30:00,8.06,8.11,8.04,8.1,85700.0,7.2087,7.2535,7.1909,7.2445,85700.0
2012-08-07 12:00:00,8.1,8.11,8.09,8.11,38300.0,7.2445,7.2535,7.2356,7.2535,38300.0
2012-08-07 12:30:00,8.11,8.12,8.09,8.09,45500.0,7.2535,7.2624,7.2356,7.2356,45500.0
2012-08-07 13:00:00,8.1,8.1,8.04,8.08,42800.0,7.2445,7.2445,7.1909,7.2266,42800.0
2012-08-07 13:30:00,8.08,8.13,8.08,8.1,56300.0,7.2266,7.2714,7.2266,7.2445,56300.0
2012-08-07 14:00:00,8.11,8.11,8.08,8.09,40300.0,7.2535,7.2535,7.2266,7.2356,40300.0
2012-08-07 14:30:00,8.09,8.13,8.08,8.1,44500.0,7.2356,7.2714,7.2266,7.2445,44500.0
2012-08-07 15:00:00,8.09,8.11,8.07,8.1,46500.0,7.2356,7.2535,7.2177,7.2445,46500.0
2012-08-07 15:30:00,8.09,8.12,8.06,8.08,204300.0,7.2356,7.2624,7.2087,7.2266,204300.0
2012-08-08 09:30:00,8.01,8.36,7.9,8.35,294100.0,7.164,7.4771,7.0656,7.4681,294100.0
2012-08-08 10:00:00,8.36,8.75,8.35,8.73,679700.0,7.4771,7.8259,7.4681,7.808,679700.0
2012-08-08 10:30:00,8.74,8.86,8.72,8.77,272400.0,7.8169,7.9243,7.799,7.8438,272400.0
2012-08-08 11:00:00,8.77,8.78,8.59,8.6,558300.0,7.8438,7.8527,7.6828,7.6917,558300.0
2012-08-08 11:30:00,8.61,8.66,8.56,8.6,209900.0,7.7007,7.7454,7.6559,7.6917,209900.0
2012-08-08 12:00:00,8.6,8.67,8.6,8.66,60600.0,7.6917,7.7543,7.6917,7.7454,60600.0
2012-08-08 12:30:00,8.67,8.7,8.59,8.62,114400.0,7.7543,7.7812,7.6828,7.7096,114400.0
2012-08-08 13:00:00,8.62,8.7,8.59,8.68,130200.0,7.7096,7.7812,7.6828,7.7633,130200.0
2012-08-08 13:30:00,8.69,8.69,8.6,8.62,77000.0,7.7722,7.7722,7.6917,7.7096,77000.0
2012-08-08 14:00:00,8.62,8.64,8.6,8.64,51600.0,7.7096,7.7275,7.6917,7.7275,51600.0
2012-08-08 14:30:00,8.64,8.64,8.55,8.56,153300.0,7.7275,7.7275,7.647,7.6559,153300.0
2012-08-08 15:00:00,8.57,8.61,8.55,8.56,169200.0,7.6649,7.7007,7.647,7.6559,169200.0
2012-08-08 15:30:00,8.55,8.63,8.55,8.58,319200.0,7.647,7.7185,7.647,7.6738,319200.0
2012-08-09 09:30:00,8.58,8.75,8.36,8.66,124900.0,7.6738,7.8259,7.4771,7.7454,124900.0
2012-08-09 10:00:00,8.65,8.71,8.6,8.68,260600.0,7.7364,7.7901,7.6917,7.7633,260600.0
2012-08-09 10:30:00,8.68,8.7,8.62,8.65,57800.0,7.7633,7.7812,7.7096,7.7364,57800.0
2012-08-09 11:00:00,8.65,8.69,8.64,8.65,43600.0,7.7364,7.7722,7.7275,7.7364,43600.0
2012-08-09 11:30:00,8.65,8.67,8.63,8.65,72900.0,7.7364,7.7543,7.7185,7.7364,72900.0
2012-08-09 12:00:00,8.65,8.65,8.58,8.62,55600.0,7.7364,7.7364,7.6738,7.7096,55600.0
2012-08-09 12:30:00,8.61,8.64,8.59,8.64,34200.0,7.7007,7.7275,7.6828,7.7275,34200.0
2012-08-09 13:00:00,8.63,8.66,8.63,8.63,49300.0,7.7185,7.7454,7.7185,7.7185,49300.0
2012-08-09 13:30:00,8.63,8.67,8.62,8.65,33800.0,7.7185,7.7543,7.7096,7.7364,33800.0
2012-08-09 14:00:00,8.65,8.65,8.6,8.64,74900.0,7.7364,7.7364,7.6917,7.7275,74900.0
2012-08-09 14:30:00,8.63,8.69,8.63,8.69,78500.0,7.7185,7.7722,7.7185,7.7722,78500.0
2012-08-09 15:00:00,8.69,8.78,8.68,8.77,138100.0,7.7722,7.8527,7.7633,7.8438,138100.0
2012-08-09 15:30:00,8.77,8.83,8.76,8.82,401500.0,7.8438,7.8974,7.8348,7.8885,401500.0
2012-08-10 09:30:00,8.81,9.06,8.69,9.02,220700.0,7.8795,8.1031,7.7722,8.0674,220700.0
2012-08-10 10:00:00,9.02,9.11,8.95,8.95,208300.0,8.0674,8.1479,8.0047,8.0047,208300.0
2012-08-10 10:30:00,8.95,9.0,8.88,8.99,164500.0,8.0047,8.0495,7.9421,8.0405,164500.0
2012-08-10 11:00:00,8.98,9.1,8.98,9.09,117100.0,8.0316,8.1389,8.0316,8.13,117100.0
2012-08-10 11:30:00,9.08,9.1,9.04,9.1,59000.0,8.121,8.1389,8.0852,8.1389,59000.0
2012-08-10 12:00:00,9.09,9.1,9.04,9.05,54700.0,8.13,8.1389,8.0852,8.0942,54700.0
2012-08-10 12:30:00,9.06,9.06,9.03,9.05,41300.0,8.1031,8.1031,8.0763,8.0942,41300.0
2012-08-10 13:00:00,9.05,9.09,9.04,9.05,83600.0,8.0942,8.13,8.0852,8.0942,83600.0
2012-08-10 13:30:00,9.04,9.07,9.02,9.05,52900.0,8.0852,8.1121,8.0674,8.0942,52900.0
2012-08-10 14:00:00,9.04,9.05,8.98,9.0,74300.0,8.0852,8.0942,8.0316,8.0495,74300.0
2012-08-10 14:30:00,9.0,9.01,8.94,8.98,167200.0,8.0495,8.0584,7.9958,8.0316,167200.0
2012-08-10 15:00:00,8.98,8.99,8.93,8.94,179700.0,8.0316,8.0405,7.9869,7.9958,179700.0
2012-08-10 15:30:00,8.94,8.96,8.86,8.91,406800.0,7.9958,8.0137,7.9243,7.969,406800.0
2012-08-13 09:30:00,8.91,8.97,8.85,8.86,57900.0,7.969,8.0226,7.9153,7.9243,57900.0
2012-08-13 10:00:00,8.86,8.92,8.84,8.9,46100.0,7.9243,7.9779,7.9064,7.96,46100.0
2012-08-13 10:30:00,8.89,8.99,8.86,8.98,183500.0,7.9511,8.0405,7.9243,8.0316,183500.0
2012-08-13 11:00:00,8.99,8.99,8.93,8.97,58500.0,8.0405,8.0405,7.9869,8.0226,58500.0
2012-08-13 11:30:00,8.97,9.0,8.96,8.99,30200.0,8.0226,8.0495,8.0137,8.0405,30200.0
2012-08-13 12:00:00,8.99,9.0,8.95,8.99,36100.0,8.0405,8.0495,8.0047,8.0405,36100.0
2012-08-13 12:30:00,8.99,9.0,8.98,9.0,49500.0,8.0405,8.0495,8.0316,8.0495,49500.0
2012-08-13 13:00:00,9.0,9.0,8.99,9.0,22000.0,8.0495,8.0495,8.0405,8.0495,22000.0
2012-08-13 13:30:00,9.0,9.08,8.99,9.05,101500.0,8.0495,8.121,8.0405,8.0942,101500.0
2012-08-13 14:00:00,9.05,9.08,9.05,9.05,49500.0,8.0942,8.121,8.0942,8.0942,49500.0
2012-08-13 14:30:00,9.06,9.07,9.04,9.05,41800.0,8.1031,8.1121,8.0852,8.0942,41800.0
2012-08-13 15:00:00,9.06,9.07,9.03,9.03,56200.0,8.1031,8.1121,8.0763,8.0763,56200.0
2012-08-13 15:30:00,9.03,9.12,9.03,9.07,290400.0,8.0763,8.1568,8.0763,8.1121,290400.0
2012-08-14 09:30:00,9.16,9.16,8.98,9.04,109900.0,8.1926,8.1926,8.0316,8.0852,109900.0
2012-08-14 10:00:00,9.04,9.09,9.01,9.02,45900.0,8.0852,8.13,8.0584,8.0674,45900.0
2012-08-14 10:30:00,9.02,9.08,9.0,9.06,31400.0,8.0674,8.121,8.0495,8.1031,31400.0
2012-08-14 11:00:00,9.05,9.26,9.0,9.22,356300.0,8.0942,8.282,8.0495,8.2462,356300.0
2012-08-14 11:30:00,9.22,9.23,9.13,9.13,42900.0,8.2462,8.2552,8.1657,8.1657,42900.0
2012-08-14 12:00:00,9.14,9.15,9.11,9.11,41900.0,8.1747,8.1836,8.1479,8.1479,41900.0
2012-08-14 12:30:00,9.11,9.12,9.05,9.11,33500.0,8.1479,8.1568,8.0942,8.1479,33500.0
2012-08-14 13:00:00,9.11,9.15,9.09,9.14,49400.0,8.1479,8.1836,8.13,8.1747,49400.0
2012-08-14 13:30:00,9.15,9.16,9.14,9.16,25900.0,8.1836,8.1926,8.1747,8.1926,25900.0
2012-08-14 14:00:00,9.16,9.17,9.12,9.15,28900.0,8.1926,8.2015,8.1568,8.1836,28900.0
2012-08-14 14:30:00,9.15,9.17,9.14,9.14,19300.0,8.1836,8.2015,8.1747,8.1747,19300.0
2012-08-14 15:00:00,9.15,9.15,9.06,9.13,87400.0,8.1836,8.1836,8.1031,8.1657,87400.0
2012-08-14 15:30:00,9.13,9.14,9.05,9.1,188500.0,8.1657,8.1747,8.0942,8.1389,188500.0
2012-08-15 09:30:00,9.06,9.17,9.01,9.06,84000.0,8.1031,8.2015,8.0584,8.1031,84000.0
2012-08-15 10:00:00,9.06,9.11,9.06,9.08,95400.0,8.1031,8.1479,8.1031,8.121,95400.0
2012-08-15 10:30:00,9.08,9.09,8.99,9.06,282300.0,8.121,8.13,8.0405,8.1031,282300.0
2012-08-15 11:00:00,9.06,9.12,9.05,9.1,61400.0,8.1031,8.1568,8.0942,8.1389,61400.0
2012-08-15 11:30:00,9.09,9.14,9.07,9.12,44800.0,8.13,8.1747,8.1121,8.1568,44800.0
2012-08-15 12:00:00,9.12,9.17,9.1,9.15,94900.0,8.1568,8.2015,8.1389,8.1836,94900.0
2012-08-15 12:30:00,9.14,9.2,9.14,9.2,43400.0,8.1747,8.2283,8.1747,8.2283,43400.0
2012-08-15 13:00:00,9.2,9.23,9.19,9.21,50600.0,8.2283,8.2552,8.2194,8.2373,50600.0
2012-08-15 13:30:00,9.21,9.21,9.17,9.2,68000.0,8.2373,8.2373,8.2015,8.2283,68000.0
2012-08-15 14:00:00,9.2,9.2,9.17,9.2,41100.0,8.2283,8.2283,8.2015,8.2283,41100.0
2012-08-15 14:30:00,9.2,9.25,9.19,9.24,54800.0,8.2283,8.2731,8.2194,8.2641,54800.0
2012-08-15 15:00:00,9.25,9.25,9.17,9.18,95500.0,8.2731,8.2731,8.2015,8.2105,95500.0
2012-08-15 15:30:00,9.18,9.23,9.18,9.22,172000.0,8.2105,8.2552,8.2105,8.2462,172000.0
2012-08-16 09:30:00,9.25,9.35,9.2,9.35,100900.0,8.2731,8.3625,8.2283,8.3625,100900.0
2012-08-16 10:00:00,9.34,9.35,9.24,9.26,120000.0,8.3536,8.3625,8.2641,8.282,120000.0
2012-08-16 10:30:00,9.26,9.31,9.22,9.23,142100.0,8.282,8.3267,8.2462,8.2552,142100.0
2012-08-16 11:00:00,9.24,9.29,9.21,9.29,65000.0,8.2641,8.3088,8.2373,8.3088,65000.0
2012-08-16 11:30:00,9.29,9.33,9.26,9.26,72900.0,8.3088,8.3446,8.282,8.282,72900.0
2012-08-16 12:00:00,9.26,9.29,9.24,9.26,56700.0,8.282,8.3088,8.2641,8.282,56700.0
2012-08-16 12:30:00,9.26,9.28,9.25,9.27,44100.0,8.282,8.2999,8.2731,8.291,44100.0
2012-08-16 13:00:00,9.26,9.28,9.26,9.27,27700.0,8.282,8.2999,8.282,8.291,27700.0
2012-08-16 13:30:00,9.27,9.28,9.25,9.27,48700.0,8.291,8.2999,8.2731,8.291,48700.0
2012-08-16 14:00:00,9.26,9.34,9.26,9.32,69400.0,8.282,8.3536,8.282,8.3357,69400.0
2012-08-16 14:30:00,9.32,9.39,9.31,9.37,58700.0,8.3357,8.3983,8.3267,8.3804,58700.0
2012-08-16 15:00:00,9.36,9.37,9.33,9.37,76400.0,8.3714,8.3804,8.3446,8.3804,76400.0
2012-08-16 15:30:00,9.37,9.4,9.37,9.39,240900.0,8.3804,8.4072,8.3804,8.3983,240900.0
2012-08-17 09:30:00,9.36,9.46,9.29,9.44,76200.0,8.3714,8.4609,8.3088,8.443,76200.0
2012-08-17 10:00:00,9.44,9.51,9.38,9.46,130000.0,8.443,8.5056,8.3893,8.4609,130000.0
2012-08-17 10:30:00,9.46,9.46,9.42,9.46,92900.0,8.4609,8.4609,8.4251,8.4609,92900.0
2012-08-17 11:00:00,9.46,9.46,9.43,9.43,62700.0,8.4609,8.4609,8.4341,8.4341,62700.0
2012-08-17 11:30:00,9.43,9.5,9.4,9.49,379800.0,8.4341,8.4967,8.4072,8.4877,379800.0
2012-08-17 12:00:00,9.48,9.49,9.44,9.48,65700.0,8.4788,8.4877,8.443,8.4788,65700.0
2012-08-17 12:30:00,9.47,9.49,9.45,9.46,71500.0,8.4698,8.4877,8.4519,8.4609,71500.0
2012-08-17 13:00:00,9.47,9.47,9.45,9.46,13000.0,8.4698,8.4698,8.4519,8.4609,13000.0
2012-08-17 13:30:00,9.47,9.47,9.44,9.44,40600.0,8.4698,8.4698,8.443,8.443,40600.0
2012-08-17 14:00:00,9.45,9.45,9.4,9.41,77300.0,8.4519,8.4519,8.4072,8.4162,77300.0
2012-08-17 14:30:00,9.41,9.42,9.34,9.41,62400.0,8.4162,8.4251,8.3536,8.4162,62400.0
2012-08-17 15:00:00,9.41,9.42,9.32,9.34,69100.0,8.4162,8.4251,8.3357,8.3536,69100.0
2012-08-17 15:30:00,9.33,9.42,9.33,9.39,198400.0,8.3446,8.4251,8.3446,8.3983,198400.0
2012-08-20 09:30:00,9.4,9.4,9.32,9.34,61600.0,8.4072,8.4072,8.3357,8.3536,61600.0
2012-08-20 10:00:00,9.32,9.35,9.19,9.24,80500.0,8.3357,8.3625,8.2194,8.2641,80500.0
2012-08-20 10:30:00,9.24,9.34,9.24,9.34,32400.0,8.2641,8.3536,8.2641,8.3536,32400.0
2012-08-20 11:00:00,9.33,9.34,9.29,9.3,36700.0,8.3446,8.3536,8.3088,8.3178,36700.0
2012-08-20 11:30:00,9.3,9.4,9.29,9.39,200300.0,8.3178,8.4072,8.3088,8.3983,200300.0
2012-08-20 12:00:00,9.39,9.42,9.38,9.39,75500.0,8.3983,8.4251,8.3893,8.3983,75500.0
2012-08-20 12:30:00,9.39,9.41,9.38,9.4,17600.0,8.3983,8.4162,8.3893,8.4072,17600.0
2012-08-20 13:00:00,9.39,9.41,9.39,9.41,23600.0,8.3983,8.4162,8.3983,8.4162,23600.0
2012-08-20 13:30:00,9.41,9.41,9.38,9.39,34500.0,8.4162,8.4162,8.3893,8.3983,34500.0
2012-08-20 14:00:00,9.4,9.41,9.38,9.38,67300.0,8.4072,8.4162,8.3893,8.3893,67300.0
2012-08-20 14:30:00,9.39,9.4,9.32,9.34,82800.0,8.3983,8.4072,8.3357,8.3536,82800.0
2012-08-20 15:00:00,9.34,9.35,9.33,9.35,35200.0,8.3536,8.3625,8.3446,8.3625,35200.0
2012-08-20 15:30:00,9.35,9.37,9.33,9.36,161600.0,8.3625,8.3804,8.3446,8.3714,161600.0
2012-08-21 09:30:00,9.43,9.43,9.35,9.42,102800.0,8.4341,8.4341,8.3625,8.4251,102800.0
2012-08-21 10:00:00,9.42,9.45,9.39,9.43,78400.0,8.4251,8.4519,8.3983,8.4341,78400.0
2012-08-21 10:30:00,9.44,9.57,9.4,9.45,367000.0,8.443,8.5593,8.4072,8.4519,367000.0
2012-08-21 11:00:00,9.45,9.46,9.36,9.39,88300.0,8.4519,8.4609,8.3714,8.3983,88300.0
2012-08-21 11:30:00,9.39,9.41,9.36,9.4,25900.0,8.3983,8.4162,8.3714,8.4072,25900.0
2012-08-21 12:00:00,9.39,9.39,9.35,9.38,26200.0,8.3983,8.3983,8.3625,8.3893,26200.0
2012-08-21 12:30:00,9.37,9.4,9.33,9.35,42900.0,8.3804,8.4072,8.3446,8.3625,42900.0
2012-08-21 13:00:00,9.35,9.35,9.28,9.3,93100.0,8.3625,8.3625,8.2999,8.3178,93100.0
2012-08-21 13:30:00,9.31,9.31,9.22,9.25,62800.0,8.3267,8.3267,8.2462,8.2731,62800.0
2012-08-21 14:00:00,9.25,9.29,9.25,9.26,24400.0,8.2731,8.3088,8.2731,8.282,24400.0
2012-08-21 14:30:00,9.26,9.31,9.24,9.3,32900.0,8.282,8.3267,8.2641,8.3178,32900.0
2012-08-21 15:00:00,9.3,9.31,9.23,9.27,94800.0,8.3178,8.3267,8.2552,8.291,94800.0
2012-08-21 15:30:00,9.26,9.32,9.24,9.27,396900.0,8.282,8.3357,8.2641,8.291,396900.0
2012-08-22 09:30:00,9.27,9.35,9.04,9.35,143800.0,8.291,8.3625,8.0852,8.3625,143800.0
2012-08-22 10:00:00,9.34,9.4,9.28,9.37,82600.0,8.3536,8.4072,8.2999,8.3804,82600.0
2012-08-22 10:30:00,9.38,9.4,9.33,9.35,27000.0,8.3893,8.4072,8.3446,8.3625,27000.0
2012-08-22 11:00:00,9.34,9.35,9.27,9.35,58300.0,8.3536,8.3625,8.291,8.3625,58300.0
2012-08-22 11:30:00,9.34,9.35,9.28,9.35,55700.0,8.3536,8.3625,8.2999,8.3625,55700.0
2012-08-22 12:00:00,9.34,9.35,9.23,9.27,93100.0,8.3536,8.3625,8.2552,8.291,93100.0
2012-08-22 12:30:00,9.27,9.28,9.2,9.22,75600.0,8.291,8.2999,8.2283,8.2462,75600.0
2012-08-22 13:00:00,9.23,9.24,9.18,9.2,57600.0,8.2552,8.2641,8.2105,8.2283,57600.0
2012-08-22 13:30:00,9.2,9.21,9.19,9.2,37800.0,8.2283,8.2373,8.2194,8.2283,37800.0
2012-08-22 14:00:00,9.2,9.31,9.16,9.21,139400.0,8.2283,8.3267,8.1926,8.2373,139400.0
2012-08-22 14:30:00,9.22,9.25,9.21,9.24,52300.0,8.2462,8.2731,8.2373,8.2641,52300.0
2012-08-22 15:00:00,9.24,9.25,9.23,9.25,68600.0,8.2641,8.2731,8.2552,8.2731,68600.0
2012-08-22 15:30:00,9.24,9.26,9.19,9.21,290600.0,8.2641,8.282,8.2194,8.2373,290600.0
2012-08-23 09:30:00,9.2,9.23,9.08,9.09,102200.0,8.2283,8.2552,8.121,8.13,102200.0
2012-08-23 10:00:00,9.09,9.1,9.08,9.1,35400.0,8.13,8.1389,8.121,8.1389,35400.0
2012-08-23 10:30:00,9.1,9.14,9.08,9.1,81000.0,8.1389,8.1747,8.121,8.1389,81000.0
2012-08-23 11:00:00,9.1,9.12,9.06,9.1,68800.0,8.1389,8.1568,8.1031,8.1389,68800.0
2012-08-23 11:30:00,9.1,9.11,9.09,9.11,11300.0,8.1389,8.1479,8.13,8.1479,11300.0
2012-08-23 12:00:00,9.11,9.12,9.04,9.07,41700.0,8.1479,8.1568,8.0852,8.1121,41700.0
2012-08-23 12:30:00,9.07,9.15,9.07,9.08,207800.0,8.1121,8.1836,8.1121,8.121,207800.0
2012-08-23 13:00:00,9.09,9.09,8.97,9.0,99900.0,8.13,8.13,8.0226,8.0495,99900.0
2012-08-23 13:30:00,9.0,9.05,8.98,8.99,58400.0,8.0495,8.0942,8.0316,8.0405,58400.0
2012-08-23 14:00:00,8.99,9.0,8.98,9.0,37700.0,8.0405,8.0495,8.0316,8.0495,37700.0
2012-08-23 14:30:00,9.0,9.0,8.99,9.0,40800.0,8.0495,8.0495,8.0405,8.0495,40800.0
2012-08-23 15:00:00,9.0,9.02,8.99,9.0,241800.0,8.0495,8.0674,8.0405,8.0495,241800.0
2012-08-23 15:30:00,9.0,9.09,8.98,9.07,242500.0,8.0495,8.13,8.0316,8.1121,242500.0
2012-08-24 09:30:00,9.0,9.13,9.0,9.08,78200.0,8.0495,8.1657,8.0495,8.121,78200.0
2012-08-24 10:00:00,9.08,9.13,9.07,9.08,49700.0,8.121,8.1657,8.1121,8.121,49700.0
2012-08-24 10:30:00,9.08,9.18,9.08,9.13,52400.0,8.121,8.2105,8.121,8.1657,52400.0
2012-08-24 11:00:00,9.14,9.18,9.1,9.1,66400.0,8.1747,8.2105,8.1389,8.1389,66400.0
2012-08-24 11:30:00,9.09,9.1,9.0,9.02,237400.0,8.13,8.1389,8.0495,8.0674,237400.0
2012-08-24 12:00:00,9.02,9.1,9.01,9.09,119800.0,8.0674,8.1389,8.0584,8.13,119800.0
2012-08-24 12:30:00,9.1,9.18,9.1,9.18,24500.0,8.1389,8.2105,8.1389,8.2105,24500.0
2012-08-24 13:00:00,9.18,9.19,9.16,9.19,25000.0,8.2105,8.2194,8.1926,8.2194,25000.0
2012-08-24 13:30:00,9.19,9.23,9.18,9.2,31500.0,8.2194,8.2552,8.2105,8.2283,31500.0
2012-08-24 14:00:00,9.2,9.22,9.19,9.21,13900.0,8.2283,8.2462,8.2194,8.2373,13900.0
2012-08-24 14:30:00,9.21,9.22,9.19,9.21,20000.0,8.2373,8.2462,8.2194,8.2373,20000.0
2012-08-24 15:00:00,9.21,9.26,9.21,9.22,49300.0,8.2373,8.282,8.2373,8.2462,49300.0
2012-08-24 15:30:00,9.22,9.26,9.21,9.21,186200.0,8.2462,8.282,8.2373,8.2373,186200.0
2012-08-27 09:30:00,9.21,9.41,9.21,9.32,127700.0,8.2373,8.4162,8.2373,8.3357,127700.0
2012-08-27 10:00:00,9.31,9.39,9.29,9.32,86800.0,8.3267,8.3983,8.3088,8.3357,86800.0
2012-08-27 10:30:00,9.32,9.33,9.27,9.3,25200.0,8.3357,8.3446,8.291,8.3178,25200.0
2012-08-27 11:00:00,9.29,9.33,9.27,9.29,113800.0,8.3088,8.3446,8.291,8.3088,113800.0
2012-08-27 11:30:00,9.29,9.3,9.24,9.24,31100.0,8.3088,8.3178,8.2641,8.2641,31100.0
2012-08-27 12:00:00,9.24,9.27,9.21,9.22,31900.0,8.2641,8.291,8.2373,8.2462,31900.0
2012-08-27 12:30:00,9.22,9.22,9.15,9.18,66500.0,8.2462,8.2462,8.1836,8.2105,66500.0
2012-08-27 13:00:00,9.19,9.19,9.16,9.18,10300.0,8.2194,8.2194,8.1926,8.2105,10300.0
2012-08-27 13:30:00,9.18,9.19,9.14,9.17,61600.0,8.2105,8.2194,8.1747,8.2015,61600.0
2012-08-27 14:00:00,9.17,9.19,9.14,9.17,33900.0,8.2015,8.2194,8.1747,8.2015,33900.0
2012-08-27 14:30:00,9.16,9.19,9.13,9.15,59300.0,8.1926,8.2194,8.1657,8.1836,59300.0
2012-08-27 15:00:00,9.15,9.16,9.1,9.13,130700.0,8.1836,8.1926,8.1389,8.1657,130700.0
2012-08-27 15:30:00,9.12,9.14,9.09,9.11,242800.0,8.1568,8.1747,8.13,8.1479,242800.0
2012-08-28 09:30:00,9.1,9.27,9.09,9.21,84000.0,8.1389,8.291,8.13,8.2373,84000.0
2012-08-28 10:00:00,9.21,9.27,9.18,9.23,83100.0,8.2373,8.291,8.2105,8.2552,83100.0
2012-08-28 10:30:00,9.23,9.26,9.12,9.12,67700.0,8.2552,8.282,8.1568,8.1568,67700.0
2012-08-28 11:00:00,9.12,9.14,9.06,9.14,34500.0,8.1568,8.1747,8.1031,8.1747,34500.0
2012-08-28 11:30:00,9.14,9.22,9.13,9.2,47600.0,8.1747,8.2462,8.1657,8.2283,47600.0
2012-08-28 12:00:00,9.21,9.23,9.19,9.21,32300.0,8.2373,8.2552,8.2194,8.2373,32300.0
2012-08-28 12:30:00,9.21,9.23,9.2,9.21,38200.0,8.2373,8.2552,8.2283,8.2373,38200.0
2012-08-28 13:00:00,9.21,9.23,9.17,9.18,78600.0,8.2373,8.2552,8.2015,8.2105,78600.0
2012-08-28 13:30:00,9.19,9.23,9.17,9.21,50200.0,8.2194,8.2552,8.2015,8.2373,50200.0
2012-08-28 14:00:00,9.21,9.25,9.2,9.25,35300.0,8.2373,8.2731,8.2283,8.2731,35300.0
2012-08-28 14:30:00,9.25,9.26,9.22,9.23,29600.0,8.2731,8.282,8.2462,8.2552,29600.0
2012-08-28 15:00:00,9.23,9.25,9.19,9.19,69800.0,8.2552,8.2731,8.2194,8.2194,69800.0
2012-08-28 15:30:00,9.19,9.2,9.17,9.19,140700.0,8.2194,8.2283,8.2015,8.2194,140700.0
2012-08-29 09:30:00,9.17,9.19,9.12,9.13,27800.0,8.2015,8.2194,8.1568,8.1657,27800.0
2012-08-29 10:00:00,9.13,9.22,9.11,9.22,38200.0,8.1657,8.2462,8.1479,8.2462,38200.0
2012-08-29 10:30:00,9.22,9.22,9.13,9.17,70200.0,8.2462,8.2462,8.1657,8.2015,70200.0
2012-08-29 11:00:00,9.17,9.21,9.17,9.21,9200.0,8.2015,8.2373,8.2015,8.2373,9200.0
2012-08-29 11:30:00,9.22,9.27,9.22,9.25,16500.0,8.2462,8.291,8.2462,8.2731,16500.0
2012-08-29 12:00:00,9.25,9.27,9.22,9.25,29500.0,8.2731,8.291,8.2462,8.2731,29500.0
2012-08-29 12:30:00,9.25,9.29,9.25,9.29,16300.0,8.2731,8.3088,8.2731,8.3088,16300.0
2012-08-29 13:00:00,9.29,9.32,9.27,9.32,34500.0,8.3088,8.3357,8.291,8.3357,34500.0
2012-08-29 13:30:00,9.32,9.33,9.31,9.31,49600.0,8.3357,8.3446,8.3267,8.3267,49600.0
2012-08-29 14:00:00,9.32,9.32,9.28,9.31,39500.0,8.3357,8.3357,8.2999,8.3267,39500.0
2012-08-29 14:30:00,9.31,9.31,9.28,9.29,27900.0,8.3267,8.3267,8.2999,8.3088,27900.0
2012-08-29 15:00:00,9.29,9.29,9.26,9.27,60100.0,8.3088,8.3088,8.282,8.291,60100.0
2012-08-29 15:30:00,9.27,9.29,9.27,9.28,81700.0,8.291,8.3088,8.291,8.2999,81700.0
2012-08-30 09:30:00,9.23,9.29,9.16,9.2,38500.0,8.2552,8.3088,8.1926,8.2283,38500.0
2012-08-30 10:00:00,9.19,9.19,9.11,9.11,50300.0,8.2194,8.2194,8.1479,8.1479,50300.0
2012-08-30 10:30:00,9.12,9.15,9.09,9.13,46100.0,8.1568,8.1836,8.13,8.1657,46100.0
2012-08-30 11:00:00,9.13,9.18,9.13,9.18,19300.0,8.1657,8.2105,8.1657,8.2105,19300.0
2012-08-30 11:30:00,9.18,9.18,9.14,9.16,21700.0,8.2105,8.2105,8.1747,8.1926,21700.0
2012-08-30 12:00:00,9.15,9.18,9.13,9.14,38700.0,8.1836,8.2105,8.1657,8.1747,38700.0
2012-08-30 12:30:00,9.14,9.16,9.13,9.16,12800.0,8.1747,8.1926,8.1657,8.1926,12800.0
2012-08-30 13:00:00,9.16,9.16,9.13,9.14,18300.0,8.1926,8.1926,8.1657,8.1747,18300.0
2012-08-30 13:30:00,9.14,9.14,9.13,9.13,7100.0,8.1747,8.1747,8.1657,8.1657,7100.0
2012-08-30 14:00:00,9.13,9.18,9.13,9.17,30700.0,8.1657,8.2105,8.1657,8.2015,30700.0
2012-08-30 14:30:00,9.18,9.19,9.15,9.17,44000.0,8.2105,8.2194,8.1836,8.2015,44000.0
2012-08-30 15:00:00,9.18,9.19,9.16,9.18,46800.0,8.2105,8.2194,8.1926,8.2105,46800.0
2012-08-30 15:30:00,9.18,9.19,9.16,9.16,108200.0,8.2105,8.2194,8.1926,8.1926,108200.0
2012-08-31 09:30:00,9.26,9.26,9.11,9.15,34700.0,8.282,8.282,8.1479,8.1836,34700.0
2012-08-31 10:00:00,9.16,9.16,9.03,9.09,69800.0,8.1926,8.1926,8.0763,8.13,69800.0
2012-08-31 10:30:00,9.09,9.18,9.07,9.17,39800.0,8.13,8.2105,8.1121,8.2015,39800.0
2012-08-31 11:00:00,9.17,9.19,9.14,9.14,42200.0,8.2015,8.2194,8.1747,8.1747,42200.0
2012-08-31 11:30:00,9.15,9.17,9.14,9.14,36500.0,8.1836,8.2015,8.1747,8.1747,36500.0
2012-08-31 12:00:00,9.14,9.17,9.09,9.15,73400.0,8.1747,8.2015,8.13,8.1836,73400.0
2012-08-31 12:30:00,9.15,9.17,9.13,9.17,25100.0,8.1836,8.2015,8.1657,8.2015,25100.0
2012-08-31 13:00:00,9.16,9.17,9.14,9.16,42300.0,8.1926,8.2015,8.1747,8.1926,42300.0
2012-08-31 13:30:00,9.16,9.19,9.15,9.17,38300.0,8.1926,8.2194,8.1836,8.2015,38300.0
2012-08-31 14:00:00,9.17,9.2,9.16,9.18,70800.0,8.2015,8.2283,8.1926,8.2105,70800.0
2012-08-31 14:30:00,9.18,9.19,9.15,9.17,59000.0,8.2105,8.2194,8.1836,8.2015,59000.0
2012-08-31 15:00:00,9.18,9.19,9.15,9.18,40500.0,8.2105,8.2194,8.1836,8.2105,40500.0
2012-08-31 15:30:00,9.18,9.22,9.16,9.19,128200.0,8.2105,8.2462,8.1926,8.2194,128200.0
2012-09-04 09:30:00,9.24,9.29,9.21,9.24,37400.0,8.2641,8.3088,8.2373,8.2641,37400.0
2012-09-04 10:00:00,9.24,9.26,9.16,9.17,35400.0,8.2641,8.282,8.1926,8.2015,35400.0
2012-09-04 10:30:00,9.16,9.17,9.1,9.13,75800.0,8.1926,8.2015,8.1389,8.1657,75800.0
2012-09-04 11:00:00,9.13,9.17,9.12,9.16,22500.0,8.1657,8.2015,8.1568,8.1926,22500.0
2012-09-04 11:30:00,9.16,9.16,9.13,9.16,16600.0,8.1926,8.1926,8.1657,8.1926,16600.0
2012-09-04 12:00:00,9.16,9.17,9.15,9.17,17900.0,8.1926,8.2015,8.1836,8.2015,17900.0
2012-09-04 12:30:00,9.17,9.2,9.16,9.2,38800.0,8.2015,8.2283,8.1926,8.2283,38800.0
2012-09-04 13:00:00,9.2,9.23,9.19,9.23,10900.0,8.2283,8.2552,8.2194,8.2552,10900.0
2012-09-04 13:30:00,9.23,9.25,9.23,9.25,19400.0,8.2552,8.2731,8.2552,8.2731,19400.0
2012-09-04 14:00:00,9.25,9.36,9.24,9.35,40900.0,8.2731,8.3714,8.2641,8.3625,40900.0
2012-09-04 14:30:00,9.36,9.43,9.36,9.4,148900.0,8.3714,8.4341,8.3714,8.4072,148900.0
2012-09-04 15:00:00,9.4,9.4,9.34,9.38,125200.0,8.4072,8.4072,8.3536,8.3893,125200.0
2012-09-04 15:30:00,9.38,9.38,9.33,9.35,224500.0,8.3893,8.3893,8.3446,8.3625,224500.0
2012-09-05 09:30:00,9.38,9.42,9.3,9.38,158100.0,8.3893,8.4251,8.3178,8.3893,158100.0
2012-09-05 10:00:00,9.38,9.45,9.38,9.43,190700.0,8.3893,8.4519,8.3893,8.4341,190700.0
2012-09-05 10:30:00,9.44,9.45,9.36,9.39,93100.0,8.443,8.4519,8.3714,8.3983,93100.0
2012-09-05 11:00:00,9.39,9.48,9.39,9.46,90400.0,8.3983,8.4788,8.3983,8.4609,90400.0
2012-09-05 11:30:00,9.46,9.46,9.43,9.46,183600.0,8.4609,8.4609,8.4341,8.4609,183600.0
2012-09-05 12:00:00,9.45,9.47,9.44,9.45,54000.0,8.4519,8.4698,8.443,8.4519,54000.0
2012-09-05 12:30:00,9.45,9.45,9.43,9.43,27600.0,8.4519,8.4519,8.4341,8.4341,27600.0
2012-09-05 13:00:00,9.43,9.44,9.38,9.38,41400.0,8.4341,8.443,8.3893,8.3893,41400.0
2012-09-05 13:30:00,9.38,9.38,9.33,9.37,47300.0,8.3893,8.3893,8.3446,8.3804,47300.0
2012-09-05 14:00:00,9.37,9.38,9.34,9.38,50500.0,8.3804,8.3893,8.3536,8.3893,50500.0
2012-09-05 14:30:00,9.38,9.38,9.33,9.35,45800.0,8.3893,8.3893,8.3446,8.3625,45800.0
2012-09-05 15:00:00,9.35,9.35,9.26,9.29,78700.0,8.3625,8.3625,8.282,8.3088,78700.0
2012-09-05 15:30:00,9.28,9.32,9.28,9.29,187200.0,8.2999,8.3357,8.2999,8.3088,187200.0
2012-09-06 09:30:00,9.31,9.43,9.31,9.41,77500.0,8.3267,8.4341,8.3267,8.4162,77500.0
2012-09-06 10:00:00,9.41,9.48,9.39,9.47,319600.0,8.4162,8.4788,8.3983,8.4698,319600.0
2012-09-06 10:30:00,9.47,9.54,9.46,9.49,83400.0,8.4698,8.5324,8.4609,8.4877,83400.0
2012-09-06 11:00:00,9.51,9.51,9.46,9.49,59400.0,8.5056,8.5056,8.4609,8.4877,59400.0
2012-09-06 11:30:00,9.5,9.51,9.48,9.49,199500.0,8.4967,8.5056,8.4788,8.4877,199500.0
2012-09-06 12:00:00,9.49,9.53,9.49,9.52,54000.0,8.4877,8.5235,8.4877,8.5145,54000.0
2012-09-06 12:30:00,9.53,9.55,9.51,9.51,57400.0,8.5235,8.5414,8.5056,8.5056,57400.0
2012-09-06 13:00:00,9.51,9.54,9.51,9.54,72700.0,8.5056,8.5324,8.5056,8.5324,72700.0
2012-09-06 13:30:00,9.54,9.56,9.52,9.52,103600.0,8.5324,8.5503,8.5145,8.5145,103600.0
2012-09-06 14:00:00,9.53,9.53,9.49,9.52,112900.0,8.5235,8.5235,8.4877,8.5145,112900.0
2012-09-06 14:30:00,9.52,9.56,9.51,9.55,38400.0,8.5145,8.5503,8.5056,8.5414,38400.0
2012-09-06 15:00:00,9.56,9.56,9.52,9.55,103000.0,8.5503,8.5503,8.5145,8.5414,103000.0
2012-09-06 15:30:00,9.55,9.56,9.48,9.52,321100.0,8.5414,8.5503,8.4788,8.5145,321100.0
2012-09-07 09:30:00,9.6,9.63,9.47,9.54,44400.0,8.5861,8.6129,8.4698,8.5324,44400.0
2012-09-07 10:00:00,9.54,9.59,9.53,9.56,28400.0,8.5324,8.5772,8.5235,8.5503,28400.0
2012-09-07 10:30:00,9.56,9.62,9.55,9.61,41700.0,8.5503,8.604,8.5414,8.595,41700.0
2012-09-07 11:00:00,9.6,9.6,9.52,9.53,44200.0,8.5861,8.5861,8.5145,8.5235,44200.0
2012-09-07 11:30:00,9.53,9.55,9.47,9.49,49900.0,8.5235,8.5414,8.4698,8.4877,49900.0
2012-09-07 12:00:00,9.5,9.53,9.49,9.51,24700.0,8.4967,8.5235,8.4877,8.5056,24700.0
2012-09-07 12:30:00,9.51,9.57,9.51,9.57,22000.0,8.5056,8.5593,8.5056,8.5593,22000.0
2012-09-07 13:00:00,9.57,9.58,9.54,9.55,25100.0,8.5593,8.5682,8.5324,8.5414,25100.0
2012-09-07 13:30:00,9.54,9.56,9.54,9.55,17200.0,8.5324,8.5503,8.5324,8.5414,17200.0
2012-09-07 14:00:00,9.54,9.57,9.54,9.56,24000.0,8.5324,8.5593,8.5324,8.5503,24000.0
2012-09-07 14:30:00,9.56,9.57,9.53,9.56,40000.0,8.5503,8.5593,8.5235,8.5503,40000.0
2012-09-07 15:00:00,9.56,9.58,9.55,9.58,80200.0,8.5503,8.5682,8.5414,8.5682,80200.0
2012-09-07 15:30:00,9.58,9.61,9.56,9.58,370400.0,8.5682,8.595,8.5503,8.5682,370400.0
2012-09-10 09:30:00,9.55,9.65,9.5,9.53,64800.0,8.5414,8.6308,8.4967,8.5235,64800.0
2012-09-10 10:00:00,9.56,9.6,9.51,9.6,61900.0,8.5503,8.5861,8.5056,8.5861,61900.0
2012-09-10 10:30:00,9.6,9.61,9.54,9.55,91800.0,8.5861,8.595,8.5324,8.5414,91800.0
2012-09-10 11:00:00,9.55,9.58,9.53,9.57,68300.0,8.5414,8.5682,8.5235,8.5593,68300.0
2012-09-10 11:30:00,9.57,9.58,9.56,9.57,49700.0,8.5593,8.5682,8.5503,8.5593,49700.0
2012-09-10 12:00:00,9.58,9.58,9.55,9.56,65600.0,8.5682,8.5682,8.5414,8.5503,65600.0
2012-09-10 12:30:00,9.55,9.57,9.49,9.57,57400.0,8.5414,8.5593,8.4877,8.5593,57400.0
2012-09-10 13:00:00,9.57,9.6,9.55,9.6,85000.0,8.5593,8.5861,8.5414,8.5861,85000.0
2012-09-10 13:30:00,9.6,9.61,9.55,9.57,34600.0,8.5861,8.595,8.5414,8.5593,34600.0
2012-09-10 14:00:00,9.57,9.59,9.56,9.58,20700.0,8.5593,8.5772,8.5503,8.5682,20700.0
2012-09-10 14:30:00,9.58,9.6,9.55,9.56,43900.0,8.5682,8.5861,8.5414,8.5503,43900.0
2012-09-10 15:00:00,9.55,9.57,9.5,9.52,44300.0,8.5414,8.5593,8.4967,8.5145,44300.0
2012-09-10 15:30:00,9.52,9.54,9.5,9.5,132400.0,8.5145,8.5324,8.4967,8.4967,132400.0
2012-09-11 09:30:00,9.49,9.53,9.4,9.53,38700.0,8.4877,8.5235,8.4072,8.5235,38700.0
2012-09-11 10:00:00,9.53,9.56,9.52,9.53,59900.0,8.5235,8.5503,8.5145,8.5235,59900.0
2012-09-11 10:30:00,9.54,9.56,9.52,9.55,37300.0,8.5324,8.5503,8.5145,8.5414,37300.0
2012-09-11 11:00:00,9.55,9.61,9.53,9.57,235400.0,8.5414,8.595,8.5235,8.5593,235400.0
2012-09-11 11:30:00,9.57,9.58,9.54,9.57,44300.0,8.5593,8.5682,8.5324,8.5593,44300.0
2012-09-11 12:00:00,9.57,9.58,9.51,9.52,144900.0,8.5593,8.5682,8.5056,8.5145,144900.0
2012-09-11 12:30:00,9.52,9.53,9.5,9.51,29800.0,8.5145,8.5235,8.4967,8.5056,29800.0
2012-09-11 13:00:00,9.5,9.52,9.46,9.52,34900.0,8.4967,8.5145,8.4609,8.5145,34900.0
2012-09-11 13:30:00,9.52,9.54,9.45,9.45,74600.0,8.5145,8.5324,8.4519,8.4519,74600.0
2012-09-11 14:00:00,9.46,9.51,9.45,9.5,53900.0,8.4609,8.5056,8.4519,8.4967,53900.0
2012-09-11 14:30:00,9.49,9.51,9.46,9.51,63000.0,8.4877,8.5056,8.4609,8.5056,63000.0
2012-09-11 15:00:00,9.48,9.55,9.48,9.55,43200.0,8.4788,8.5414,8.4788,8.5414,43200.0
2012-09-11 15:30:00,9.54,9.57,9.53,9.55,190100.0,8.5324,8.5593,8.5235,8.5414,190100.0
2012-09-12 09:30:00,9.58,9.61,9.49,9.52,140700.0,8.5682,8.595,8.4877,8.5145,140700.0
2012-09-12 10:00:00,9.52,9.54,9.47,9.51,59900.0,8.5145,8.5324,8.4698,8.5056,59900.0
2012-09-12 10:30:00,9.48,9.5,9.4,9.48,96500.0,8.4788,8.4967,8.4072,8.4788,96500.0
2012-09-12 11:00:00,9.48,9.54,9.47,9.5,32100.0,8.4788,8.5324,8.4698,8.4967,32100.0
2012-09-12 11:30:00,9.5,9.55,9.49,9.52,26100.0,8.4967,8.5414,8.4877,8.5145,26100.0
2012-09-12 12:00:00,9.52,9.54,9.49,9.52,30900.0,8.5145,8.5324,8.4877,8.5145,30900.0
2012-09-12 12:30:00,9.52,9.52,9.44,9.48,42200.0,8.5145,8.5145,8.443,8.4788,42200.0
2012-09-12 13:00:00,9.49,9.5,9.47,9.49,26800.0,8.4877,8.4967,8.4698,8.4877,26800.0
2012-09-12 13:30:00,9.48,9.5,9.46,9.49,17100.0,8.4788,8.4967,8.4609,8.4877,17100.0
2012-09-12 14:00:00,9.48,9.5,9.45,9.47,32800.0,8.4788,8.4967,8.4519,8.4698,32800.0
2012-09-12 14:30:00,9.47,9.49,9.43,9.49,81100.0,8.4698,8.4877,8.4341,8.4877,81100.0
2012-09-12 15:00:00,9.49,9.52,9.46,9.52,86000.0,8.4877,8.5145,8.4609,8.5145,86000.0
2012-09-12 15:30:00,9.52,9.53,9.49,9.52,158100.0,8.5145,8.5235,8.4877,8.5145,158100.0
2012-09-13 09:30:00,9.49,9.54,9.46,9.54,49400.0,8.4877,8.5324,8.4609,8.5324,49400.0
2012-09-13 10:00:00,9.54,9.55,9.48,9.5,52900.0,8.5324,8.5414,8.4788,8.4967,52900.0
2012-09-13 10:30:00,9.5,9.51,9.45,9.51,19600.0,8.4967,8.5056,8.4519,8.5056,19600.0
2012-09-13 11:00:00,9.51,9.54,9.5,9.54,26300.0,8.5056,8.5324,8.4967,8.5324,26300.0
2012-09-13 11:30:00,9.54,9.55,9.53,9.53,18800.0,8.5324,8.5414,8.5235,8.5235,18800.0
2012-09-13 12:00:00,9.53,9.56,9.52,9.56,27900.0,8.5235,8.5503,8.5145,8.5503,27900.0
2012-09-13 12:30:00,9.55,9.6,9.49,9.59,90200.0,8.5414,8.5861,8.4877,8.5772,90200.0
2012-09-13 13:00:00,9.6,9.64,9.59,9.63,92300.0,8.5861,8.6219,8.5772,8.6129,92300.0
2012-09-13 13:30:00,9.64,9.7,9.62,9.67,113800.0,8.6219,8.6755,8.604,8.6487,113800.0
2012-09-13 14:00:00,9.67,9.78,9.67,9.77,51600.0,8.6487,8.7471,8.6487,8.7381,51600.0
2012-09-13 14:30:00,9.78,9.79,9.68,9.72,49600.0,8.7471,8.756,8.6577,8.6934,49600.0
2012-09-13 15:00:00,9.72,9.73,9.66,9.66,91600.0,8.6934,8.7024,8.6398,8.6398,91600.0
2012-09-13 15:30:00,9.67,9.7,9.64,9.67,384500.0,8.6487,8.6755,8.6219,8.6487,384500.0
2012-09-14 09:30:00,9.74,9.8,9.71,9.78,199000.0,8.7113,8.765,8.6845,8.7471,199000.0
2012-09-14 10:00:00,9.79,9.95,9.77,9.9,200400.0,8.756,8.8991,8.7381,8.8544,200400.0
2012-09-14 10:30:00,9.89,9.9,9.83,9.86,58100.0,8.8455,8.8544,8.7918,8.8186,58100.0
2012-09-14 11:00:00,9.86,9.91,9.85,9.88,64400.0,8.8186,8.8634,8.8097,8.8365,64400.0
2012-09-14 11:30:00,9.89,9.89,9.84,9.85,90200.0,8.8455,8.8455,8.8008,8.8097,90200.0
2012-09-14 12:00:00,9.85,9.89,9.84,9.88,55500.0,8.8097,8.8455,8.8008,8.8365,55500.0
2012-09-14 12:30:00,9.88,9.92,9.87,9.88,33800.0,8.8365,8.8723,8.8276,8.8365,33800.0
2012-09-14 13:00:00,9.88,9.89,9.86,9.87,42500.0,8.8365,8.8455,8.8186,8.8276,42500.0
2012-09-14 13:30:00,9.87,9.9,9.86,9.9,33000.0,8.8276,8.8544,8.8186,8.8544,33000.0
2012-09-14 14:00:00,9.9,9.9,9.85,9.89,29700.0,8.8544,8.8544,8.8097,8.8455,29700.0
2012-09-14 14:30:00,9.89,9.89,9.75,9.81,162800.0,8.8455,8.8455,8.7203,8.7739,162800.0
2012-09-14 15:00:00,9.82,9.83,9.76,9.81,74000.0,8.7829,8.7918,8.7292,8.7739,74000.0
2012-09-14 15:30:00,9.81,9.83,9.77,9.8,180200.0,8.7739,8.7918,8.7381,8.765,180200.0
2012-09-17 09:30:00,9.74,9.75,9.62,9.67,49100.0,8.7113,8.7203,8.604,8.6487,49100.0
2012-09-17 10:00:00,9.68,9.72,9.62,9.71,57000.0,8.6577,8.6934,8.604,8.6845,57000.0
2012-09-17 10:30:00,9.72,9.75,9.65,9.67,29100.0,8.6934,8.7203,8.6308,8.6487,29100.0
2012-09-17 11:00:00,9.68,9.68,9.64,9.66,41800.0,8.6577,8.6577,8.6219,8.6398,41800.0
2012-09-17 11:30:00,9.66,9.71,9.64,9.71,16300.0,8.6398,8.6845,8.6219,8.6845,16300.0
2012-09-17 12:00:00,9.71,9.73,9.71,9.73,62000.0,8.6845,8.7024,8.6845,8.7024,62000.0
2012-09-17 12:30:00,9.74,9.77,9.73,9.77,14000.0,8.7113,8.7381,8.7024,8.7381,14000.0
2012-09-17 13:00:00,9.77,9.77,9.74,9.77,36300.0,8.7381,8.7381,8.7113,8.7381,36300.0
2012-09-17 13:30:00,9.76,9.79,9.76,9.77,31300.0,8.7292,8.756,8.7292,8.7381,31300.0
2012-09-17 14:00:00,9.77,9.78,9.7,9.71,43600.0,8.7381,8.7471,8.6755,8.6845,43600.0
2012-09-17 14:30:00,9.72,9.73,9.68,9.71,34700.0,8.6934,8.7024,8.6577,8.6845,34700.0
2012-09-17 15:00:00,9.71,9.71,9.68,9.69,60000.0,8.6845,8.6845,8.6577,8.6666,60000.0
2012-09-17 15:30:00,9.7,9.73,9.69,9.73,191400.0,8.6755,8.7024,8.6666,8.7024,191400.0
2012-09-18 09:30:00,9.71,9.76,9.67,9.72,31800.0,8.6845,8.7292,8.6487,8.6934,31800.0
2012-09-18 10:00:00,9.72,9.74,9.69,9.69,41100.0,8.6934,8.7113,8.6666,8.6666,41100.0
2012-09-18 10:30:00,9.68,9.7,9.64,9.68,33600.0,8.6577,8.6755,8.6219,8.6577,33600.0
2012-09-18 11:00:00,9.69,9.71,9.65,9.66,110000.0,8.6666,8.6845,8.6308,8.6398,110000.0
2012-09-18 11:30:00,9.67,9.7,9.66,9.7,8800.0,8.6487,8.6755,8.6398,8.6755,8800.0
2012-09-18 12:00:00,9.69,9.7,9.64,9.65,24800.0,8.6666,8.6755,8.6219,8.6308,24800.0
2012-09-18 12:30:00,9.65,9.65,9.6,9.61,22300.0,8.6308,8.6308,8.5861,8.595,22300.0
2012-09-18 13:00:00,9.61,9.63,9.58,9.63,20900.0,8.595,8.6129,8.5682,8.6129,20900.0
2012-09-18 13:30:00,9.63,9.63,9.61,9.62,10800.0,8.6129,8.6129,8.595,8.604,10800.0
2012-09-18 14:00:00,9.63,9.63,9.45,9.57,111700.0,8.6129,8.6129,8.4519,8.5593,111700.0
2012-09-18 14:30:00,9.58,9.58,9.51,9.52,100600.0,8.5682,8.5682,8.5056,8.5145,100600.0
2012-09-18 15:00:00,9.53,9.55,9.49,9.5,123200.0,8.5235,8.5414,8.4877,8.4967,123200.0
2012-09-18 15:30:00,9.51,9.53,9.46,9.5,336700.0,8.5056,8.5235,8.4609,8.4967,336700.0
2012-09-19 09:30:00,9.55,9.67,9.46,9.65,147600.0,8.5414,8.6487,8.4609,8.6308,147600.0
2012-09-19 10:00:00,9.65,9.7,9.6,9.66,55600.0,8.6308,8.6755,8.5861,8.6398,55600.0
2012-09-19 10:30:00,9.65,9.71,9.61,9.67,122800.0,8.6308,8.6845,8.595,8.6487,122800.0
2012-09-19 11:00:00,9.67,9.67,9.6,9.61,50400.0,8.6487,8.6487,8.5861,8.595,50400.0
2012-09-19 11:30:00,9.61,9.62,9.58,9.59,40200.0,8.595,8.604,8.5682,8.5772,40200.0
2012-09-19 12:00:00,9.58,9.61,9.57,9.6,26300.0,8.5682,8.595,8.5593,8.5861,26300.0
2012-09-19 12:30:00,9.61,9.63,9.59,9.6,38000.0,8.595,8.6129,8.5772,8.5861,38000.0
2012-09-19 13:00:00,9.61,9.61,9.57,9.57,21300.0,8.595,8.595,8.5593,8.5593,21300.0
2012-09-19 13:30:00,9.57,9.59,9.54,9.55,49000.0,8.5593,8.5772,8.5324,8.5414,49000.0
2012-09-19 14:00:00,9.57,9.57,9.54,9.55,52300.0,8.5593,8.5593,8.5324,8.5414,52300.0
2012-09-19 14:30:00,9.55,9.57,9.54,9.55,70600.0,8.5414,8.5593,8.5324,8.5414,70600.0
2012-09-19 15:00:00,9.55,9.56,9.54,9.55,60400.0,8.5414,8.5503,8.5324,8.5414,60400.0
2012-09-19 15:30:00,9.55,9.56,9.49,9.5,313300.0,8.5414,8.5503,8.4877,8.4967,313300.0
2012-09-20 09:30:00,9.45,9.49,9.35,9.43,86800.0,8.4519,8.4877,8.3625,8.4341,86800.0
2012-09-20 10:00:00,9.44,9.51,9.38,9.4,144500.0,8.443,8.5056,8.3893,8.4072,144500.0
2012-09-20 10:30:00,9.41,9.51,9.41,9.5,38400.0,8.4162,8.5056,8.4162,8.4967,38400.0
2012-09-20 11:00:00,9.51,9.52,9.46,9.46,35200.0,8.5056,8.5145,8.4609,8.4609,35200.0
2012-09-20 11:30:00,9.46,9.48,9.44,9.47,21200.0,8.4609,8.4788,8.443,8.4698,21200.0
2012-09-20 12:00:00,9.49,9.51,9.45,9.46,29200.0,8.4877,8.5056,8.4519,8.4609,29200.0
2012-09-20 12:30:00,9.46,9.5,9.46,9.5,23200.0,8.4609,8.4967,8.4609,8.4967,23200.0
2012-09-20 13:00:00,9.5,9.51,9.49,9.5,31500.0,8.4967,8.5056,8.4877,8.4967,31500.0
2012-09-20 13:30:00,9.51,9.52,9.49,9.5,43600.0,8.5056,8.5145,8.4877,8.4967,43600.0
2012-09-20 14:00:00,9.5,9.5,9.42,9.48,58300.0,8.4967,8.4967,8.4251,8.4788,58300.0
2012-09-20 14:30:00,9.47,9.52,9.47,9.52,31700.0,8.4698,8.5145,8.4698,8.5145,31700.0
2012-09-20 15:00:00,9.52,9.53,9.48,9.53,61200.0,8.5145,8.5235,8.4788,8.5235,61200.0
2012-09-20 15:30:00,9.53,9.53,9.48,9.52,146000.0,8.5235,8.5235,8.4788,8.5145,146000.0
2012-09-21 09:30:00,9.65,9.69,9.54,9.62,585700.0,8.6308,8.6666,8.5324,8.604,585700.0
2012-09-21 10:00:00,9.62,9.67,9.58,9.67,27800.0,8.604,8.6487,8.5682,8.6487,27800.0
2012-09-21 10:30:00,9.67,9.7,9.61,9.61,43900.0,8.6487,8.6755,8.595,8.595,43900.0
2012-09-21 11:00:00,9.61,9.65,9.6,9.61,28600.0,8.595,8.6308,8.5861,8.595,28600.0
2012-09-21 11:30:00,9.62,9.67,9.62,9.66,28000.0,8.604,8.6487,8.604,8.6398,28000.0
2012-09-21 12:00:00,9.66,9.68,9.62,9.65,27200.0,8.6398,8.6577,8.604,8.6308,27200.0
2012-09-21 12:30:00,9.65,9.7,9.64,9.66,18800.0,8.6308,8.6755,8.6219,8.6398,18800.0
2012-09-21 13:00:00,9.65,9.68,9.65,9.67,23100.0,8.6308,8.6577,8.6308,8.6487,23100.0
2012-09-21 13:30:00,9.68,9.68,9.63,9.66,37900.0,8.6577,8.6577,8.6129,8.6398,37900.0
2012-09-21 14:00:00,9.66,9.66,9.58,9.62,42100.0,8.6398,8.6398,8.5682,8.604,42100.0
2012-09-21 14:30:00,9.62,9.63,9.59,9.6,44000.0,8.604,8.6129,8.5772,8.5861,44000.0
2012-09-21 15:00:00,9.61,9.62,9.58,9.61,95800.0,8.595,8.604,8.5682,8.595,95800.0
2012-09-21 15:30:00,9.61,9.62,9.57,9.59,224100.0,8.595,8.604,8.5593,8.5772,224100.0
2012-09-24 09:30:00,9.55,9.56,9.46,9.51,55000.0,8.5414,8.5503,8.4609,8.5056,55000.0
2012-09-24 10:00:00,9.52,9.56,9.5,9.54,52300.0,8.5145,8.5503,8.4967,8.5324,52300.0
2012-09-24 10:30:00,9.56,9.67,9.55,9.65,34000.0,8.5503,8.6487,8.5414,8.6308,34000.0
2012-09-24 11:00:00,9.65,9.67,9.6,9.67,50500.0,8.6308,8.6487,8.5861,8.6487,50500.0
2012-09-24 11:30:00,9.66,9.67,9.64,9.66,16000.0,8.6398,8.6487,8.6219,8.6398,16000.0
2012-09-24 12:00:00,9.66,9.67,9.6,9.6,48000.0,8.6398,8.6487,8.5861,8.5861,48000.0
2012-09-24 12:30:00,9.61,9.62,9.57,9.58,17700.0,8.595,8.604,8.5593,8.5682,17700.0
2012-09-24 13:00:00,9.58,9.59,9.56,9.59,17400.0,8.5682,8.5772,8.5503,8.5772,17400.0
2012-09-24 13:30:00,9.58,9.58,9.54,9.56,28800.0,8.5682,8.5682,8.5324,8.5503,28800.0
2012-09-24 14:00:00,9.55,9.64,9.55,9.64,68500.0,8.5414,8.6219,8.5414,8.6219,68500.0
2012-09-24 14:30:00,9.64,9.65,9.6,9.6,51900.0,8.6219,8.6308,8.5861,8.5861,51900.0
2012-09-24 15:00:00,9.6,9.63,9.59,9.62,43000.0,8.5861,8.6129,8.5772,8.604,43000.0
2012-09-24 15:30:00,9.62,9.64,9.56,9.6,117800.0,8.604,8.6219,8.5503,8.5861,117800.0
2012-09-25 09:30:00,9.68,9.91,9.65,9.77,174800.0,8.6577,8.8634,8.6308,8.7381,174800.0
2012-09-25 10:00:00,9.77,9.86,9.76,9.84,71800.0,8.7381,8.8186,8.7292,8.8008,71800.0
2012-09-25 10:30:00,9.84,9.85,9.8,9.81,43700.0,8.8008,8.8097,8.765,8.7739,43700.0
2012-09-25 11:00:00,9.82,9.85,9.79,9.82,40600.0,8.7829,8.8097,8.756,8.7829,40600.0
2012-09-25 11:30:00,9.82,9.83,9.76,9.77,32900.0,8.7829,8.7918,8.7292,8.7381,32900.0
2012-09-25 12:00:00,9.77,9.79,9.76,9.78,34700.0,8.7381,8.756,8.7292,8.7471,34700.0
2012-09-25 12:30:00,9.77,9.78,9.75,9.77,60400.0,8.7381,8.7471,8.7203,8.7381,60400.0
2012-09-25 13:00:00,9.76,9.76,9.7,9.7,22000.0,8.7292,8.7292,8.6755,8.6755,22000.0
2012-09-25 13:30:00,9.7,9.73,9.66,9.69,48000.0,8.6755,8.7024,8.6398,8.6666,48000.0
2012-09-25 14:00:00,9.68,9.69,9.63,9.64,40000.0,8.6577,8.6666,8.6129,8.6219,40000.0
2012-09-25 14:30:00,9.65,9.69,9.62,9.63,29100.0,8.6308,8.6666,8.604,8.6129,29100.0
2012-09-25 15:00:00,9.62,9.67,9.59,9.66,102700.0,8.604,8.6487,8.5772,8.6398,102700.0
2012-09-25 15:30:00,9.66,9.67,9.58,9.61,176100.0,8.6398,8.6487,8.5682,8.595,176100.0
2012-09-26 09:30:00,9.64,9.74,9.61,9.62,216800.0,8.6219,8.7113,8.595,8.604,216800.0
2012-09-26 10:00:00,9.62,9.71,9.6,9.61,68600.0,8.604,8.6845,8.5861,8.595,68600.0
2012-09-26 10:30:00,9.6,9.64,9.56,9.56,61300.0,8.5861,8.6219,8.5503,8.5503,61300.0
2012-09-26 11:00:00,9.56,9.6,9.54,9.6,28900.0,8.5503,8.5861,8.5324,8.5861,28900.0
2012-09-26 11:30:00,9.59,9.63,9.57,9.62,27300.0,8.5772,8.6129,8.5593,8.604,27300.0
2012-09-26 12:00:00,9.61,9.63,9.58,9.59,20500.0,8.595,8.6129,8.5682,8.5772,20500.0
2012-09-26 12:30:00,9.59,9.62,9.57,9.6,24600.0,8.5772,8.604,8.5593,8.5861,24600.0
2012-09-26 13:00:00,9.6,9.61,9.58,9.6,19500.0,8.5861,8.595,8.5682,8.5861,19500.0
2012-09-26 13:30:00,9.6,9.61,9.54,9.54,20400.0,8.5861,8.595,8.5324,8.5324,20400.0
2012-09-26 14:00:00,9.55,9.58,9.54,9.55,30200.0,8.5414,8.5682,8.5324,8.5414,30200.0
2012-09-26 14:30:00,9.54,9.59,9.53,9.54,28900.0,8.5324,8.5772,8.5235,8.5324,28900.0
2012-09-26 15:00:00,9.55,9.56,9.51,9.52,60900.0,8.5414,8.5503,8.5056,8.5145,60900.0
2012-09-26 15:30:00,9.52,9.61,9.51,9.59,188900.0,8.5145,8.595,8.5056,8.5772,188900.0
2012-09-27 09:30:00,9.66,9.76,9.6,9.66,58400.0,8.6398,8.7292,8.5861,8.6398,58400.0
2012-09-27 10:00:00,9.65,9.72,9.62,9.71,98000.0,8.6308,8.6934,8.604,8.6845,98000.0
2012-09-27 10:30:00,9.72,9.8,9.72,9.79,29100.0,8.6934,8.765,8.6934,8.756,29100.0
2012-09-27 11:00:00,9.79,9.83,9.78,9.83,56900.0,8.756,8.7918,8.7471,8.7918,56900.0
2012-09-27 11:30:00,9.84,9.89,9.81,9.88,60400.0,8.8008,8.8455,8.7739,8.8365,60400.0
2012-09-27 12:00:00,9.89,9.9,9.81,9.86,56600.0,8.8455,8.8544,8.7739,8.8186,56600.0
2012-09-27 12:30:00,9.86,9.86,9.81,9.81,35000.0,8.8186,8.8186,8.7739,8.7739,35000.0
2012-09-27 13:00:00,9.81,9.85,9.8,9.84,39400.0,8.7739,8.8097,8.765,8.8008,39400.0
2012-09-27 13:30:00,9.85,9.9,9.84,9.87,50900.0,8.8097,8.8544,8.8008,8.8276,50900.0
2012-09-27 14:00:00,9.87,9.88,9.85,9.88,52200.0,8.8276,8.8365,8.8097,8.8365,52200.0
2012-09-27 14:30:00,9.88,9.89,9.86,9.87,70700.0,8.8365,8.8455,8.8186,8.8276,70700.0
2012-09-27 15:00:00,9.87,9.89,9.87,9.88,70800.0,8.8276,8.8455,8.8276,8.8365,70800.0
2012-09-27 15:30:00,9.87,9.93,9.87,9.9,309000.0,8.8276,8.8812,8.8276,8.8544,309000.0
2012-09-28 09:30:00,9.84,9.86,9.77,9.79,80800.0,8.8008,8.8186,8.7381,8.756,80800.0
2012-09-28 10:00:00,9.81,9.83,9.72,9.74,32000.0,8.7739,8.7918,8.6934,8.7113,32000.0
2012-09-28 10:30:00,9.73,9.86,9.73,9.86,139000.0,8.7024,8.8186,8.7024,8.8186,139000.0
2012-09-28 11:00:00,9.86,9.88,9.85,9.86,26100.0,8.8186,8.8365,8.8097,8.8186,26100.0
2012-09-28 11:30:00,9.85,9.92,9.85,9.9,80800.0,8.8097,8.8723,8.8097,8.8544,80800.0
2012-09-28 12:00:00,9.91,9.98,9.9,9.96,119700.0,8.8634,8.926,8.8544,8.9081,119700.0
2012-09-28 12:30:00,9.96,9.96,9.94,9.95,43500.0,8.9081,8.9081,8.8902,8.8991,43500.0
2012-09-28 13:00:00,9.95,10.02,9.91,9.97,109400.0,8.8991,8.9617,8.8634,8.917,109400.0
2012-09-28 13:30:00,9.98,10.01,9.94,9.96,57900.0,8.926,8.9528,8.8902,8.9081,57900.0
2012-09-28 14:00:00,9.96,10.01,9.95,9.98,90300.0,8.9081,8.9528,8.8991,8.926,90300.0
2012-09-28 14:30:00,9.98,9.98,9.89,9.9,56700.0,8.926,8.926,8.8455,8.8544,56700.0
2012-09-28 15:00:00,9.89,9.9,9.76,9.79,135500.0,8.8455,8.8544,8.7292,8.756,135500.0
2012-09-28 15:30:00,9.79,9.83,9.76,9.77,197400.0,8.756,8.7918,8.7292,8.7381,197400.0
2012-10-01 09:30:00,9.8,9.83,9.7,9.7,77400.0,8.765,8.7918,8.6755,8.6755,77400.0
2012-10-01 10:00:00,9.71,9.8,9.7,9.71,52900.0,8.6845,8.765,8.6755,8.6845,52900.0
2012-10-01 10:30:00,9.71,9.71,9.64,9.67,43100.0,8.6845,8.6845,8.6219,8.6487,43100.0
2012-10-01 11:00:00,9.67,9.7,9.64,9.65,47700.0,8.6487,8.6755,8.6219,8.6308,47700.0
2012-10-01 11:30:00,9.65,9.67,9.62,9.63,69700.0,8.6308,8.6487,8.604,8.6129,69700.0
2012-10-01 12:00:00,9.64,9.69,9.63,9.68,31200.0,8.6219,8.6666,8.6129,8.6577,31200.0
2012-10-01 12:30:00,9.69,9.69,9.6,9.63,51400.0,8.6666,8.6666,8.5861,8.6129,51400.0
2012-10-01 13:00:00,9.63,9.64,9.6,9.64,39100.0,8.6129,8.6219,8.5861,8.6219,39100.0
2012-10-01 13:30:00,9.63,9.64,9.6,9.63,47500.0,8.6129,8.6219,8.5861,8.6129,47500.0
2012-10-01 14:00:00,9.64,9.71,9.63,9.7,38500.0,8.6219,8.6845,8.6129,8.6755,38500.0
2012-10-01 14:30:00,9.7,9.75,9.7,9.75,43300.0,8.6755,8.7203,8.6755,8.7203,43300.0
2012-10-01 15:00:00,9.75,9.75,9.66,9.68,74600.0,8.7203,8.7203,8.6398,8.6577,74600.0
2012-10-01 15:30:00,9.68,9.72,9.66,9.71,127100.0,8.6577,8.6934,8.6398,8.6845,127100.0
2012-10-02 09:30:00,9.77,9.86,9.74,9.77,37100.0,8.7381,8.8186,8.7113,8.7381,37100.0
2012-10-02 10:00:00,9.77,9.81,9.7,9.79,27500.0,8.7381,8.7739,8.6755,8.756,27500.0
2012-10-02 10:30:00,9.8,9.83,9.77,9.77,27400.0,8.765,8.7918,8.7381,8.7381,27400.0
2012-10-02 11:00:00,9.77,9.8,9.76,9.78,27700.0,8.7381,8.765,8.7292,8.7471,27700.0
2012-10-02 11:30:00,9.79,9.83,9.72,9.72,29000.0,8.756,8.7918,8.6934,8.6934,29000.0
2012-10-02 12:00:00,9.73,9.74,9.7,9.7,31600.0,8.7024,8.7113,8.6755,8.6755,31600.0
2012-10-02 12:30:00,9.7,9.71,9.67,9.69,32200.0,8.6755,8.6845,8.6487,8.6666,32200.0
2012-10-02 13:00:00,9.68,9.72,9.68,9.71,15300.0,8.6577,8.6934,8.6577,8.6845,15300.0
2012-10-02 13:30:00,9.72,9.72,9.7,9.7,43700.0,8.6934,8.6934,8.6755,8.6755,43700.0
2012-10-02 14:00:00,9.7,9.72,9.68,9.68,20600.0,8.6755,8.6934,8.6577,8.6577,20600.0
2012-10-02 14:30:00,9.69,9.69,9.67,9.68,14200.0,8.6666,8.6666,8.6487,8.6577,14200.0
2012-10-02 15:00:00,9.68,9.71,9.67,9.7,31900.0,8.6577,8.6845,8.6487,8.6755,31900.0
2012-10-02 15:30:00,9.71,9.73,9.69,9.73,136800.0,8.6845,8.7024,8.6666,8.7024,136800.0
2012-10-03 09:30:00,9.72,9.74,9.65,9.65,29900.0,8.6934,8.7113,8.6308,8.6308,29900.0
2012-10-03 10:00:00,9.66,9.71,9.63,9.68,39400.0,8.6398,8.6845,8.6129,8.6577,39400.0
2012-10-03 10:30:00,9.68,9.69,9.66,9.68,45600.0,8.6577,8.6666,8.6398,8.6577,45600.0
2012-10-03 11:00:00,9.68,9.77,9.68,9.76,30300.0,8.6577,8.7381,8.6577,8.7292,30300.0
2012-10-03 11:30:00,9.77,9.81,9.72,9.76,42100.0,8.7381,8.7739,8.6934,8.7292,42100.0
2012-10-03 12:00:00,9.76,9.76,9.73,9.74,9000.0,8.7292,8.7292,8.7024,8.7113,9000.0
2012-10-03 12:30:00,9.75,9.79,9.73,9.73,29000.0,8.7203,8.756,8.7024,8.7024,29000.0
2012-10-03 13:00:00,9.74,9.75,9.73,9.73,9500.0,8.7113,8.7203,8.7024,8.7024,9500.0
2012-10-03 13:30:00,9.73,9.74,9.66,9.68,23300.0,8.7024,8.7113,8.6398,8.6577,23300.0
2012-10-03 14:00:00,9.67,9.7,9.66,9.66,23700.0,8.6487,8.6755,8.6398,8.6398,23700.0
2012-10-03 14:30:00,9.67,9.69,9.65,9.65,23200.0,8.6487,8.6666,8.6308,8.6308,23200.0
2012-10-03 15:00:00,9.66,9.69,9.65,9.68,37000.0,8.6398,8.6666,8.6308,8.6577,37000.0
2012-10-03 15:30:00,9.68,9.69,9.65,9.68,88100.0,8.6577,8.6666,8.6308,8.6577,88100.0
2012-10-04 09:30:00,9.74,9.76,9.7,9.74,18500.0,8.7113,8.7292,8.6755,8.7113,18500.0
2012-10-04 10:00:00,9.76,9.87,9.73,9.79,42000.0,8.7292,8.8276,8.7024,8.756,42000.0
2012-10-04 10:30:00,9.79,9.8,9.71,9.72,51800.0,8.756,8.765,8.6845,8.6934,51800.0
2012-10-04 11:00:00,9.73,9.74,9.64,9.65,24100.0,8.7024,8.7113,8.6219,8.6308,24100.0
2012-10-04 11:30:00,9.64,9.68,9.63,9.68,12300.0,8.6219,8.6577,8.6129,8.6577,12300.0
2012-10-04 12:00:00,9.68,9.73,9.66,9.7,23200.0,8.6577,8.7024,8.6398,8.6755,23200.0
2012-10-04 12:30:00,9.71,9.73,9.68,9.68,21500.0,8.6845,8.7024,8.6577,8.6577,21500.0
2012-10-04 13:00:00,9.69,9.74,9.69,9.72,16000.0,8.6666,8.7113,8.6666,8.6934,16000.0
2012-10-04 13:30:00,9.73,9.79,9.73,9.77,17100.0,8.7024,8.756,8.7024,8.7381,17100.0
2012-10-04 14:00:00,9.78,9.78,9.72,9.74,17400.0,8.7471,8.7471,8.6934,8.7113,17400.0
2012-10-04 14:30:00,9.73,9.78,9.71,9.78,53800.0,8.7024,8.7471,8.6845,8.7471,53800.0
2012-10-04 15:00:00,9.78,9.91,9.78,9.9,177100.0,8.7471,8.8634,8.7471,8.8544,177100.0
2012-10-04 15:30:00,9.9,10.01,9.9,10.0,454800.0,8.8544,8.9528,8.8544,8.9439,454800.0
2012-10-05 09:30:00,10.05,10.23,9.96,10.17,95000.0,8.9886,9.1496,8.9081,9.0959,95000.0
2012-10-05 10:00:00,10.16,10.3,10.15,10.27,111200.0,9.087,9.2122,9.078,9.1853,111200.0
2012-10-05 10:30:00,10.28,10.3,10.23,10.24,247700.0,9.1943,9.2122,9.1496,9.1585,247700.0
2012-10-05 11:00:00,10.25,10.27,10.22,10.25,92700.0,9.1675,9.1853,9.1406,9.1675,92700.0
2012-10-05 11:30:00,10.25,10.33,10.25,10.32,79000.0,9.1675,9.239,9.1675,9.2301,79000.0
2012-10-05 12:00:00,10.32,10.33,10.25,10.28,23100.0,9.2301,9.239,9.1675,9.1943,23100.0
2012-10-05 12:30:00,10.28,10.3,10.25,10.25,63900.0,9.1943,9.2122,9.1675,9.1675,63900.0
2012-10-05 13:00:00,10.25,10.25,10.18,10.19,112800.0,9.1675,9.1675,9.1048,9.1138,112800.0
2012-10-05 13:30:00,10.18,10.27,10.16,10.23,63900.0,9.1048,9.1853,9.087,9.1496,63900.0
2012-10-05 14:00:00,10.24,10.3,10.22,10.29,46100.0,9.1585,9.2122,9.1406,9.2032,46100.0
2012-10-05 14:30:00,10.28,10.29,10.22,10.23,47700.0,9.1943,9.2032,9.1406,9.1496,47700.0
2012-10-05 15:00:00,10.22,10.23,10.19,10.21,51400.0,9.1406,9.1496,9.1138,9.1317,51400.0
2012-10-05 15:30:00,10.21,10.28,10.19,10.27,254600.0,9.1317,9.1943,9.1138,9.1853,254600.0
2012-10-08 09:30:00,10.2,10.2,10.08,10.08,23000.0,9.1227,9.1227,9.0154,9.0154,23000.0
2012-10-08 10:00:00,10.08,10.1,10.01,10.01,39600.0,9.0154,9.0333,8.9528,8.9528,39600.0
2012-10-08 10:30:00,10.01,10.11,10.0,10.1,26400.0,8.9528,9.0422,8.9439,9.0333,26400.0
2012-10-08 11:00:00,10.09,10.11,10.05,10.11,22200.0,9.0243,9.0422,8.9886,9.0422,22200.0
2012-10-08 11:30:00,10.1,10.11,10.04,10.04,75200.0,9.0333,9.0422,8.9796,8.9796,75200.0
2012-10-08 12:00:00,10.05,10.05,10.0,10.03,53100.0,8.9886,8.9886,8.9439,8.9707,53100.0
2012-10-08 12:30:00,10.02,10.03,10.01,10.01,8300.0,8.9617,8.9707,8.9528,8.9528,8300.0
2012-10-08 13:00:00,10.01,10.04,10.0,10.01,17400.0,8.9528,8.9796,8.9439,8.9528,17400.0
2012-10-08 13:30:00,10.0,10.03,10.0,10.0,17300.0,8.9439,8.9707,8.9439,8.9439,17300.0
2012-10-08 14:00:00,10.0,10.02,10.0,10.0,16200.0,8.9439,8.9617,8.9439,8.9439,16200.0
2012-10-08 14:30:00,10.0,10.01,10.0,10.0,20800.0,8.9439,8.9528,8.9439,8.9439,20800.0
2012-10-08 15:00:00,10.0,10.01,10.0,10.01,36600.0,8.9439,8.9528,8.9439,8.9528,36600.0
2012-10-08 15:30:00,10.0,10.06,10.0,10.06,423800.0,8.9439,8.9975,8.9439,8.9975,423800.0
2012-10-09 09:30:00,10.04,10.05,9.98,10.02,37900.0,8.9796,8.9886,8.926,8.9617,37900.0
2012-10-09 10:00:00,10.03,10.1,10.02,10.06,21900.0,8.9707,9.0333,8.9617,8.9975,21900.0
2012-10-09 10:30:00,10.07,10.08,9.98,9.98,71200.0,9.0065,9.0154,8.926,8.926,71200.0
2012-10-09 11:00:00,9.98,10.02,9.96,10.0,97500.0,8.926,8.9617,8.9081,8.9439,97500.0
2012-10-09 11:30:00,10.0,10.02,9.98,9.99,19700.0,8.9439,8.9617,8.926,8.9349,19700.0
2012-10-09 12:00:00,10.0,10.07,10.0,10.06,18800.0,8.9439,9.0065,8.9439,8.9975,18800.0
2012-10-09 12:30:00,10.05,10.07,10.03,10.03,13700.0,8.9886,9.0065,8.9707,8.9707,13700.0
2012-10-09 13:00:00,10.04,10.05,10.01,10.01,15400.0,8.9796,8.9886,8.9528,8.9528,15400.0
2012-10-09 13:30:00,10.01,10.03,10.0,10.02,18100.0,8.9528,8.9707,8.9439,8.9617,18100.0
2012-10-09 14:00:00,10.01,10.04,10.0,10.0,19200.0,8.9528,8.9796,8.9439,8.9439,19200.0
2012-10-09 14:30:00,10.0,10.03,9.99,10.0,54000.0,8.9439,8.9707,8.9349,8.9439,54000.0
2012-10-09 15:00:00,10.01,10.03,9.99,10.0,56600.0,8.9528,8.9707,8.9349,8.9439,56600.0
2012-10-09 15:30:00,10.0,10.05,9.99,10.04,293800.0,8.9439,8.9886,8.9349,8.9796,293800.0
2012-10-10 09:30:00,10.03,10.09,9.93,9.96,43000.0,8.9707,9.0243,8.8812,8.9081,43000.0
2012-10-10 10:00:00,9.97,10.03,9.97,10.01,54000.0,8.917,8.9707,8.917,8.9528,54000.0
2012-10-10 10:30:00,10.02,10.02,9.96,9.97,39800.0,8.9617,8.9617,8.9081,8.917,39800.0
2012-10-10 11:00:00,9.97,10.01,9.94,9.97,34100.0,8.917,8.9528,8.8902,8.917,34100.0
2012-10-10 11:30:00,9.97,9.97,9.88,9.9,31200.0,8.917,8.917,8.8365,8.8544,31200.0
2012-10-10 12:00:00,9.9,9.94,9.89,9.92,37700.0,8.8544,8.8902,8.8455,8.8723,37700.0
2012-10-10 12:30:00,9.92,9.94,9.86,9.89,66200.0,8.8723,8.8902,8.8186,8.8455,66200.0
2012-10-10 13:00:00,9.89,9.92,9.87,9.91,24600.0,8.8455,8.8723,8.8276,8.8634,24600.0
2012-10-10 13:30:00,9.91,9.95,9.91,9.92,27200.0,8.8634,8.8991,8.8634,8.8723,27200.0
2012-10-10 14:00:00,9.92,9.94,9.87,9.88,34700.0,8.8723,8.8902,8.8276,8.8365,34700.0
2012-10-10 14:30:00,9.88,9.88,9.84,9.84,28400.0,8.8365,8.8365,8.8008,8.8008,28400.0
2012-10-10 15:00:00,9.84,9.93,9.83,9.92,89600.0,8.8008,8.8812,8.7918,8.8723,89600.0
2012-10-10 15:30:00,9.92,9.98,9.89,9.98,248600.0,8.8723,8.926,8.8455,8.926,248600.0
2012-10-11 09:30:00,10.41,10.63,10.26,10.59,324300.0,9.3106,9.5073,9.1764,9.4715,324300.0
2012-10-11 10:00:00,10.58,10.61,10.45,10.58,347100.0,9.4626,9.4894,9.3463,9.4626,347100.0
2012-10-11 10:30:00,10.58,10.6,10.5,10.59,258300.0,9.4626,9.4805,9.391,9.4715,258300.0
2012-10-11 11:00:00,10.59,10.6,10.5,10.53,165800.0,9.4715,9.4805,9.391,9.4179,165800.0
2012-10-11 11:30:00,10.53,10.54,10.37,10.42,72800.0,9.4179,9.4268,9.2748,9.3195,72800.0
2012-10-11 12:00:00,10.41,10.43,10.39,10.42,44800.0,9.3106,9.3284,9.2927,9.3195,44800.0
2012-10-11 12:30:00,10.42,10.46,10.41,10.46,42600.0,9.3195,9.3553,9.3106,9.3553,42600.0
2012-10-11 13:00:00,10.45,10.47,10.44,10.45,58100.0,9.3463,9.3642,9.3374,9.3463,58100.0
2012-10-11 13:30:00,10.45,10.46,10.33,10.35,55600.0,9.3463,9.3553,9.239,9.2569,55600.0
2012-10-11 14:00:00,10.35,10.39,10.31,10.39,56000.0,9.2569,9.2927,9.2211,9.2927,56000.0
2012-10-11 14:30:00,10.39,10.39,10.29,10.29,202400.0,9.2927,9.2927,9.2032,9.2032,202400.0
2012-10-11 15:00:00,10.29,10.3,10.25,10.28,114300.0,9.2032,9.2122,9.1675,9.1943,114300.0
2012-10-11 15:30:00,10.28,10.39,10.26,10.35,362800.0,9.1943,9.2927,9.1764,9.2569,362800.0
2012-10-12 09:30:00,10.34,10.34,10.1,10.18,65400.0,9.2479,9.2479,9.0333,9.1048,65400.0
2012-10-12 10:00:00,10.18,10.23,10.17,10.22,76600.0,9.1048,9.1496,9.0959,9.1406,76600.0
2012-10-12 10:30:00,10.22,10.35,10.22,10.31,47400.0,9.1406,9.2569,9.1406,9.2211,47400.0
2012-10-12 11:00:00,10.3,10.36,10.29,10.34,33800.0,9.2122,9.2658,9.2032,9.2479,33800.0
2012-10-12 11:30:00,10.33,10.36,10.28,10.32,56500.0,9.239,9.2658,9.1943,9.2301,56500.0
2012-10-12 12:00:00,10.32,10.35,10.29,10.3,52700.0,9.2301,9.2569,9.2032,9.2122,52700.0
2012-10-12 12:30:00,10.31,10.36,10.3,10.36,45100.0,9.2211,9.2658,9.2122,9.2658,45100.0
2012-10-12 13:00:00,10.36,10.36,10.34,10.35,39100.0,9.2658,9.2658,9.2479,9.2569,39100.0
2012-10-12 13:30:00,10.35,10.38,10.33,10.36,38000.0,9.2569,9.2837,9.239,9.2658,38000.0
2012-10-12 14:00:00,10.36,10.39,10.32,10.39,35400.0,9.2658,9.2927,9.2301,9.2927,35400.0
2012-10-12 14:30:00,10.38,10.4,10.34,10.38,39500.0,9.2837,9.3016,9.2479,9.2837,39500.0
2012-10-12 15:00:00,10.38,10.4,10.36,10.36,51000.0,9.2837,9.3016,9.2658,9.2658,51000.0
2012-10-12 15:30:00,10.36,10.39,10.34,10.38,175900.0,9.2658,9.2927,9.2479,9.2837,175900.0
2012-10-15 09:30:00,10.42,10.45,10.25,10.26,134300.0,9.3195,9.3463,9.1675,9.1764,134300.0
2012-10-15 10:00:00,10.26,10.4,10.22,10.36,82900.0,9.1764,9.3016,9.1406,9.2658,82900.0
2012-10-15 10:30:00,10.36,10.45,10.36,10.44,154300.0,9.2658,9.3463,9.2658,9.3374,154300.0
2012-10-15 11:00:00,10.44,10.6,10.42,10.57,126400.0,9.3374,9.4805,9.3195,9.4537,126400.0
2012-10-15 11:30:00,10.58,10.67,10.56,10.59,118500.0,9.4626,9.5431,9.4447,9.4715,118500.0
2012-10-15 12:00:00,10.59,10.65,10.57,10.65,55000.0,9.4715,9.5252,9.4537,9.5252,55000.0
2012-10-15 12:30:00,10.65,10.74,10.63,10.72,118600.0,9.5252,9.6057,9.5073,9.5878,118600.0
2012-10-15 13:00:00,10.72,10.74,10.69,10.69,57500.0,9.5878,9.6057,9.561,9.561,57500.0
2012-10-15 13:30:00,10.7,10.72,10.66,10.66,41600.0,9.5699,9.5878,9.5341,9.5341,41600.0
2012-10-15 14:00:00,10.66,10.74,10.62,10.73,67100.0,9.5341,9.6057,9.4984,9.5968,67100.0
2012-10-15 14:30:00,10.72,10.88,10.7,10.86,187500.0,9.5878,9.7309,9.5699,9.713,187500.0
2012-10-15 15:00:00,10.85,10.9,10.84,10.87,245100.0,9.7041,9.7488,9.6951,9.722,245100.0
2012-10-15 15:30:00,10.87,10.92,10.84,10.89,398900.0,9.722,9.7667,9.6951,9.7399,398900.0
2012-10-16 09:30:00,10.92,10.97,10.81,10.95,88100.0,9.7667,9.8114,9.6683,9.7935,88100.0
2012-10-16 10:00:00,10.95,10.97,10.81,10.84,89900.0,9.7935,9.8114,9.6683,9.6951,89900.0
2012-10-16 10:30:00,10.85,10.85,10.73,10.74,78100.0,9.7041,9.7041,9.5968,9.6057,78100.0
2012-10-16 11:00:00,10.73,10.77,10.72,10.75,55600.0,9.5968,9.6325,9.5878,9.6146,55600.0
2012-10-16 11:30:00,10.76,10.76,10.66,10.66,43500.0,9.6236,9.6236,9.5341,9.5341,43500.0
2012-10-16 12:00:00,10.67,10.7,10.65,10.66,47400.0,9.5431,9.5699,9.5252,9.5341,47400.0
2012-10-16 12:30:00,10.66,10.68,10.62,10.68,74300.0,9.5341,9.552,9.4984,9.552,74300.0
2012-10-16 13:00:00,10.67,10.68,10.64,10.66,46800.0,9.5431,9.552,9.5163,9.5341,46800.0
2012-10-16 13:30:00,10.65,10.71,10.64,10.7,73200.0,9.5252,9.5789,9.5163,9.5699,73200.0
2012-10-16 14:00:00,10.69,10.73,10.68,10.7,42800.0,9.561,9.5968,9.552,9.5699,42800.0
2012-10-16 14:30:00,10.69,10.72,10.68,10.69,24200.0,9.561,9.5878,9.552,9.561,24200.0
2012-10-16 15:00:00,10.69,10.71,10.62,10.7,178700.0,9.561,9.5789,9.4984,9.5699,178700.0
2012-10-16 15:30:00,10.7,10.72,10.69,10.71,211000.0,9.5699,9.5878,9.561,9.5789,211000.0
2012-10-17 09:30:00,10.75,10.76,10.65,10.72,59000.0,9.6146,9.6236,9.5252,9.5878,59000.0
2012-10-17 10:00:00,10.72,10.89,10.72,10.86,46300.0,9.5878,9.7399,9.5878,9.713,46300.0
2012-10-17 10:30:00,10.85,10.88,10.84,10.86,30100.0,9.7041,9.7309,9.6951,9.713,30100.0
2012-10-17 11:00:00,10.85,10.85,10.77,10.82,15100.0,9.7041,9.7041,9.6325,9.6773,15100.0
2012-10-17 11:30:00,10.83,10.84,10.81,10.83,20600.0,9.6862,9.6951,9.6683,9.6862,20600.0
2012-10-17 12:00:00,10.83,10.86,10.83,10.85,15000.0,9.6862,9.713,9.6862,9.7041,15000.0
2012-10-17 12:30:00,10.84,10.85,10.82,10.83,8200.0,9.6951,9.7041,9.6773,9.6862,8200.0
2012-10-17 13:00:00,10.83,10.84,10.79,10.79,24100.0,9.6862,9.6951,9.6504,9.6504,24100.0
2012-10-17 13:30:00,10.8,10.8,10.75,10.76,37500.0,9.6594,9.6594,9.6146,9.6236,37500.0
2012-10-17 14:00:00,10.76,10.77,10.75,10.77,27100.0,9.6236,9.6325,9.6146,9.6325,27100.0
2012-10-17 14:30:00,10.77,10.82,10.76,10.8,45200.0,9.6325,9.6773,9.6236,9.6594,45200.0
2012-10-17 15:00:00,10.79,10.88,10.76,10.88,80600.0,9.6504,9.7309,9.6236,9.7309,80600.0
2012-10-17 15:30:00,10.88,10.89,10.85,10.88,118900.0,9.7309,9.7399,9.7041,9.7309,118900.0
2012-10-18 09:30:00,10.83,10.91,10.83,10.9,38000.0,9.6862,9.7577,9.6862,9.7488,38000.0
2012-10-18 10:00:00,10.9,10.91,10.85,10.87,45800.0,9.7488,9.7577,9.7041,9.722,45800.0
2012-10-18 10:30:00,10.88,10.95,10.87,10.93,43600.0,9.7309,9.7935,9.722,9.7756,43600.0
2012-10-18 11:00:00,10.92,10.95,10.89,10.94,29400.0,9.7667,9.7935,9.7399,9.7846,29400.0
2012-10-18 11:30:00,10.94,11.0,10.94,10.97,41200.0,9.7846,9.8382,9.7846,9.8114,41200.0
2012-10-18 12:00:00,10.97,11.07,10.97,10.99,120200.0,9.8114,9.9008,9.8114,9.8293,120200.0
2012-10-18 12:30:00,10.99,10.99,10.91,10.95,32200.0,9.8293,9.8293,9.7577,9.7935,32200.0
2012-10-18 13:00:00,10.94,10.96,10.89,10.93,82600.0,9.7846,9.8025,9.7399,9.7756,82600.0
2012-10-18 13:30:00,10.93,10.95,10.89,10.91,14700.0,9.7756,9.7935,9.7399,9.7577,14700.0
2012-10-18 14:00:00,10.9,10.92,10.79,10.79,103500.0,9.7488,9.7667,9.6504,9.6504,103500.0
2012-10-18 14:30:00,10.79,10.79,10.77,10.79,57300.0,9.6504,9.6504,9.6325,9.6504,57300.0
2012-10-18 15:00:00,10.78,10.82,10.74,10.8,64700.0,9.6415,9.6773,9.6057,9.6594,64700.0
2012-10-18 15:30:00,10.79,10.85,10.79,10.84,148500.0,9.6504,9.7041,9.6504,9.6951,148500.0
2012-10-19 09:30:00,10.79,10.8,10.65,10.7,105600.0,9.6504,9.6594,9.5252,9.5699,105600.0
2012-10-19 10:00:00,10.71,10.73,10.68,10.73,89600.0,9.5789,9.5968,9.552,9.5968,89600.0
2012-10-19 10:30:00,10.72,10.73,10.69,10.71,30200.0,9.5878,9.5968,9.561,9.5789,30200.0
2012-10-19 11:00:00,10.7,10.7,10.52,10.55,112900.0,9.5699,9.5699,9.4089,9.4358,112900.0
2012-10-19 11:30:00,10.55,10.55,10.35,10.44,88100.0,9.4358,9.4358,9.2569,9.3374,88100.0
2012-10-19 12:00:00,10.44,10.44,10.35,10.36,35000.0,9.3374,9.3374,9.2569,9.2658,35000.0
2012-10-19 12:30:00,10.36,10.41,10.35,10.36,31100.0,9.2658,9.3106,9.2569,9.2658,31100.0
2012-10-19 13:00:00,10.35,10.39,10.33,10.37,24300.0,9.2569,9.2927,9.239,9.2748,24300.0
2012-10-19 13:30:00,10.36,10.36,10.29,10.33,32700.0,9.2658,9.2658,9.2032,9.239,32700.0
2012-10-19 14:00:00,10.33,10.37,10.26,10.31,68500.0,9.239,9.2748,9.1764,9.2211,68500.0
2012-10-19 14:30:00,10.32,10.52,10.32,10.51,147300.0,9.2301,9.4089,9.2301,9.4,147300.0
2012-10-19 15:00:00,10.52,10.66,10.48,10.62,131400.0,9.4089,9.5341,9.3732,9.4984,131400.0
2012-10-19 15:30:00,10.61,10.67,10.55,10.67,332100.0,9.4894,9.5431,9.4358,9.5431,332100.0
2012-10-22 09:30:00,10.67,10.69,10.54,10.69,88500.0,9.5431,9.561,9.4268,9.561,88500.0
2012-10-22 10:00:00,10.68,10.7,10.63,10.69,46200.0,9.552,9.5699,9.5073,9.561,46200.0
2012-10-22 10:30:00,10.7,10.74,10.64,10.72,37300.0,9.5699,9.6057,9.5163,9.5878,37300.0
2012-10-22 11:00:00,10.72,10.79,10.64,10.69,45500.0,9.5878,9.6504,9.5163,9.561,45500.0
2012-10-22 11:30:00,10.68,10.8,10.68,10.76,29500.0,9.552,9.6594,9.552,9.6236,29500.0
2012-10-22 12:00:00,10.75,10.78,10.72,10.75,23700.0,9.6146,9.6415,9.5878,9.6146,23700.0
2012-10-22 12:30:00,10.76,10.8,10.75,10.79,29300.0,9.6236,9.6594,9.6146,9.6504,29300.0
2012-10-22 13:00:00,10.79,10.82,10.73,10.75,46400.0,9.6504,9.6773,9.5968,9.6146,46400.0
2012-10-22 13:30:00,10.75,10.77,10.67,10.72,72600.0,9.6146,9.6325,9.5431,9.5878,72600.0
2012-10-22 14:00:00,10.72,10.81,10.7,10.73,95600.0,9.5878,9.6683,9.5699,9.5968,95600.0
2012-10-22 14:30:00,10.73,10.75,10.7,10.74,51900.0,9.5968,9.6146,9.5699,9.6057,51900.0
2012-10-22 15:00:00,10.73,10.78,10.72,10.75,119100.0,9.5968,9.6415,9.5878,9.6146,119100.0
2012-10-22 15:30:00,10.75,10.87,10.74,10.87,360300.0,9.6146,9.722,9.6057,9.722,360300.0
2012-10-23 09:30:00,10.73,10.73,10.46,10.51,62400.0,9.5968,9.5968,9.3553,9.4,62400.0
2012-10-23 10:00:00,10.5,10.65,10.5,10.63,116500.0,9.391,9.5252,9.391,9.5073,116500.0
2012-10-23 10:30:00,10.63,10.7,10.59,10.68,103200.0,9.5073,9.5699,9.4715,9.552,103200.0
2012-10-23 11:00:00,10.68,10.69,10.65,10.68,36900.0,9.552,9.561,9.5252,9.552,36900.0
2012-10-23 11:30:00,10.67,10.69,10.65,10.65,38700.0,9.5431,9.561,9.5252,9.5252,38700.0
2012-10-23 12:00:00,10.66,10.66,10.62,10.66,53200.0,9.5341,9.5341,9.4984,9.5341,53200.0
2012-10-23 12:30:00,10.65,10.68,10.64,10.64,46900.0,9.5252,9.552,9.5163,9.5163,46900.0
2012-10-23 13:00:00,10.65,10.68,10.64,10.64,26300.0,9.5252,9.552,9.5163,9.5163,26300.0
2012-10-23 13:30:00,10.64,10.64,10.59,10.6,52200.0,9.5163,9.5163,9.4715,9.4805,52200.0
2012-10-23 14:00:00,10.6,10.6,10.55,10.59,43800.0,9.4805,9.4805,9.4358,9.4715,43800.0
2012-10-23 14:30:00,10.58,10.61,10.55,10.59,70700.0,9.4626,9.4894,9.4358,9.4715,70700.0
2012-10-23 15:00:00,10.59,10.6,10.54,10.56,97800.0,9.4715,9.4805,9.4268,9.4447,97800.0
2012-10-23 15:30:00,10.57,10.58,10.54,10.55,184900.0,9.4537,9.4626,9.4268,9.4358,184900.0
2012-10-24 09:30:00,10.61,10.7,10.51,10.66,136000.0,9.4894,9.5699,9.4,9.5341,136000.0
2012-10-24 10:00:00,10.67,10.73,10.55,10.57,68700.0,9.5431,9.5968,9.4358,9.4537,68700.0
2012-10-24 10:30:00,10.57,10.6,10.57,10.58,35300.0,9.4537,9.4805,9.4537,9.4626,35300.0
2012-10-24 11:00:00,10.58,10.6,10.56,10.57,55700.0,9.4626,9.4805,9.4447,9.4537,55700.0
2012-10-24 11:30:00,10.56,10.57,10.52,10.54,44200.0,9.4447,9.4537,9.4089,9.4268,44200.0
2012-10-24 12:00:00,10.54,10.59,10.54,10.58,75200.0,9.4268,9.4715,9.4268,9.4626,75200.0
2012-10-24 12:30:00,10.58,10.59,10.55,10.55,65100.0,9.4626,9.4715,9.4358,9.4358,65100.0
2012-10-24 13:00:00,10.56,10.58,10.54,10.58,40700.0,9.4447,9.4626,9.4268,9.4626,40700.0
2012-10-24 13:30:00,10.58,10.58,10.55,10.55,78200.0,9.4626,9.4626,9.4358,9.4358,78200.0
2012-10-24 14:00:00,10.55,10.59,10.55,10.57,69200.0,9.4358,9.4715,9.4358,9.4537,69200.0
2012-10-24 14:30:00,10.58,10.62,10.56,10.57,382400.0,9.4626,9.4984,9.4447,9.4537,382400.0
2012-10-24 15:00:00,10.57,10.58,10.53,10.58,565400.0,9.4537,9.4626,9.4179,9.4626,565400.0
2012-10-24 15:30:00,10.58,10.65,10.56,10.62,449600.0,9.4626,9.5252,9.4447,9.4984,449600.0
2012-10-25 09:30:00,9.99,10.03,8.99,9.07,1115500.0,8.9349,8.9707,8.0405,8.1121,1115500.0
2012-10-25 10:00:00,9.07,9.5,9.05,9.45,862900.0,8.1121,8.4967,8.0942,8.4519,862900.0
2012-10-25 10:30:00,9.44,9.44,9.19,9.22,690000.0,8.443,8.443,8.2194,8.2462,690000.0
2012-10-25 11:00:00,9.21,9.41,9.15,9.25,691800.0,8.2373,8.4162,8.1836,8.2731,691800.0
2012-10-25 11:30:00,9.25,9.26,8.71,9.12,893700.0,8.2731,8.282,7.7901,8.1568,893700.0
2012-10-25 12:00:00,9.12,9.12,9.04,9.1,373400.0,8.1568,8.1568,8.0852,8.1389,373400.0
2012-10-25 12:30:00,9.1,9.1,8.81,8.93,449300.0,8.1389,8.1389,7.8795,7.9869,449300.0
2012-10-25 13:00:00,8.93,8.96,8.75,8.91,337100.0,7.9869,8.0137,7.8259,7.969,337100.0
2012-10-25 13:30:00,8.91,8.96,8.74,8.75,271400.0,7.969,8.0137,7.8169,7.8259,271400.0
2012-10-25 14:00:00,8.77,8.8,8.62,8.69,516100.0,7.8438,7.8706,7.7096,7.7722,516100.0
2012-10-25 14:30:00,8.68,8.69,8.43,8.5,462700.0,7.7633,7.7722,7.5397,7.6023,462700.0
2012-10-25 15:00:00,8.49,8.52,8.25,8.28,465200.0,7.5933,7.6202,7.3787,7.4055,465200.0
2012-10-25 15:30:00,8.28,8.34,8.17,8.31,1400200.0,7.4055,7.4592,7.3071,7.4323,1400200.0
2012-10-26 09:30:00,8.32,8.34,8.11,8.13,344700.0,7.4413,7.4592,7.2535,7.2714,344700.0
2012-10-26 10:00:00,8.14,8.22,8.11,8.21,336900.0,7.2803,7.3518,7.2535,7.3429,336900.0
2012-10-26 10:30:00,8.21,8.25,8.2,8.24,227900.0,7.3429,7.3787,7.334,7.3697,227900.0
2012-10-26 11:00:00,8.24,8.26,8.2,8.26,174800.0,7.3697,7.3876,7.334,7.3876,174800.0
2012-10-26 11:30:00,8.26,8.26,8.21,8.21,69700.0,7.3876,7.3876,7.3429,7.3429,69700.0
2012-10-26 12:00:00,8.22,8.32,8.17,8.31,223600.0,7.3518,7.4413,7.3071,7.4323,223600.0
2012-10-26 12:30:00,8.32,8.32,8.27,8.28,37800.0,7.4413,7.4413,7.3966,7.4055,37800.0
2012-10-26 13:00:00,8.28,8.28,8.27,8.28,17800.0,7.4055,7.4055,7.3966,7.4055,17800.0
2012-10-26 13:30:00,8.28,8.31,8.24,8.24,143000.0,7.4055,7.4323,7.3697,7.3697,143000.0
2012-10-26 14:00:00,8.25,8.3,8.24,8.28,92700.0,7.3787,7.4234,7.3697,7.4055,92700.0
2012-10-26 14:30:00,8.29,8.31,8.28,8.31,84900.0,7.4145,7.4323,7.4055,7.4323,84900.0
2012-10-26 15:00:00,8.3,8.31,8.26,8.27,121200.0,7.4234,7.4323,7.3876,7.3966,121200.0
2012-10-26 15:30:00,8.27,8.27,8.18,8.19,348400.0,7.3966,7.3966,7.3161,7.325,348400.0
2012-10-31 09:30:00,8.19,8.29,8.13,8.16,135800.0,7.325,7.4145,7.2714,7.2982,135800.0
2012-10-31 10:00:00,8.16,8.21,8.15,8.18,130900.0,7.2982,7.3429,7.2892,7.3161,130900.0
2012-10-31 10:30:00,8.18,8.18,7.99,8.1,308100.0,7.3161,7.3161,7.1461,7.2445,308100.0
2012-10-31 11:00:00,8.1,8.16,8.07,8.09,176500.0,7.2445,7.2982,7.2177,7.2356,176500.0
2012-10-31 11:30:00,8.1,8.14,8.06,8.08,109700.0,7.2445,7.2803,7.2087,7.2266,109700.0
2012-10-31 12:00:00,8.07,8.12,8.07,8.1,88200.0,7.2177,7.2624,7.2177,7.2445,88200.0
2012-10-31 12:30:00,8.1,8.12,8.08,8.08,76800.0,7.2445,7.2624,7.2266,7.2266,76800.0
2012-10-31 13:00:00,8.07,8.12,8.07,8.09,128000.0,7.2177,7.2624,7.2177,7.2356,128000.0
2012-10-31 13:30:00,8.09,8.15,8.09,8.13,85000.0,7.2356,7.2892,7.2356,7.2714,85000.0
2012-10-31 14:00:00,8.13,8.16,8.12,8.15,68500.0,7.2714,7.2982,7.2624,7.2892,68500.0
2012-10-31 14:30:00,8.15,8.18,8.15,8.17,131700.0,7.2892,7.3161,7.2892,7.3071,131700.0
2012-10-31 15:00:00,8.16,8.17,8.16,8.17,109200.0,7.2982,7.3071,7.2982,7.3071,109200.0
2012-10-31 15:30:00,8.16,8.2,8.14,8.19,540700.0,7.2982,7.334,7.2803,7.325,540700.0
2012-11-01 09:30:00,8.22,8.46,8.05,8.43,184200.0,7.3518,7.5665,7.1998,7.5397,184200.0
2012-11-01 10:00:00,8.44,8.55,8.43,8.54,237800.0,7.5486,7.647,7.5397,7.6381,237800.0
2012-11-01 10:30:00,8.54,8.74,8.54,8.64,191200.0,7.6381,7.8169,7.6381,7.7275,191200.0
2012-11-01 11:00:00,8.64,8.67,8.49,8.52,252500.0,7.7275,7.7543,7.5933,7.6202,252500.0
2012-11-01 11:30:00,8.52,8.63,8.51,8.59,159600.0,7.6202,7.7185,7.6112,7.6828,159600.0
2012-11-01 12:00:00,8.59,8.67,8.59,8.63,103600.0,7.6828,7.7543,7.6828,7.7185,103600.0
2012-11-01 12:30:00,8.62,8.63,8.54,8.56,93500.0,7.7096,7.7185,7.6381,7.6559,93500.0
2012-11-01 13:00:00,8.57,8.57,8.47,8.51,104300.0,7.6649,7.6649,7.5754,7.6112,104300.0
2012-11-01 13:30:00,8.51,8.56,8.48,8.56,74200.0,7.6112,7.6559,7.5844,7.6559,74200.0
2012-11-01 14:00:00,8.56,8.63,8.55,8.6,85200.0,7.6559,7.7185,7.647,7.6917,85200.0
2012-11-01 14:30:00,8.6,8.76,8.6,8.71,162000.0,7.6917,7.8348,7.6917,7.7901,162000.0
2012-11-01 15:00:00,8.71,8.75,8.69,8.7,230700.0,7.7901,7.8259,7.7722,7.7812,230700.0
2012-11-01 15:30:00,8.7,8.81,8.69,8.81,592300.0,7.7812,7.8795,7.7722,7.8795,592300.0
2012-11-02 09:30:00,8.77,8.86,8.71,8.75,108300.0,7.8438,7.9243,7.7901,7.8259,108300.0
2012-11-02 10:00:00,8.76,8.78,8.66,8.71,197600.0,7.8348,7.8527,7.7454,7.7901,197600.0
2012-11-02 10:30:00,8.71,8.74,8.66,8.67,227400.0,7.7901,7.8169,7.7454,7.7543,227400.0
2012-11-02 11:00:00,8.68,8.79,8.65,8.75,112400.0,7.7633,7.8616,7.7364,7.8259,112400.0
2012-11-02 11:30:00,8.75,8.77,8.69,8.71,112000.0,7.8259,7.8438,7.7722,7.7901,112000.0
2012-11-02 12:00:00,8.71,8.76,8.71,8.75,57100.0,7.7901,7.8348,7.7901,7.8259,57100.0
2012-11-02 12:30:00,8.74,8.82,8.74,8.8,70000.0,7.8169,7.8885,7.8169,7.8706,70000.0
2012-11-02 13:00:00,8.8,8.81,8.77,8.79,66200.0,7.8706,7.8795,7.8438,7.8616,66200.0
2012-11-02 13:30:00,8.78,8.85,8.76,8.77,122100.0,7.8527,7.9153,7.8348,7.8438,122100.0
2012-11-02 14:00:00,8.77,8.82,8.76,8.81,71000.0,7.8438,7.8885,7.8348,7.8795,71000.0
2012-11-02 14:30:00,8.81,8.83,8.78,8.81,128300.0,7.8795,7.8974,7.8527,7.8795,128300.0
2012-11-02 15:00:00,8.82,8.83,8.75,8.76,167800.0,7.8885,7.8974,7.8259,7.8348,167800.0
2012-11-02 15:30:00,8.77,8.79,8.76,8.78,402300.0,7.8438,7.8616,7.8348,7.8527,402300.0
2012-11-05 09:30:00,8.79,8.8,8.67,8.7,114300.0,7.8616,7.8706,7.7543,7.7812,114300.0
2012-11-05 10:00:00,8.7,8.87,8.66,8.79,264400.0,7.7812,7.9332,7.7454,7.8616,264400.0
2012-11-05 10:30:00,8.79,8.88,8.78,8.87,91200.0,7.8616,7.9421,7.8527,7.9332,91200.0
2012-11-05 11:00:00,8.88,8.89,8.79,8.79,96500.0,7.9421,7.9511,7.8616,7.8616,96500.0
2012-11-05 11:30:00,8.79,8.8,8.65,8.68,243300.0,7.8616,7.8706,7.7364,7.7633,243300.0
2012-11-05 12:00:00,8.69,8.71,8.6,8.61,125600.0,7.7722,7.7901,7.6917,7.7007,125600.0
2012-11-05 12:30:00,8.62,8.63,8.56,8.62,165700.0,7.7096,7.7185,7.6559,7.7096,165700.0
2012-11-05 13:00:00,8.62,8.63,8.51,8.51,185300.0,7.7096,7.7185,7.6112,7.6112,185300.0
2012-11-05 13:30:00,8.52,8.56,8.52,8.55,73500.0,7.6202,7.6559,7.6202,7.647,73500.0
2012-11-05 14:00:00,8.54,8.57,8.53,8.54,114600.0,7.6381,7.6649,7.6291,7.6381,114600.0
2012-11-05 14:30:00,8.54,8.58,8.51,8.55,182300.0,7.6381,7.6738,7.6112,7.647,182300.0
2012-11-05 15:00:00,8.55,8.57,8.48,8.49,268700.0,7.647,7.6649,7.5844,7.5933,268700.0
2012-11-05 15:30:00,8.5,8.58,8.46,8.48,686000.0,7.6023,7.6738,7.5665,7.5844,686000.0
2012-11-06 09:30:00,8.63,8.71,8.5,8.59,191000.0,7.7185,7.7901,7.6023,7.6828,191000.0
2012-11-06 10:00:00,8.59,8.6,8.5,8.51,72500.0,7.6828,7.6917,7.6023,7.6112,72500.0
2012-11-06 10:30:00,8.52,8.61,8.51,8.59,71500.0,7.6202,7.7007,7.6112,7.6828,71500.0
2012-11-06 11:00:00,8.59,8.68,8.59,8.65,94400.0,7.6828,7.7633,7.6828,7.7364,94400.0
2012-11-06 11:30:00,8.64,8.7,8.64,8.66,58300.0,7.7275,7.7812,7.7275,7.7454,58300.0
2012-11-06 12:00:00,8.66,8.71,8.63,8.68,68800.0,7.7454,7.7901,7.7185,7.7633,68800.0
2012-11-06 12:30:00,8.69,8.7,8.67,8.69,60000.0,7.7722,7.7812,7.7543,7.7722,60000.0
2012-11-06 13:00:00,8.69,8.71,8.62,8.69,67600.0,7.7722,7.7901,7.7096,7.7722,67600.0
2012-11-06 13:30:00,8.69,8.71,8.67,8.69,117100.0,7.7722,7.7901,7.7543,7.7722,117100.0
2012-11-06 14:00:00,8.69,8.7,8.61,8.61,82100.0,7.7722,7.7812,7.7007,7.7007,82100.0
2012-11-06 14:30:00,8.62,8.65,8.61,8.64,77400.0,7.7096,7.7364,7.7007,7.7275,77400.0
2012-11-06 15:00:00,8.64,8.67,8.63,8.66,154100.0,7.7275,7.7543,7.7185,7.7454,154100.0
2012-11-06 15:30:00,8.66,8.69,8.64,8.68,267500.0,7.7454,7.7722,7.7275,7.7633,267500.0
2012-11-07 09:30:00,8.59,8.66,8.36,8.45,229500.0,7.6828,7.7454,7.4771,7.5576,229500.0
2012-11-07 10:00:00,8.45,8.45,8.28,8.3,94800.0,7.5576,7.5576,7.4055,7.4234,94800.0
2012-11-07 10:30:00,8.31,8.33,8.18,8.19,81700.0,7.4323,7.4502,7.3161,7.325,81700.0
2012-11-07 11:00:00,8.18,8.34,8.18,8.21,112800.0,7.3161,7.4592,7.3161,7.3429,112800.0
2012-11-07 11:30:00,8.22,8.31,8.19,8.27,56500.0,7.3518,7.4323,7.325,7.3966,56500.0
2012-11-07 12:00:00,8.28,8.33,8.27,8.3,203300.0,7.4055,7.4502,7.3966,7.4234,203300.0
2012-11-07 12:30:00,8.29,8.31,8.28,8.29,57300.0,7.4145,7.4323,7.4055,7.4145,57300.0
2012-11-07 13:00:00,8.3,8.35,8.29,8.3,63700.0,7.4234,7.4681,7.4145,7.4234,63700.0
2012-11-07 13:30:00,8.3,8.33,8.28,8.29,82000.0,7.4234,7.4502,7.4055,7.4145,82000.0
2012-11-07 14:00:00,8.3,8.33,8.28,8.28,60800.0,7.4234,7.4502,7.4055,7.4055,60800.0
2012-11-07 14:30:00,8.29,8.29,8.23,8.26,82400.0,7.4145,7.4145,7.3608,7.3876,82400.0
2012-11-07 15:00:00,8.26,8.27,8.2,8.24,147500.0,7.3876,7.3966,7.334,7.3697,147500.0
2012-11-07 15:30:00,8.22,8.27,8.16,8.16,428000.0,7.3518,7.3966,7.2982,7.2982,428000.0
2012-11-08 09:30:00,8.17,8.27,8.16,8.22,90100.0,7.3071,7.3966,7.2982,7.3518,90100.0
2012-11-08 10:00:00,8.22,8.27,8.18,8.27,124300.0,7.3518,7.3966,7.3161,7.3966,124300.0
2012-11-08 10:30:00,8.27,8.3,8.21,8.25,82800.0,7.3966,7.4234,7.3429,7.3787,82800.0
2012-11-08 11:00:00,8.25,8.28,8.23,8.26,51900.0,7.3787,7.4055,7.3608,7.3876,51900.0
2012-11-08 11:30:00,8.26,8.27,8.21,8.24,68200.0,7.3876,7.3966,7.3429,7.3697,68200.0
2012-11-08 12:00:00,8.25,8.28,8.22,8.28,48000.0,7.3787,7.4055,7.3518,7.4055,48000.0
2012-11-08 12:30:00,8.27,8.29,8.23,8.26,49200.0,7.3966,7.4145,7.3608,7.3876,49200.0
2012-11-08 13:00:00,8.26,8.26,8.22,8.24,68700.0,7.3876,7.3876,7.3518,7.3697,68700.0
2012-11-08 13:30:00,8.23,8.32,8.22,8.31,104600.0,7.3608,7.4413,7.3518,7.4323,104600.0
2012-11-08 14:00:00,8.31,8.32,8.27,8.28,51400.0,7.4323,7.4413,7.3966,7.4055,51400.0
2012-11-08 14:30:00,8.29,8.3,8.26,8.28,38700.0,7.4145,7.4234,7.3876,7.4055,38700.0
2012-11-08 15:00:00,8.29,8.29,8.23,8.25,44400.0,7.4145,7.4145,7.3608,7.3787,44400.0
2012-11-08 15:30:00,8.24,8.26,8.2,8.22,249300.0,7.3697,7.3876,7.334,7.3518,249300.0
2012-11-09 09:30:00,8.19,8.3,8.12,8.24,83200.0,7.325,7.4234,7.2624,7.3697,83200.0
2012-11-09 10:00:00,8.24,8.36,8.24,8.35,57400.0,7.3697,7.4771,7.3697,7.4681,57400.0
2012-11-09 10:30:00,8.35,8.39,8.33,8.36,48600.0,7.4681,7.5039,7.4502,7.4771,48600.0
2012-11-09 11:00:00,8.35,8.45,8.35,8.44,63000.0,7.4681,7.5576,7.4681,7.5486,63000.0
2012-11-09 11:30:00,8.44,8.52,8.41,8.47,87200.0,7.5486,7.6202,7.5218,7.5754,87200.0
2012-11-09 12:00:00,8.46,8.48,8.39,8.46,49600.0,7.5665,7.5844,7.5039,7.5665,49600.0
2012-11-09 12:30:00,8.45,8.48,8.43,8.48,53500.0,7.5576,7.5844,7.5397,7.5844,53500.0
2012-11-09 13:00:00,8.47,8.48,8.44,8.46,113900.0,7.5754,7.5844,7.5486,7.5665,113900.0
2012-11-09 13:30:00,8.46,8.48,8.38,8.42,108500.0,7.5665,7.5844,7.4949,7.5307,108500.0
2012-11-09 14:00:00,8.41,8.44,8.39,8.44,47900.0,7.5218,7.5486,7.5039,7.5486,47900.0
2012-11-09 14:30:00,8.44,8.48,8.43,8.46,71800.0,7.5486,7.5844,7.5397,7.5665,71800.0
2012-11-09 15:00:00,8.45,8.46,8.39,8.46,68100.0,7.5576,7.5665,7.5039,7.5665,68100.0
2012-11-09 15:30:00,8.46,8.46,8.41,8.42,283900.0,7.5665,7.5665,7.5218,7.5307,283900.0
2012-11-12 09:30:00,8.41,8.51,8.41,8.46,66000.0,7.5218,7.6112,7.5218,7.5665,66000.0
2012-11-12 10:00:00,8.46,8.46,8.4,8.41,86600.0,7.5665,7.5665,7.5128,7.5218,86600.0
2012-11-12 10:30:00,8.42,8.44,8.41,8.41,59700.0,7.5307,7.5486,7.5218,7.5218,59700.0
2012-11-12 11:00:00,8.41,8.42,8.39,8.4,58400.0,7.5218,7.5307,7.5039,7.5128,58400.0
2012-11-12 11:30:00,8.39,8.39,8.26,8.26,121900.0,7.5039,7.5039,7.3876,7.3876,121900.0
2012-11-12 12:00:00,8.27,8.27,8.18,8.21,36200.0,7.3966,7.3966,7.3161,7.3429,36200.0
2012-11-12 12:30:00,8.21,8.22,8.18,8.21,67800.0,7.3429,7.3518,7.3161,7.3429,67800.0
2012-11-12 13:00:00,8.21,8.24,8.15,8.15,138200.0,7.3429,7.3697,7.2892,7.2892,138200.0
2012-11-12 13:30:00,8.15,8.17,8.09,8.1,98300.0,7.2892,7.3071,7.2356,7.2445,98300.0
2012-11-12 14:00:00,8.09,8.1,8.05,8.07,103900.0,7.2356,7.2445,7.1998,7.2177,103900.0
2012-11-12 14:30:00,8.08,8.2,8.07,8.18,70400.0,7.2266,7.334,7.2177,7.3161,70400.0
2012-11-12 15:00:00,8.18,8.25,8.18,8.22,127500.0,7.3161,7.3787,7.3161,7.3518,127500.0
2012-11-12 15:30:00,8.21,8.25,8.18,8.21,175300.0,7.3429,7.3787,7.3161,7.3429,175300.0
2012-11-13 09:30:00,8.17,8.31,8.12,8.3,41900.0,7.3071,7.4323,7.2624,7.4234,41900.0
2012-11-13 10:00:00,8.3,8.31,8.2,8.22,56200.0,7.4234,7.4323,7.334,7.3518,56200.0
2012-11-13 10:30:00,8.24,8.28,8.15,8.28,25100.0,7.3697,7.4055,7.2892,7.4055,25100.0
2012-11-13 11:00:00,8.27,8.28,8.24,8.25,13500.0,7.3966,7.4055,7.3697,7.3787,13500.0
2012-11-13 11:30:00,8.25,8.26,8.2,8.22,18900.0,7.3787,7.3876,7.334,7.3518,18900.0
2012-11-13 12:00:00,8.21,8.21,8.16,8.19,21100.0,7.3429,7.3429,7.2982,7.325,21100.0
2012-11-13 12:30:00,8.19,8.19,8.15,8.18,10500.0,7.325,7.325,7.2892,7.3161,10500.0
2012-11-13 13:00:00,8.18,8.21,8.16,8.2,22700.0,7.3161,7.3429,7.2982,7.334,22700.0
2012-11-13 13:30:00,8.19,8.25,8.17,8.25,34600.0,7.325,7.3787,7.3071,7.3787,34600.0
2012-11-13 14:00:00,8.25,8.31,8.24,8.3,47900.0,7.3787,7.4323,7.3697,7.4234,47900.0
2012-11-13 14:30:00,8.3,8.31,8.28,8.29,50500.0,7.4234,7.4323,7.4055,7.4145,50500.0
2012-11-13 15:00:00,8.29,8.29,8.26,8.28,83600.0,7.4145,7.4145,7.3876,7.4055,83600.0
2012-11-13 15:30:00,8.29,8.3,8.26,8.29,210400.0,7.4145,7.4234,7.3876,7.4145,210400.0
2012-11-14 09:30:00,8.32,8.36,8.2,8.23,43800.0,7.4413,7.4771,7.334,7.3608,43800.0
2012-11-14 10:00:00,8.24,8.29,8.21,8.23,33200.0,7.3697,7.4145,7.3429,7.3608,33200.0
2012-11-14 10:30:00,8.22,8.23,8.12,8.16,96600.0,7.3518,7.3608,7.2624,7.2982,96600.0
2012-11-14 11:00:00,8.16,8.22,8.11,8.19,227300.0,7.2982,7.3518,7.2535,7.325,227300.0
2012-11-14 11:30:00,8.19,8.27,8.18,8.27,123700.0,7.325,7.3966,7.3161,7.3966,123700.0
2012-11-14 12:00:00,8.27,8.29,8.13,8.15,38400.0,7.3966,7.4145,7.2714,7.2892,38400.0
2012-11-14 12:30:00,8.15,8.17,8.05,8.09,41600.0,7.2892,7.3071,7.1998,7.2356,41600.0
2012-11-14 13:00:00,8.08,8.14,8.06,8.1,114600.0,7.2266,7.2803,7.2087,7.2445,114600.0
2012-11-14 13:30:00,8.1,8.11,8.05,8.09,35100.0,7.2445,7.2535,7.1998,7.2356,35100.0
2012-11-14 14:00:00,8.09,8.11,8.05,8.08,39600.0,7.2356,7.2535,7.1998,7.2266,39600.0
2012-11-14 14:30:00,8.07,8.08,8.05,8.07,45400.0,7.2177,7.2266,7.1998,7.2177,45400.0
2012-11-14 15:00:00,8.06,8.07,8.01,8.04,103400.0,7.2087,7.2177,7.164,7.1909,103400.0
2012-11-14 15:30:00,8.04,8.05,7.96,7.98,294000.0,7.1909,7.1998,7.1193,7.1372,294000.0
2012-11-15 09:30:00,8.0,8.06,7.91,7.97,55000.0,7.1551,7.2087,7.0746,7.1283,55000.0
2012-11-15 10:00:00,7.97,8.09,7.96,8.04,33800.0,7.1283,7.2356,7.1193,7.1909,33800.0
2012-11-15 10:30:00,8.04,8.12,8.03,8.05,33400.0,7.1909,7.2624,7.1819,7.1998,33400.0
2012-11-15 11:00:00,8.05,8.06,7.95,7.96,65700.0,7.1998,7.2087,7.1104,7.1193,65700.0
2012-11-15 11:30:00,7.96,8.01,7.94,8.0,85100.0,7.1193,7.164,7.1014,7.1551,85100.0
2012-11-15 12:00:00,8.0,8.01,7.91,7.93,50200.0,7.1551,7.164,7.0746,7.0925,50200.0
2012-11-15 12:30:00,7.93,7.98,7.73,7.85,348400.0,7.0925,7.1372,6.9136,7.0209,348400.0
2012-11-15 13:00:00,7.84,7.89,7.83,7.88,305600.0,7.012,7.0567,7.003,7.0478,305600.0
2012-11-15 13:30:00,7.88,7.89,7.77,7.81,267000.0,7.0478,7.0567,6.9494,6.9852,267000.0
2012-11-15 14:00:00,7.82,7.86,7.81,7.86,127000.0,6.9941,7.0299,6.9852,7.0299,127000.0
2012-11-15 14:30:00,7.86,7.89,7.78,7.83,242100.0,7.0299,7.0567,6.9583,7.003,242100.0
2012-11-15 15:00:00,7.83,7.87,7.79,7.83,272200.0,7.003,7.0388,6.9673,7.003,272200.0
2012-11-15 15:30:00,7.83,7.89,7.81,7.87,427800.0,7.003,7.0567,6.9852,7.0388,427800.0
2012-11-16 09:30:00,7.84,7.94,7.81,7.83,150500.0,7.012,7.1014,6.9852,7.003,150500.0
2012-11-16 10:00:00,7.83,7.86,7.72,7.85,75600.0,7.003,7.0299,6.9047,7.0209,75600.0
2012-11-16 10:30:00,7.85,7.86,7.79,7.79,20400.0,7.0209,7.0299,6.9673,6.9673,20400.0
2012-11-16 11:00:00,7.79,7.82,7.73,7.73,40000.0,6.9673,6.9941,6.9136,6.9136,40000.0
2012-11-16 11:30:00,7.74,7.94,7.73,7.93,67300.0,6.9225,7.1014,6.9136,7.0925,67300.0
2012-11-16 12:00:00,7.93,7.97,7.87,7.92,62700.0,7.0925,7.1283,7.0388,7.0835,62700.0
2012-11-16 12:30:00,7.93,8.01,7.92,8.0,50900.0,7.0925,7.164,7.0835,7.1551,50900.0
2012-11-16 13:00:00,8.01,8.05,7.94,7.97,53700.0,7.164,7.1998,7.1014,7.1283,53700.0
2012-11-16 13:30:00,7.97,8.04,7.95,8.02,50900.0,7.1283,7.1909,7.1104,7.173,50900.0
2012-11-16 14:00:00,8.02,8.02,7.92,7.95,49900.0,7.173,7.173,7.0835,7.1104,49900.0
2012-11-16 14:30:00,7.95,8.02,7.93,7.95,104600.0,7.1104,7.173,7.0925,7.1104,104600.0
2012-11-16 15:00:00,7.95,8.02,7.93,8.02,121300.0,7.1104,7.173,7.0925,7.173,121300.0
2012-11-16 15:30:00,8.02,8.11,8.01,8.06,170900.0,7.173,7.2535,7.164,7.2087,170900.0
2012-11-19 09:30:00,8.15,8.24,8.07,8.19,32500.0,7.2892,7.3697,7.2177,7.325,32500.0
2012-11-19 10:00:00,8.18,8.19,8.03,8.05,46800.0,7.3161,7.325,7.1819,7.1998,46800.0
2012-11-19 10:30:00,8.06,8.09,8.03,8.04,36000.0,7.2087,7.2356,7.1819,7.1909,36000.0
2012-11-19 11:00:00,8.04,8.05,7.99,8.0,47400.0,7.1909,7.1998,7.1461,7.1551,47400.0
2012-11-19 11:30:00,8.0,8.08,7.99,8.07,39000.0,7.1551,7.2266,7.1461,7.2177,39000.0
2012-11-19 12:00:00,8.06,8.1,8.04,8.04,38300.0,7.2087,7.2445,7.1909,7.1909,38300.0
2012-11-19 12:30:00,8.05,8.05,7.97,7.98,40400.0,7.1998,7.1998,7.1283,7.1372,40400.0
2012-11-19 13:00:00,7.98,7.99,7.95,7.95,29400.0,7.1372,7.1461,7.1104,7.1104,29400.0
2012-11-19 13:30:00,7.96,7.97,7.95,7.97,40100.0,7.1193,7.1283,7.1104,7.1283,40100.0
2012-11-19 14:00:00,7.97,7.99,7.96,7.97,36800.0,7.1283,7.1461,7.1193,7.1283,36800.0
2012-11-19 14:30:00,7.96,8.02,7.95,8.0,109900.0,7.1193,7.173,7.1104,7.1551,109900.0
2012-11-19 15:00:00,8.0,8.04,8.0,8.02,61500.0,7.1551,7.1909,7.1551,7.173,61500.0
2012-11-19 15:30:00,8.02,8.08,8.01,8.06,176300.0,7.173,7.2266,7.164,7.2087,176300.0
2012-11-20 09:30:00,8.06,8.19,8.06,8.14,49300.0,7.2087,7.325,7.2087,7.2803,49300.0
2012-11-20 10:00:00,8.15,8.15,8.08,8.13,13400.0,7.2892,7.2892,7.2266,7.2714,13400.0
2012-11-20 10:30:00,8.13,8.15,8.06,8.06,95800.0,7.2714,7.2892,7.2087,7.2087,95800.0
2012-11-20 11:00:00,8.06,8.08,8.01,8.06,92100.0,7.2087,7.2266,7.164,7.2087,92100.0
2012-11-20 11:30:00,8.05,8.08,7.99,8.0,134000.0,7.1998,7.2266,7.1461,7.1551,134000.0
2012-11-20 12:00:00,8.0,8.02,7.98,8.02,30700.0,7.1551,7.173,7.1372,7.173,30700.0
2012-11-20 12:30:00,8.01,8.02,7.99,7.99,13400.0,7.164,7.173,7.1461,7.1461,13400.0
2012-11-20 13:00:00,7.99,8.0,7.94,7.94,54600.0,7.1461,7.1551,7.1014,7.1014,54600.0
2012-11-20 13:30:00,7.94,8.04,7.94,8.01,62300.0,7.1014,7.1909,7.1014,7.164,62300.0
2012-11-20 14:00:00,8.01,8.1,8.0,8.09,34000.0,7.164,7.2445,7.1551,7.2356,34000.0
2012-11-20 14:30:00,8.09,8.1,8.05,8.09,49600.0,7.2356,7.2445,7.1998,7.2356,49600.0
2012-11-20 15:00:00,8.08,8.12,8.05,8.06,52600.0,7.2266,7.2624,7.1998,7.2087,52600.0
2012-11-20 15:30:00,8.06,8.09,8.04,8.09,191900.0,7.2087,7.2356,7.1909,7.2356,191900.0
2012-11-21 09:30:00,8.08,8.11,8.01,8.02,42900.0,7.2266,7.2535,7.164,7.173,42900.0
2012-11-21 10:00:00,8.03,8.03,8.0,8.0,50000.0,7.1819,7.1819,7.1551,7.1551,50000.0
2012-11-21 10:30:00,8.0,8.02,7.91,7.93,123200.0,7.1551,7.173,7.0746,7.0925,123200.0
2012-11-21 11:00:00,7.92,7.96,7.92,7.94,32600.0,7.0835,7.1193,7.0835,7.1014,32600.0
2012-11-21 11:30:00,7.95,7.99,7.91,7.99,96600.0,7.1104,7.1461,7.0746,7.1461,96600.0
2012-11-21 12:00:00,7.99,8.05,7.99,8.05,22400.0,7.1461,7.1998,7.1461,7.1998,22400.0
2012-11-21 12:30:00,8.05,8.09,8.03,8.06,38000.0,7.1998,7.2356,7.1819,7.2087,38000.0
2012-11-21 13:00:00,8.06,8.09,8.05,8.08,19600.0,7.2087,7.2356,7.1998,7.2266,19600.0
2012-11-21 13:30:00,8.08,8.13,8.08,8.12,19700.0,7.2266,7.2714,7.2266,7.2624,19700.0
2012-11-21 14:00:00,8.12,8.13,8.09,8.12,31300.0,7.2624,7.2714,7.2356,7.2624,31300.0
2012-11-21 14:30:00,8.12,8.13,8.06,8.06,43800.0,7.2624,7.2714,7.2087,7.2087,43800.0
2012-11-21 15:00:00,8.06,8.08,8.04,8.05,125600.0,7.2087,7.2266,7.1909,7.1998,125600.0
2012-11-21 15:30:00,8.06,8.15,8.06,8.14,138800.0,7.2087,7.2892,7.2087,7.2803,138800.0
2012-11-23 09:30:00,8.16,8.29,8.09,8.29,42800.0,7.2982,7.4145,7.2356,7.4145,42800.0
2012-11-23 10:00:00,8.29,8.3,8.25,8.27,31000.0,7.4145,7.4234,7.3787,7.3966,31000.0
2012-11-23 10:30:00,8.28,8.28,8.23,8.25,23900.0,7.4055,7.4055,7.3608,7.3787,23900.0
2012-11-23 11:00:00,8.25,8.26,8.24,8.24,17500.0,7.3787,7.3876,7.3697,7.3697,17500.0
2012-11-23 11:30:00,8.24,8.25,8.14,8.16,47300.0,7.3697,7.3787,7.2803,7.2982,47300.0
2012-11-23 12:00:00,8.16,8.19,8.14,8.15,47100.0,7.2982,7.325,7.2803,7.2892,47100.0
2012-11-23 12:30:00,8.16,8.19,8.15,8.16,98800.0,7.2982,7.325,7.2892,7.2982,98800.0
2012-11-26 09:30:00,8.13,8.24,8.13,8.23,40400.0,7.2714,7.3697,7.2714,7.3608,40400.0
2012-11-26 10:00:00,8.23,8.23,8.12,8.14,42600.0,7.3608,7.3608,7.2624,7.2803,42600.0
2012-11-26 10:30:00,8.14,8.15,8.12,8.12,34200.0,7.2803,7.2892,7.2624,7.2624,34200.0
2012-11-26 11:00:00,8.12,8.12,8.04,8.08,26800.0,7.2624,7.2624,7.1909,7.2266,26800.0
2012-11-26 11:30:00,8.08,8.15,8.08,8.15,19400.0,7.2266,7.2892,7.2266,7.2892,19400.0
2012-11-26 12:00:00,8.15,8.16,8.13,8.13,28400.0,7.2892,7.2982,7.2714,7.2714,28400.0
2012-11-26 12:30:00,8.14,8.14,8.06,8.09,30600.0,7.2803,7.2803,7.2087,7.2356,30600.0
2012-11-26 13:00:00,8.09,8.12,8.08,8.1,23300.0,7.2356,7.2624,7.2266,7.2445,23300.0
2012-11-26 13:30:00,8.11,8.11,8.06,8.08,27400.0,7.2535,7.2535,7.2087,7.2266,27400.0
2012-11-26 14:00:00,8.07,8.08,8.04,8.04,18500.0,7.2177,7.2266,7.1909,7.1909,18500.0
2012-11-26 14:30:00,8.05,8.08,7.99,8.01,102200.0,7.1998,7.2266,7.1461,7.164,102200.0
2012-11-26 15:00:00,8.01,8.09,8.01,8.08,52300.0,7.164,7.2356,7.164,7.2266,52300.0
2012-11-26 15:30:00,8.08,8.15,8.05,8.1,289800.0,7.2266,7.2892,7.1998,7.2445,289800.0
2012-11-27 09:30:00,8.07,8.19,8.04,8.09,68000.0,7.2177,7.325,7.1909,7.2356,68000.0
2012-11-27 10:00:00,8.1,8.11,7.98,7.99,55500.0,7.2445,7.2535,7.1372,7.1461,55500.0
2012-11-27 10:30:00,7.99,8.02,7.95,8.0,64800.0,7.1461,7.173,7.1104,7.1551,64800.0
2012-11-27 11:00:00,8.0,8.02,7.99,8.0,54000.0,7.1551,7.173,7.1461,7.1551,54000.0
2012-11-27 11:30:00,8.0,8.12,7.98,8.06,188800.0,7.1551,7.2624,7.1372,7.2087,188800.0
2012-11-27 12:00:00,8.06,8.09,7.99,8.0,77600.0,7.2087,7.2356,7.1461,7.1551,77600.0
2012-11-27 12:30:00,8.01,8.04,7.98,8.02,28600.0,7.164,7.1909,7.1372,7.173,28600.0
2012-11-27 13:00:00,8.02,8.06,8.01,8.04,22300.0,7.173,7.2087,7.164,7.1909,22300.0
2012-11-27 13:30:00,8.04,8.09,8.04,8.05,19100.0,7.1909,7.2356,7.1909,7.1998,19100.0
2012-11-27 14:00:00,8.06,8.12,8.06,8.06,35000.0,7.2087,7.2624,7.2087,7.2087,35000.0
2012-11-27 14:30:00,8.05,8.08,7.98,7.99,99900.0,7.1998,7.2266,7.1372,7.1461,99900.0
2012-11-27 15:00:00,7.98,8.05,7.98,8.05,79800.0,7.1372,7.1998,7.1372,7.1998,79800.0
2012-11-27 15:30:00,8.05,8.07,8.01,8.03,154400.0,7.1998,7.2177,7.164,7.1819,154400.0
2012-11-28 09:30:00,7.99,8.03,7.92,7.96,74300.0,7.1461,7.1819,7.0835,7.1193,74300.0
2012-11-28 10:00:00,7.98,8.06,7.94,8.06,46500.0,7.1372,7.2087,7.1014,7.2087,46500.0
2012-11-28 10:30:00,8.06,8.12,8.05,8.08,29700.0,7.2087,7.2624,7.1998,7.2266,29700.0
2012-11-28 11:00:00,8.1,8.16,8.07,8.15,37000.0,7.2445,7.2982,7.2177,7.2892,37000.0
2012-11-28 11:30:00,8.15,8.16,8.09,8.1,34200.0,7.2892,7.2982,7.2356,7.2445,34200.0
2012-11-28 12:00:00,8.1,8.15,8.06,8.15,45700.0,7.2445,7.2892,7.2087,7.2892,45700.0
2012-11-28 12:30:00,8.15,8.18,8.12,8.15,37900.0,7.2892,7.3161,7.2624,7.2892,37900.0
2012-11-28 13:00:00,8.14,8.18,8.11,8.14,94700.0,7.2803,7.3161,7.2535,7.2803,94700.0
2012-11-28 13:30:00,8.13,8.15,8.11,8.14,37500.0,7.2714,7.2892,7.2535,7.2803,37500.0
2012-11-28 14:00:00,8.14,8.14,8.09,8.12,15800.0,7.2803,7.2803,7.2356,7.2624,15800.0
2012-11-28 14:30:00,8.12,8.19,8.12,8.19,81300.0,7.2624,7.325,7.2624,7.325,81300.0
2012-11-28 15:00:00,8.19,8.21,8.13,8.21,78500.0,7.325,7.3429,7.2714,7.3429,78500.0
2012-11-28 15:30:00,8.21,8.25,8.16,8.24,240500.0,7.3429,7.3787,7.2982,7.3697,240500.0
2012-11-29 09:30:00,8.31,8.5,8.31,8.47,126200.0,7.4323,7.6023,7.4323,7.5754,126200.0
2012-11-29 10:00:00,8.48,8.5,8.35,8.37,108700.0,7.5844,7.6023,7.4681,7.486,108700.0
2012-11-29 10:30:00,8.37,8.48,8.36,8.43,72900.0,7.486,7.5844,7.4771,7.5397,72900.0
2012-11-29 11:00:00,8.43,8.45,8.34,8.37,81700.0,7.5397,7.5576,7.4592,7.486,81700.0
2012-11-29 11:30:00,8.36,8.37,8.22,8.26,99000.0,7.4771,7.486,7.3518,7.3876,99000.0
2012-11-29 12:00:00,8.26,8.35,8.24,8.35,59500.0,7.3876,7.4681,7.3697,7.4681,59500.0
2012-11-29 12:30:00,8.35,8.41,8.33,8.4,40300.0,7.4681,7.5218,7.4502,7.5128,40300.0
2012-11-29 13:00:00,8.4,8.44,8.39,8.44,52500.0,7.5128,7.5486,7.5039,7.5486,52500.0
2012-11-29 13:30:00,8.43,8.44,8.38,8.38,125300.0,7.5397,7.5486,7.4949,7.4949,125300.0
2012-11-29 14:00:00,8.37,8.45,8.37,8.44,54600.0,7.486,7.5576,7.486,7.5486,54600.0
2012-11-29 14:30:00,8.43,8.48,8.42,8.47,69400.0,7.5397,7.5844,7.5307,7.5754,69400.0
2012-11-29 15:00:00,8.47,8.48,8.37,8.41,142600.0,7.5754,7.5844,7.486,7.5218,142600.0
2012-11-29 15:30:00,8.4,8.43,8.35,8.38,250400.0,7.5128,7.5397,7.4681,7.4949,250400.0
2012-11-30 09:30:00,8.41,8.41,8.28,8.29,48500.0,7.5218,7.5218,7.4055,7.4145,48500.0
2012-11-30 10:00:00,8.29,8.3,8.24,8.24,69700.0,7.4145,7.4234,7.3697,7.3697,69700.0
2012-11-30 10:30:00,8.23,8.25,8.19,8.2,51500.0,7.3608,7.3787,7.325,7.334,51500.0
2012-11-30 11:00:00,8.21,8.23,8.16,8.18,59200.0,7.3429,7.3608,7.2982,7.3161,59200.0
2012-11-30 11:30:00,8.18,8.2,8.12,8.16,50200.0,7.3161,7.334,7.2624,7.2982,50200.0
2012-11-30 12:00:00,8.17,8.19,8.13,8.17,63700.0,7.3071,7.325,7.2714,7.3071,63700.0
2012-11-30 12:30:00,8.17,8.19,8.12,8.12,74300.0,7.3071,7.325,7.2624,7.2624,74300.0
2012-11-30 13:00:00,8.12,8.18,8.12,8.13,118600.0,7.2624,7.3161,7.2624,7.2714,118600.0
2012-11-30 13:30:00,8.13,8.14,8.09,8.09,62800.0,7.2714,7.2803,7.2356,7.2356,62800.0
2012-11-30 14:00:00,8.09,8.11,8.08,8.08,78400.0,7.2356,7.2535,7.2266,7.2266,78400.0
2012-11-30 14:30:00,8.08,8.1,7.98,8.01,170600.0,7.2266,7.2445,7.1372,7.164,170600.0
2012-11-30 15:00:00,8.01,8.08,8.0,8.02,188600.0,7.164,7.2266,7.1551,7.173,188600.0
2012-11-30 15:30:00,8.03,8.11,8.02,8.11,377900.0,7.1819,7.2535,7.173,7.2535,377900.0
2012-12-03 09:30:00,7.98,8.09,7.86,7.93,154400.0,7.1372,7.2356,7.0299,7.0925,154400.0
2012-12-03 10:00:00,7.92,8.01,7.86,7.99,63700.0,7.0835,7.164,7.0299,7.1461,63700.0
2012-12-03 10:30:00,7.99,8.02,7.95,7.97,50400.0,7.1461,7.173,7.1104,7.1283,50400.0
2012-12-03 11:00:00,7.97,8.06,7.97,8.04,60400.0,7.1283,7.2087,7.1283,7.1909,60400.0
2012-12-03 11:30:00,8.05,8.11,8.03,8.1,46100.0,7.1998,7.2535,7.1819,7.2445,46100.0
2012-12-03 12:00:00,8.1,8.15,8.09,8.15,29200.0,7.2445,7.2892,7.2356,7.2892,29200.0
2012-12-03 12:30:00,8.15,8.17,8.13,8.17,136300.0,7.2892,7.3071,7.2714,7.3071,136300.0
2012-12-03 13:00:00,8.17,8.18,8.13,8.17,39300.0,7.3071,7.3161,7.2714,7.3071,39300.0
2012-12-03 13:30:00,8.18,8.18,8.09,8.09,63300.0,7.3161,7.3161,7.2356,7.2356,63300.0
2012-12-03 14:00:00,8.09,8.1,8.05,8.09,232000.0,7.2356,7.2445,7.1998,7.2356,232000.0
2012-12-03 14:30:00,8.09,8.12,8.09,8.11,77100.0,7.2356,7.2624,7.2356,7.2535,77100.0
2012-12-03 15:00:00,8.11,8.16,8.11,8.13,100900.0,7.2535,7.2982,7.2535,7.2714,100900.0
2012-12-03 15:30:00,8.14,8.15,8.11,8.13,232800.0,7.2803,7.2892,7.2535,7.2714,232800.0
2012-12-04 09:30:00,8.15,8.17,8.08,8.13,171200.0,7.2892,7.3071,7.2266,7.2714,171200.0
2012-12-04 10:00:00,8.13,8.18,8.05,8.05,45000.0,7.2714,7.3161,7.1998,7.1998,45000.0
2012-12-04 10:30:00,8.06,8.14,8.05,8.14,208500.0,7.2087,7.2803,7.1998,7.2803,208500.0
2012-12-04 11:00:00,8.14,8.15,8.09,8.11,38700.0,7.2803,7.2892,7.2356,7.2535,38700.0
2012-12-04 11:30:00,8.11,8.16,8.1,8.14,22900.0,7.2535,7.2982,7.2445,7.2803,22900.0
2012-12-04 12:00:00,8.15,8.15,8.09,8.14,129900.0,7.2892,7.2892,7.2356,7.2803,129900.0
2012-12-04 12:30:00,8.14,8.14,8.01,8.03,57400.0,7.2803,7.2803,7.164,7.1819,57400.0
2012-12-04 13:00:00,8.04,8.04,8.0,8.03,28700.0,7.1909,7.1909,7.1551,7.1819,28700.0
2012-12-04 13:30:00,8.03,8.08,7.99,8.03,48600.0,7.1819,7.2266,7.1461,7.1819,48600.0
2012-12-04 14:00:00,8.04,8.08,8.0,8.03,52900.0,7.1909,7.2266,7.1551,7.1819,52900.0
2012-12-04 14:30:00,8.03,8.05,8.0,8.01,67100.0,7.1819,7.1998,7.1551,7.164,67100.0
2012-12-04 15:00:00,8.01,8.07,8.01,8.05,67900.0,7.164,7.2177,7.164,7.1998,67900.0
2012-12-04 15:30:00,8.05,8.1,8.02,8.05,242900.0,7.1998,7.2445,7.173,7.1998,242900.0
2012-12-05 09:30:00,8.12,8.12,8.04,8.07,29200.0,7.2624,7.2624,7.1909,7.2177,29200.0
2012-12-05 10:00:00,8.08,8.2,8.07,8.14,52200.0,7.2266,7.334,7.2177,7.2803,52200.0
2012-12-05 10:30:00,8.13,8.14,8.06,8.08,56400.0,7.2714,7.2803,7.2087,7.2266,56400.0
2012-12-05 11:00:00,8.08,8.15,8.06,8.12,34000.0,7.2266,7.2892,7.2087,7.2624,34000.0
2012-12-05 11:30:00,8.12,8.21,8.12,8.19,30300.0,7.2624,7.3429,7.2624,7.325,30300.0
2012-12-05 12:00:00,8.19,8.21,8.14,8.16,66500.0,7.325,7.3429,7.2803,7.2982,66500.0
2012-12-05 12:30:00,8.16,8.2,8.16,8.19,34300.0,7.2982,7.334,7.2982,7.325,34300.0
2012-12-05 13:00:00,8.19,8.2,8.18,8.18,14500.0,7.325,7.334,7.3161,7.3161,14500.0
2012-12-05 13:30:00,8.19,8.2,8.17,8.18,17800.0,7.325,7.334,7.3071,7.3161,17800.0
2012-12-05 14:00:00,8.18,8.2,8.18,8.2,27200.0,7.3161,7.334,7.3161,7.334,27200.0
2012-12-05 14:30:00,8.2,8.2,8.17,8.19,44400.0,7.334,7.334,7.3071,7.325,44400.0
2012-12-05 15:00:00,8.2,8.2,8.14,8.14,83800.0,7.334,7.334,7.2803,7.2803,83800.0
2012-12-05 15:30:00,8.14,8.16,8.1,8.12,146800.0,7.2803,7.2982,7.2445,7.2624,146800.0
2012-12-06 09:30:00,8.13,8.18,8.12,8.15,34700.0,7.2714,7.3161,7.2624,7.2892,34700.0
2012-12-06 10:00:00,8.14,8.19,8.12,8.15,35500.0,7.2803,7.325,7.2624,7.2892,35500.0
2012-12-06 10:30:00,8.15,8.24,8.15,8.22,24800.0,7.2892,7.3697,7.2892,7.3518,24800.0
2012-12-06 11:00:00,8.23,8.26,8.21,8.26,23500.0,7.3608,7.3876,7.3429,7.3876,23500.0
2012-12-06 11:30:00,8.26,8.29,8.23,8.26,25100.0,7.3876,7.4145,7.3608,7.3876,25100.0
2012-12-06 12:00:00,8.24,8.25,8.21,8.21,12200.0,7.3697,7.3787,7.3429,7.3429,12200.0
2012-12-06 12:30:00,8.21,8.27,8.2,8.25,23700.0,7.3429,7.3966,7.334,7.3787,23700.0
2012-12-06 13:00:00,8.25,8.28,8.24,8.24,19000.0,7.3787,7.4055,7.3697,7.3697,19000.0
2012-12-06 13:30:00,8.25,8.28,8.24,8.27,15700.0,7.3787,7.4055,7.3697,7.3966,15700.0
2012-12-06 14:00:00,8.28,8.28,8.24,8.25,16800.0,7.4055,7.4055,7.3697,7.3787,16800.0
2012-12-06 14:30:00,8.25,8.28,8.23,8.25,150200.0,7.3787,7.4055,7.3608,7.3787,150200.0
2012-12-06 15:00:00,8.25,8.32,8.22,8.25,96400.0,7.3787,7.4413,7.3518,7.3787,96400.0
2012-12-06 15:30:00,8.25,8.3,8.25,8.29,116600.0,7.3787,7.4234,7.3787,7.4145,116600.0
2012-12-07 09:30:00,8.31,8.38,8.23,8.32,16800.0,7.4323,7.4949,7.3608,7.4413,16800.0
2012-12-07 10:00:00,8.33,8.38,8.33,8.38,24900.0,7.4502,7.4949,7.4502,7.4949,24900.0
2012-12-07 10:30:00,8.38,8.39,8.35,8.38,13800.0,7.4949,7.5039,7.4681,7.4949,13800.0
2012-12-07 11:00:00,8.38,8.42,8.33,8.37,43100.0,7.4949,7.5307,7.4502,7.486,43100.0
2012-12-07 11:30:00,8.36,8.37,8.33,8.33,13300.0,7.4771,7.486,7.4502,7.4502,13300.0
2012-12-07 12:00:00,8.34,8.36,8.29,8.31,12100.0,7.4592,7.4771,7.4145,7.4323,12100.0
2012-12-07 12:30:00,8.31,8.35,8.31,8.34,10600.0,7.4323,7.4681,7.4323,7.4592,10600.0
2012-12-07 13:00:00,8.35,8.37,8.34,8.36,23600.0,7.4681,7.486,7.4592,7.4771,23600.0
2012-12-07 13:30:00,8.34,8.38,8.34,8.37,13700.0,7.4592,7.4949,7.4592,7.486,13700.0
2012-12-07 14:00:00,8.36,8.37,8.35,8.37,13600.0,7.4771,7.486,7.4681,7.486,13600.0
2012-12-07 14:30:00,8.38,8.39,8.35,8.36,21700.0,7.4949,7.5039,7.4681,7.4771,21700.0
2012-12-07 15:00:00,8.36,8.38,8.33,8.38,44900.0,7.4771,7.4949,7.4502,7.4949,44900.0
2012-12-07 15:30:00,8.38,8.39,8.36,8.38,84300.0,7.4949,7.5039,7.4771,7.4949,84300.0
2012-12-10 09:30:00,8.35,8.37,8.3,8.33,42200.0,7.4681,7.486,7.4234,7.4502,42200.0
2012-12-10 10:00:00,8.33,8.34,8.28,8.32,23300.0,7.4502,7.4592,7.4055,7.4413,23300.0
2012-12-10 10:30:00,8.33,8.35,8.29,8.32,29200.0,7.4502,7.4681,7.4145,7.4413,29200.0
2012-12-10 11:00:00,8.33,8.34,8.26,8.27,32800.0,7.4502,7.4592,7.3876,7.3966,32800.0
2012-12-10 11:30:00,8.28,8.33,8.28,8.33,18900.0,7.4055,7.4502,7.4055,7.4502,18900.0
2012-12-10 12:00:00,8.33,8.35,8.32,8.34,9700.0,7.4502,7.4681,7.4413,7.4592,9700.0
2012-12-10 12:30:00,8.34,8.35,8.33,8.35,10600.0,7.4592,7.4681,7.4502,7.4681,10600.0
2012-12-10 13:00:00,8.35,8.36,8.33,8.35,14500.0,7.4681,7.4771,7.4502,7.4681,14500.0
2012-12-10 13:30:00,8.35,8.37,8.35,8.35,15400.0,7.4681,7.486,7.4681,7.4681,15400.0
2012-12-10 14:00:00,8.36,8.39,8.35,8.37,39300.0,7.4771,7.5039,7.4681,7.486,39300.0
2012-12-10 14:30:00,8.36,8.39,8.35,8.38,22500.0,7.4771,7.5039,7.4681,7.4949,22500.0
2012-12-10 15:00:00,8.38,8.4,8.37,8.39,54300.0,7.4949,7.5128,7.486,7.5039,54300.0
2012-12-10 15:30:00,8.39,8.4,8.38,8.39,119500.0,7.5039,7.5128,7.4949,7.5039,119500.0
2012-12-11 09:30:00,8.45,8.46,8.39,8.45,36800.0,7.5576,7.5665,7.5039,7.5576,36800.0
2012-12-11 10:00:00,8.45,8.48,8.42,8.43,77800.0,7.5576,7.5844,7.5307,7.5397,77800.0
2012-12-11 10:30:00,8.43,8.44,8.37,8.37,53400.0,7.5397,7.5486,7.486,7.486,53400.0
2012-12-11 11:00:00,8.38,8.46,8.38,8.43,91800.0,7.4949,7.5665,7.4949,7.5397,91800.0
2012-12-11 11:30:00,8.42,8.44,8.41,8.44,22800.0,7.5307,7.5486,7.5218,7.5486,22800.0
2012-12-11 12:00:00,8.43,8.45,8.4,8.45,28700.0,7.5397,7.5576,7.5128,7.5576,28700.0
2012-12-11 12:30:00,8.43,8.47,8.39,8.45,140800.0,7.5397,7.5754,7.5039,7.5576,140800.0
2012-12-11 13:00:00,8.45,8.47,8.37,8.39,46700.0,7.5576,7.5754,7.486,7.5039,46700.0
2012-12-11 13:30:00,8.41,8.43,8.39,8.41,14600.0,7.5218,7.5397,7.5039,7.5218,14600.0
2012-12-11 14:00:00,8.41,8.44,8.41,8.44,28900.0,7.5218,7.5486,7.5218,7.5486,28900.0
2012-12-11 14:30:00,8.44,8.47,8.38,8.42,63200.0,7.5486,7.5754,7.4949,7.5307,63200.0
2012-12-11 15:00:00,8.42,8.43,8.37,8.43,52000.0,7.5307,7.5397,7.486,7.5397,52000.0
2012-12-11 15:30:00,8.43,8.45,8.41,8.42,148000.0,7.5397,7.5576,7.5218,7.5307,148000.0
2012-12-12 09:30:00,8.45,8.49,8.42,8.47,12900.0,7.5576,7.5933,7.5307,7.5754,12900.0
2012-12-12 10:00:00,8.47,8.49,8.39,8.44,165700.0,7.5754,7.5933,7.5039,7.5486,165700.0
2012-12-12 10:30:00,8.45,8.45,8.39,8.41,31700.0,7.5576,7.5576,7.5039,7.5218,31700.0
2012-12-12 11:00:00,8.41,8.42,8.37,8.37,22500.0,7.5218,7.5307,7.486,7.486,22500.0
2012-12-12 11:30:00,8.37,8.38,8.32,8.33,21700.0,7.486,7.4949,7.4413,7.4502,21700.0
2012-12-12 12:00:00,8.33,8.34,8.29,8.31,20600.0,7.4502,7.4592,7.4145,7.4323,20600.0
2012-12-12 12:30:00,8.32,8.39,8.29,8.36,97200.0,7.4413,7.5039,7.4145,7.4771,97200.0
2012-12-12 13:00:00,8.38,8.4,8.35,8.38,20600.0,7.4949,7.5128,7.4681,7.4949,20600.0
2012-12-12 13:30:00,8.39,8.4,8.35,8.35,42100.0,7.5039,7.5128,7.4681,7.4681,42100.0
2012-12-12 14:00:00,8.35,8.36,8.31,8.34,26700.0,7.4681,7.4771,7.4323,7.4592,26700.0
2012-12-12 14:30:00,8.34,8.39,8.33,8.36,43600.0,7.4592,7.5039,7.4502,7.4771,43600.0
2012-12-12 15:00:00,8.36,8.37,8.29,8.31,59700.0,7.4771,7.486,7.4145,7.4323,59700.0
2012-12-12 15:30:00,8.31,8.33,8.26,8.29,145800.0,7.4323,7.4502,7.3876,7.4145,145800.0
2012-12-13 09:30:00,8.31,8.34,8.28,8.3,9400.0,7.4323,7.4592,7.4055,7.4234,9400.0
2012-12-13 10:00:00,8.3,8.36,8.3,8.35,104100.0,7.4234,7.4771,7.4234,7.4681,104100.0
2012-12-13 10:30:00,8.35,8.36,8.3,8.31,61200.0,7.4681,7.4771,7.4234,7.4323,61200.0
2012-12-13 11:00:00,8.32,8.32,8.25,8.26,61400.0,7.4413,7.4413,7.3787,7.3876,61400.0
2012-12-13 11:30:00,8.27,8.29,8.23,8.28,57500.0,7.3966,7.4145,7.3608,7.4055,57500.0
2012-12-13 12:00:00,8.28,8.28,8.23,8.23,36600.0,7.4055,7.4055,7.3608,7.3608,36600.0
2012-12-13 12:30:00,8.23,8.24,8.16,8.17,54100.0,7.3608,7.3697,7.2982,7.3071,54100.0
2012-12-13 13:00:00,8.17,8.17,8.11,8.15,59800.0,7.3071,7.3071,7.2535,7.2892,59800.0
2012-12-13 13:30:00,8.16,8.2,8.16,8.17,43400.0,7.2982,7.334,7.2982,7.3071,43400.0
2012-12-13 14:00:00,8.18,8.19,8.13,8.16,34900.0,7.3161,7.325,7.2714,7.2982,34900.0
2012-12-13 14:30:00,8.16,8.22,8.15,8.21,49300.0,7.2982,7.3518,7.2892,7.3429,49300.0
2012-12-13 15:00:00,8.21,8.27,8.19,8.22,188700.0,7.3429,7.3966,7.325,7.3518,188700.0
2012-12-13 15:30:00,8.23,8.28,8.22,8.26,202200.0,7.3608,7.4055,7.3518,7.3876,202200.0
2012-12-14 09:30:00,8.22,8.25,8.13,8.2,14900.0,7.3518,7.3787,7.2714,7.334,14900.0
2012-12-14 10:00:00,8.2,8.28,8.18,8.27,37000.0,7.334,7.4055,7.3161,7.3966,37000.0
2012-12-14 10:30:00,8.27,8.38,8.25,8.35,103400.0,7.3966,7.4949,7.3787,7.4681,103400.0
2012-12-14 11:00:00,8.34,8.36,8.33,8.33,31000.0,7.4592,7.4771,7.4502,7.4502,31000.0
2012-12-14 11:30:00,8.33,8.36,8.32,8.36,55200.0,7.4502,7.4771,7.4413,7.4771,55200.0
2012-12-14 12:00:00,8.36,8.38,8.35,8.36,66400.0,7.4771,7.4949,7.4681,7.4771,66400.0
2012-12-14 12:30:00,8.36,8.37,8.36,8.37,29500.0,7.4771,7.486,7.4771,7.486,29500.0
2012-12-14 13:00:00,8.37,8.38,8.33,8.36,53200.0,7.486,7.4949,7.4502,7.4771,53200.0
2012-12-14 13:30:00,8.36,8.44,8.35,8.4,44100.0,7.4771,7.5486,7.4681,7.5128,44100.0
2012-12-14 14:00:00,8.4,8.41,8.37,8.37,17400.0,7.5128,7.5218,7.486,7.486,17400.0
2012-12-14 14:30:00,8.37,8.38,8.32,8.34,22200.0,7.486,7.4949,7.4413,7.4592,22200.0
2012-12-14 15:00:00,8.35,8.36,8.31,8.32,31700.0,7.4681,7.4771,7.4323,7.4413,31700.0
2012-12-14 15:30:00,8.32,8.33,8.28,8.3,174600.0,7.4413,7.4502,7.4055,7.4234,174600.0
2012-12-17 09:30:00,8.36,8.36,8.25,8.29,57100.0,7.4771,7.4771,7.3787,7.4145,57100.0
2012-12-17 10:00:00,8.31,8.31,8.23,8.24,41800.0,7.4323,7.4323,7.3608,7.3697,41800.0
2012-12-17 10:30:00,8.24,8.28,8.21,8.22,43600.0,7.3697,7.4055,7.3429,7.3518,43600.0
2012-12-17 11:00:00,8.22,8.29,8.21,8.26,44300.0,7.3518,7.4145,7.3429,7.3876,44300.0
2012-12-17 11:30:00,8.27,8.34,8.26,8.34,46600.0,7.3966,7.4592,7.3876,7.4592,46600.0
2012-12-17 12:00:00,8.34,8.35,8.33,8.34,45600.0,7.4592,7.4681,7.4502,7.4592,45600.0
2012-12-17 12:30:00,8.34,8.35,8.33,8.35,41000.0,7.4592,7.4681,7.4502,7.4681,41000.0
2012-12-17 13:00:00,8.35,8.35,8.31,8.33,51700.0,7.4681,7.4681,7.4323,7.4502,51700.0
2012-12-17 13:30:00,8.33,8.33,8.29,8.31,97400.0,7.4502,7.4502,7.4145,7.4323,97400.0
2012-12-17 14:00:00,8.31,8.35,8.31,8.32,81500.0,7.4323,7.4681,7.4323,7.4413,81500.0
2012-12-17 14:30:00,8.33,8.36,8.31,8.35,65500.0,7.4502,7.4771,7.4323,7.4681,65500.0
2012-12-17 15:00:00,8.35,8.37,8.34,8.34,70600.0,7.4681,7.486,7.4592,7.4592,70600.0
2012-12-17 15:30:00,8.35,8.44,8.34,8.4,292700.0,7.4681,7.5486,7.4592,7.5128,292700.0
2012-12-18 09:30:00,8.41,8.47,8.37,8.39,69000.0,7.5218,7.5754,7.486,7.5039,69000.0
2012-12-18 10:00:00,8.4,8.45,8.39,8.44,88200.0,7.5128,7.5576,7.5039,7.5486,88200.0
2012-12-18 10:30:00,8.44,8.45,8.43,8.44,80000.0,7.5486,7.5576,7.5397,7.5486,80000.0
2012-12-18 11:00:00,8.44,8.44,8.4,8.4,70000.0,7.5486,7.5486,7.5128,7.5128,70000.0
2012-12-18 11:30:00,8.41,8.44,8.41,8.44,63500.0,7.5218,7.5486,7.5218,7.5486,63500.0
2012-12-18 12:00:00,8.44,8.45,8.43,8.44,62600.0,7.5486,7.5576,7.5397,7.5486,62600.0
2012-12-18 12:30:00,8.44,8.5,8.44,8.49,62900.0,7.5486,7.6023,7.5486,7.5933,62900.0
2012-12-18 13:00:00,8.49,8.57,8.49,8.56,51500.0,7.5933,7.6649,7.5933,7.6559,51500.0
2012-12-18 13:30:00,8.55,8.63,8.55,8.6,66700.0,7.647,7.7185,7.647,7.6917,66700.0
2012-12-18 14:00:00,8.6,8.6,8.54,8.56,70500.0,7.6917,7.6917,7.6381,7.6559,70500.0
2012-12-18 14:30:00,8.57,8.6,8.53,8.59,62400.0,7.6649,7.6917,7.6291,7.6828,62400.0
2012-12-18 15:00:00,8.6,8.66,8.59,8.63,122700.0,7.6917,7.7454,7.6828,7.7185,122700.0
2012-12-18 15:30:00,8.62,8.72,8.62,8.67,269400.0,7.7096,7.799,7.7096,7.7543,269400.0
2012-12-19 09:30:00,8.71,8.72,8.62,8.65,27700.0,7.7901,7.799,7.7096,7.7364,27700.0
2012-12-19 10:00:00,8.65,8.67,8.62,8.64,61800.0,7.7364,7.7543,7.7096,7.7275,61800.0
2012-12-19 10:30:00,8.64,8.72,8.64,8.71,62400.0,7.7275,7.799,7.7275,7.7901,62400.0
2012-12-19 11:00:00,8.71,8.77,8.7,8.75,57400.0,7.7901,7.8438,7.7812,7.8259,57400.0
2012-12-19 11:30:00,8.74,8.8,8.74,8.8,44200.0,7.8169,7.8706,7.8169,7.8706,44200.0
2012-12-19 12:00:00,8.79,8.82,8.77,8.79,27500.0,7.8616,7.8885,7.8438,7.8616,27500.0
2012-12-19 12:30:00,8.78,8.85,8.78,8.83,22100.0,7.8527,7.9153,7.8527,7.8974,22100.0
2012-12-19 13:00:00,8.82,8.87,8.82,8.83,46100.0,7.8885,7.9332,7.8885,7.8974,46100.0
2012-12-19 13:30:00,8.84,8.85,8.8,8.83,74100.0,7.9064,7.9153,7.8706,7.8974,74100.0
2012-12-19 14:00:00,8.83,8.88,8.82,8.85,64700.0,7.8974,7.9421,7.8885,7.9153,64700.0
2012-12-19 14:30:00,8.85,8.88,8.82,8.84,62800.0,7.9153,7.9421,7.8885,7.9064,62800.0
2012-12-19 15:00:00,8.85,8.87,8.83,8.87,42900.0,7.9153,7.9332,7.8974,7.9332,42900.0
2012-12-19 15:30:00,8.87,8.87,8.81,8.84,200400.0,7.9332,7.9332,7.8795,7.9064,200400.0
2012-12-20 09:30:00,8.83,8.83,8.72,8.78,31300.0,7.8974,7.8974,7.799,7.8527,31300.0
2012-12-20 10:00:00,8.78,8.82,8.73,8.74,26700.0,7.8527,7.8885,7.808,7.8169,26700.0
2012-12-20 10:30:00,8.73,8.74,8.7,8.74,33000.0,7.808,7.8169,7.7812,7.8169,33000.0
2012-12-20 11:00:00,8.74,8.76,8.71,8.71,22300.0,7.8169,7.8348,7.7901,7.7901,22300.0
2012-12-20 11:30:00,8.72,8.76,8.72,8.75,18400.0,7.799,7.8348,7.799,7.8259,18400.0
2012-12-20 12:00:00,8.76,8.77,8.74,8.74,28000.0,7.8348,7.8438,7.8169,7.8169,28000.0
2012-12-20 12:30:00,8.75,8.75,8.71,8.72,26800.0,7.8259,7.8259,7.7901,7.799,26800.0
2012-12-20 13:00:00,8.72,8.77,8.71,8.75,22200.0,7.799,7.8438,7.7901,7.8259,22200.0
2012-12-20 13:30:00,8.75,8.8,8.75,8.79,17700.0,7.8259,7.8706,7.8259,7.8616,17700.0
2012-12-20 14:00:00,8.79,8.82,8.78,8.82,25200.0,7.8616,7.8885,7.8527,7.8885,25200.0
2012-12-20 14:30:00,8.82,8.84,8.79,8.8,48700.0,7.8885,7.9064,7.8616,7.8706,48700.0
2012-12-20 15:00:00,8.8,8.81,8.76,8.78,53100.0,7.8706,7.8795,7.8348,7.8527,53100.0
2012-12-20 15:30:00,8.79,8.81,8.75,8.8,144800.0,7.8616,7.8795,7.8259,7.8706,144800.0
2012-12-21 09:30:00,8.83,8.89,8.68,8.7,618500.0,7.8974,7.9511,7.7633,7.7812,618500.0
2012-12-21 10:00:00,8.69,8.72,8.65,8.69,14200.0,7.7722,7.799,7.7364,7.7722,14200.0
2012-12-21 10:30:00,8.67,8.7,8.66,8.66,12400.0,7.7543,7.7812,7.7454,7.7454,12400.0
2012-12-21 11:00:00,8.67,8.69,8.6,8.62,23900.0,7.7543,7.7722,7.6917,7.7096,23900.0
2012-12-21 11:30:00,8.62,8.66,8.54,8.59,55300.0,7.7096,7.7454,7.6381,7.6828,55300.0
2012-12-21 12:00:00,8.59,8.6,8.52,8.53,27900.0,7.6828,7.6917,7.6202,7.6291,27900.0
2012-12-21 12:30:00,8.53,8.56,8.53,8.56,15500.0,7.6291,7.6559,7.6291,7.6559,15500.0
2012-12-21 13:00:00,8.57,8.58,8.54,8.55,19100.0,7.6649,7.6738,7.6381,7.647,19100.0
2012-12-21 13:30:00,8.56,8.61,8.55,8.6,16600.0,7.6559,7.7007,7.647,7.6917,16600.0
2012-12-21 14:00:00,8.61,8.66,8.61,8.65,21700.0,7.7007,7.7454,7.7007,7.7364,21700.0
2012-12-21 14:30:00,8.65,8.65,8.61,8.62,27100.0,7.7364,7.7364,7.7007,7.7096,27100.0
2012-12-21 15:00:00,8.62,8.63,8.6,8.62,29900.0,7.7096,7.7185,7.6917,7.7096,29900.0
2012-12-21 15:30:00,8.63,8.64,8.6,8.64,130000.0,7.7185,7.7275,7.6917,7.7275,130000.0
2012-12-24 09:30:00,8.59,8.62,8.36,8.43,41800.0,7.6828,7.7096,7.4771,7.5397,41800.0
2012-12-24 10:00:00,8.42,8.5,8.41,8.44,48500.0,7.5307,7.6023,7.5218,7.5486,48500.0
2012-12-24 10:30:00,8.45,8.5,8.45,8.47,14200.0,7.5576,7.6023,7.5576,7.5754,14200.0
2012-12-24 11:00:00,8.48,8.51,8.45,8.47,41100.0,7.5844,7.6112,7.5576,7.5754,41100.0
2012-12-24 11:30:00,8.47,8.52,8.47,8.48,23500.0,7.5754,7.6202,7.5754,7.5844,23500.0
2012-12-24 12:00:00,8.48,8.5,8.47,8.5,27400.0,7.5844,7.6023,7.5754,7.6023,27400.0
2012-12-24 12:30:00,8.49,8.51,8.45,8.47,88200.0,7.5933,7.6112,7.5576,7.5754,88200.0
2012-12-26 09:30:00,8.49,8.49,8.44,8.47,6900.0,7.5933,7.5933,7.5486,7.5754,6900.0
2012-12-26 10:00:00,8.49,8.5,8.42,8.44,31800.0,7.5933,7.6023,7.5307,7.5486,31800.0
2012-12-26 10:30:00,8.44,8.44,8.35,8.38,28900.0,7.5486,7.5486,7.4681,7.4949,28900.0
2012-12-26 11:00:00,8.37,8.39,8.33,8.35,31500.0,7.486,7.5039,7.4502,7.4681,31500.0
2012-12-26 11:30:00,8.34,8.37,8.31,8.32,32000.0,7.4592,7.486,7.4323,7.4413,32000.0
2012-12-26 12:00:00,8.33,8.34,8.3,8.33,32300.0,7.4502,7.4592,7.4234,7.4502,32300.0
2012-12-26 12:30:00,8.33,8.39,8.33,8.37,40400.0,7.4502,7.5039,7.4502,7.486,40400.0
2012-12-26 13:00:00,8.38,8.38,8.31,8.31,39000.0,7.4949,7.4949,7.4323,7.4323,39000.0
2012-12-26 13:30:00,8.31,8.34,8.29,8.29,29300.0,7.4323,7.4592,7.4145,7.4145,29300.0
2012-12-26 14:00:00,8.31,8.32,8.28,8.29,37800.0,7.4323,7.4413,7.4055,7.4145,37800.0
2012-12-26 14:30:00,8.29,8.34,8.27,8.32,52300.0,7.4145,7.4592,7.3966,7.4413,52300.0
2012-12-26 15:00:00,8.32,8.41,8.32,8.4,60700.0,7.4413,7.5218,7.4413,7.5128,60700.0
2012-12-26 15:30:00,8.39,8.4,8.28,8.32,253200.0,7.5039,7.5128,7.4055,7.4413,253200.0
2012-12-27 09:30:00,8.32,8.45,8.28,8.32,28000.0,7.4413,7.5576,7.4055,7.4413,28000.0
2012-12-27 10:00:00,8.32,8.39,8.3,8.33,17100.0,7.4413,7.5039,7.4234,7.4502,17100.0
2012-12-27 10:30:00,8.33,8.38,8.32,8.38,14800.0,7.4502,7.4949,7.4413,7.4949,14800.0
2012-12-27 11:00:00,8.37,8.38,8.34,8.36,29300.0,7.486,7.4949,7.4592,7.4771,29300.0
2012-12-27 11:30:00,8.34,8.37,8.31,8.32,24800.0,7.4592,7.486,7.4323,7.4413,24800.0
2012-12-27 12:00:00,8.31,8.33,8.27,8.27,24400.0,7.4323,7.4502,7.3966,7.3966,24400.0
2012-12-27 12:30:00,8.28,8.28,8.19,8.28,49700.0,7.4055,7.4055,7.325,7.4055,49700.0
2012-12-27 13:00:00,8.27,8.34,8.27,8.28,34700.0,7.3966,7.4592,7.3966,7.4055,34700.0
2012-12-27 13:30:00,8.29,8.29,8.25,8.27,8400.0,7.4145,7.4145,7.3787,7.3966,8400.0
2012-12-27 14:00:00,8.27,8.27,8.23,8.23,17600.0,7.3966,7.3966,7.3608,7.3608,17600.0
2012-12-27 14:30:00,8.24,8.25,8.21,8.22,69200.0,7.3697,7.3787,7.3429,7.3518,69200.0
2012-12-27 15:00:00,8.22,8.25,8.2,8.23,65200.0,7.3518,7.3787,7.334,7.3608,65200.0
2012-12-27 15:30:00,8.24,8.28,8.2,8.26,209200.0,7.3697,7.4055,7.334,7.3876,209200.0
2012-12-28 09:30:00,8.24,8.27,8.15,8.27,20400.0,7.3697,7.3966,7.2892,7.3966,20400.0
2012-12-28 10:00:00,8.27,8.3,8.26,8.28,11000.0,7.3966,7.4234,7.3876,7.4055,11000.0
2012-12-28 10:30:00,8.28,8.36,8.28,8.31,37300.0,7.4055,7.4771,7.4055,7.4323,37300.0
2012-12-28 11:00:00,8.31,8.32,8.28,8.28,13000.0,7.4323,7.4413,7.4055,7.4055,13000.0
2012-12-28 11:30:00,8.28,8.28,8.21,8.21,25600.0,7.4055,7.4055,7.3429,7.3429,25600.0
2012-12-28 12:00:00,8.21,8.28,8.21,8.27,23900.0,7.3429,7.4055,7.3429,7.3966,23900.0
2012-12-28 12:30:00,8.27,8.3,8.27,8.28,29000.0,7.3966,7.4234,7.3966,7.4055,29000.0
2012-12-28 13:00:00,8.28,8.33,8.28,8.32,13700.0,7.4055,7.4502,7.4055,7.4413,13700.0
2012-12-28 13:30:00,8.33,8.35,8.32,8.32,12300.0,7.4502,7.4681,7.4413,7.4413,12300.0
2012-12-28 14:00:00,8.33,8.33,8.26,8.27,32600.0,7.4502,7.4502,7.3876,7.3966,32600.0
2012-12-28 14:30:00,8.27,8.27,8.24,8.26,14800.0,7.3966,7.3966,7.3697,7.3876,14800.0
2012-12-28 15:00:00,8.26,8.29,8.24,8.28,34600.0,7.3876,7.4145,7.3697,7.4055,34600.0
2012-12-28 15:30:00,8.29,8.29,8.22,8.24,105900.0,7.4145,7.4145,7.3518,7.3697,105900.0
2012-12-31 09:30:00,8.22,8.29,8.19,8.23,14100.0,7.3518,7.4145,7.325,7.3608,14100.0
2012-12-31 10:00:00,8.23,8.29,8.22,8.28,18700.0,7.3608,7.4145,7.3518,7.4055,18700.0
2012-12-31 10:30:00,8.28,8.29,8.25,8.25,8100.0,7.4055,7.4145,7.3787,7.3787,8100.0
2012-12-31 11:00:00,8.26,8.3,8.25,8.27,35500.0,7.3876,7.4234,7.3787,7.3966,35500.0
2012-12-31 11:30:00,8.27,8.39,8.26,8.39,79300.0,7.3966,7.5039,7.3876,7.5039,79300.0
2012-12-31 12:00:00,8.39,8.44,8.38,8.42,22600.0,7.5039,7.5486,7.4949,7.5307,22600.0
2012-12-31 12:30:00,8.43,8.47,8.38,8.39,31000.0,7.5397,7.5754,7.4949,7.5039,31000.0
2012-12-31 13:00:00,8.43,8.45,8.38,8.43,18200.0,7.5397,7.5576,7.4949,7.5397,18200.0
2012-12-31 13:30:00,8.43,8.43,8.35,8.39,26900.0,7.5397,7.5397,7.4681,7.5039,26900.0
2012-12-31 14:00:00,8.39,8.43,8.39,8.42,30100.0,7.5039,7.5397,7.5039,7.5307,30100.0
2012-12-31 14:30:00,8.42,8.48,8.41,8.48,54200.0,7.5307,7.5844,7.5218,7.5844,54200.0
2012-12-31 15:00:00,8.48,8.51,8.47,8.49,36800.0,7.5844,7.6112,7.5754,7.5933,36800.0
2012-12-31 15:30:00,8.49,8.57,8.49,8.52,195600.0,7.5933,7.6649,7.5933,7.6202,195600.0
2013-01-02 09:30:00,8.79,8.87,8.67,8.72,80800.0,7.8616,7.9332,7.7543,7.799,80800.0
2013-01-02 10:00:00,8.73,8.75,8.67,8.7,37600.0,7.808,7.8259,7.7543,7.7812,37600.0
2013-01-02 10:30:00,8.7,8.73,8.67,8.72,39300.0,7.7812,7.808,7.7543,7.799,39300.0
2013-01-02 11:00:00,8.71,8.79,8.7,8.76,52800.0,7.7901,7.8616,7.7812,7.8348,52800.0
2013-01-02 11:30:00,8.77,8.77,8.69,8.69,40600.0,7.8438,7.8438,7.7722,7.7722,40600.0
2013-01-02 12:00:00,8.7,8.75,8.69,8.71,26800.0,7.7812,7.8259,7.7722,7.7901,26800.0
2013-01-02 12:30:00,8.71,8.74,8.7,8.73,29700.0,7.7901,7.8169,7.7812,7.808,29700.0
2013-01-02 13:00:00,8.73,8.77,8.72,8.77,42500.0,7.808,7.8438,7.799,7.8438,42500.0
2013-01-02 13:30:00,8.76,8.78,8.75,8.77,49200.0,7.8348,7.8527,7.8259,7.8438,49200.0
2013-01-02 14:00:00,8.77,8.79,8.73,8.74,46500.0,7.8438,7.8616,7.808,7.8169,46500.0
2013-01-02 14:30:00,8.74,8.74,8.66,8.66,38500.0,7.8169,7.8169,7.7454,7.7454,38500.0
2013-01-02 15:00:00,8.67,8.71,8.65,8.69,74900.0,7.7543,7.7901,7.7364,7.7722,74900.0
2013-01-02 15:30:00,8.69,8.74,8.65,8.73,196400.0,7.7722,7.8169,7.7364,7.808,196400.0
2013-01-03 09:30:00,8.74,8.83,8.74,8.8,15000.0,7.8169,7.8974,7.8169,7.8706,15000.0
2013-01-03 10:00:00,8.8,8.88,8.8,8.86,28800.0,7.8706,7.9421,7.8706,7.9243,28800.0
2013-01-03 10:30:00,8.86,8.94,8.85,8.94,54900.0,7.9243,7.9958,7.9153,7.9958,54900.0
2013-01-03 11:00:00,8.94,9.01,8.94,9.0,90300.0,7.9958,8.0584,7.9958,8.0495,90300.0
2013-01-03 11:30:00,9.0,9.05,9.0,9.04,32700.0,8.0495,8.0942,8.0495,8.0852,32700.0
2013-01-03 12:00:00,9.04,9.04,8.98,9.01,169200.0,8.0852,8.0852,8.0316,8.0584,169200.0
2013-01-03 12:30:00,9.01,9.01,8.95,8.99,53100.0,8.0584,8.0584,8.0047,8.0405,53100.0
2013-01-03 13:00:00,9.0,9.01,8.91,8.94,77300.0,8.0495,8.0584,7.969,7.9958,77300.0
2013-01-03 13:30:00,8.93,8.94,8.91,8.91,19900.0,7.9869,7.9958,7.969,7.969,19900.0
2013-01-03 14:00:00,8.91,8.92,8.79,8.83,48100.0,7.969,7.9779,7.8616,7.8974,48100.0
2013-01-03 14:30:00,8.83,8.86,8.8,8.85,22100.0,7.8974,7.9243,7.8706,7.9153,22100.0
2013-01-03 15:00:00,8.85,8.85,8.83,8.84,20200.0,7.9153,7.9153,7.8974,7.9064,20200.0
2013-01-03 15:30:00,8.84,8.86,8.79,8.85,133000.0,7.9064,7.9243,7.8616,7.9153,133000.0
2013-01-04 09:30:00,8.86,8.86,8.73,8.86,105800.0,7.9243,7.9243,7.808,7.9243,105800.0
2013-01-04 10:00:00,8.85,8.85,8.72,8.73,107500.0,7.9153,7.9153,7.799,7.808,107500.0
2013-01-04 10:30:00,8.74,8.75,8.7,8.72,41400.0,7.8169,7.8259,7.7812,7.799,41400.0
2013-01-04 11:00:00,8.73,8.76,8.68,8.71,117900.0,7.808,7.8348,7.7633,7.7901,117900.0
2013-01-04 11:30:00,8.71,8.71,8.61,8.63,40500.0,7.7901,7.7901,7.7007,7.7185,40500.0
2013-01-04 12:00:00,8.63,8.64,8.61,8.62,22000.0,7.7185,7.7275,7.7007,7.7096,22000.0
2013-01-04 12:30:00,8.61,8.62,8.56,8.57,27600.0,7.7007,7.7096,7.6559,7.6649,27600.0
2013-01-04 13:00:00,8.58,8.61,8.55,8.61,45000.0,7.6738,7.7007,7.647,7.7007,45000.0
2013-01-04 13:30:00,8.61,8.64,8.61,8.63,13200.0,7.7007,7.7275,7.7007,7.7185,13200.0
2013-01-04 14:00:00,8.63,8.71,8.63,8.71,20700.0,7.7185,7.7901,7.7185,7.7901,20700.0
2013-01-04 14:30:00,8.71,8.75,8.7,8.72,31200.0,7.7901,7.8259,7.7812,7.799,31200.0
2013-01-04 15:00:00,8.73,8.73,8.65,8.7,101500.0,7.808,7.808,7.7364,7.7812,101500.0
2013-01-04 15:30:00,8.7,8.71,8.66,8.68,137800.0,7.7812,7.7901,7.7454,7.7633,137800.0
2013-01-07 09:30:00,8.61,8.69,8.55,8.69,28400.0,7.7007,7.7722,7.647,7.7722,28400.0
2013-01-07 10:00:00,8.65,8.7,8.56,8.7,54400.0,7.7364,7.7812,7.6559,7.7812,54400.0
2013-01-07 10:30:00,8.7,8.74,8.7,8.71,12800.0,7.7812,7.8169,7.7812,7.7901,12800.0
2013-01-07 11:00:00,8.71,8.71,8.68,8.69,11500.0,7.7901,7.7901,7.7633,7.7722,11500.0
2013-01-07 11:30:00,8.69,8.7,8.66,8.7,18100.0,7.7722,7.7812,7.7454,7.7812,18100.0
2013-01-07 12:00:00,8.69,8.76,8.68,8.76,58800.0,7.7722,7.8348,7.7633,7.8348,58800.0
2013-01-07 12:30:00,8.76,8.77,8.73,8.74,14500.0,7.8348,7.8438,7.808,7.8169,14500.0
2013-01-07 13:00:00,8.75,8.75,8.74,8.74,8600.0,7.8259,7.8259,7.8169,7.8169,8600.0
2013-01-07 13:30:00,8.74,8.74,8.71,8.71,10700.0,7.8169,7.8169,7.7901,7.7901,10700.0
2013-01-07 14:00:00,8.71,8.71,8.7,8.71,11400.0,7.7901,7.7901,7.7812,7.7901,11400.0
2013-01-07 14:30:00,8.71,8.71,8.6,8.66,52700.0,7.7901,7.7901,7.6917,7.7454,52700.0
2013-01-07 15:00:00,8.66,8.68,8.63,8.66,21200.0,7.7454,7.7633,7.7185,7.7454,21200.0
2013-01-07 15:30:00,8.67,8.68,8.63,8.63,96000.0,7.7543,7.7633,7.7185,7.7185,96000.0
2013-01-08 09:30:00,8.65,8.68,8.53,8.53,44200.0,7.7364,7.7633,7.6291,7.6291,44200.0
2013-01-08 10:00:00,8.55,8.55,8.44,8.46,43700.0,7.647,7.647,7.5486,7.5665,43700.0
2013-01-08 10:30:00,8.46,8.49,8.45,8.48,14300.0,7.5665,7.5933,7.5576,7.5844,14300.0
2013-01-08 11:00:00,8.48,8.54,8.47,8.53,19900.0,7.5844,7.6381,7.5754,7.6291,19900.0
2013-01-08 11:30:00,8.54,8.59,8.52,8.59,50400.0,7.6381,7.6828,7.6202,7.6828,50400.0
2013-01-08 12:00:00,8.59,8.61,8.52,8.52,24700.0,7.6828,7.7007,7.6202,7.6202,24700.0
2013-01-08 12:30:00,8.53,8.54,8.48,8.49,40800.0,7.6291,7.6381,7.5844,7.5933,40800.0
2013-01-08 13:00:00,8.49,8.54,8.49,8.54,17800.0,7.5933,7.6381,7.5933,7.6381,17800.0
2013-01-08 13:30:00,8.54,8.6,8.54,8.6,14700.0,7.6381,7.6917,7.6381,7.6917,14700.0
2013-01-08 14:00:00,8.6,8.62,8.56,8.56,40600.0,7.6917,7.7096,7.6559,7.6559,40600.0
2013-01-08 14:30:00,8.57,8.63,8.56,8.62,26800.0,7.6649,7.7185,7.6559,7.7096,26800.0
2013-01-08 15:00:00,8.63,8.68,8.59,8.59,87800.0,7.7185,7.7633,7.6828,7.6828,87800.0
2013-01-08 15:30:00,8.6,8.61,8.55,8.6,133000.0,7.6917,7.7007,7.647,7.6917,133000.0
2013-01-09 09:30:00,8.65,8.72,8.61,8.7,21500.0,7.7364,7.799,7.7007,7.7812,21500.0
2013-01-09 10:00:00,8.7,8.71,8.68,8.7,14500.0,7.7812,7.7901,7.7633,7.7812,14500.0
2013-01-09 10:30:00,8.7,8.7,8.62,8.62,24400.0,7.7812,7.7812,7.7096,7.7096,24400.0
2013-01-09 11:00:00,8.62,8.67,8.59,8.67,14000.0,7.7096,7.7543,7.6828,7.7543,14000.0
2013-01-09 11:30:00,8.68,8.71,8.68,8.69,32600.0,7.7633,7.7901,7.7633,7.7722,32600.0
2013-01-09 12:00:00,8.7,8.71,8.68,8.69,19700.0,7.7812,7.7901,7.7633,7.7722,19700.0
2013-01-09 12:30:00,8.68,8.69,8.62,8.62,8800.0,7.7633,7.7722,7.7096,7.7096,8800.0
2013-01-09 13:00:00,8.63,8.69,8.62,8.69,15600.0,7.7185,7.7722,7.7096,7.7722,15600.0
2013-01-09 13:30:00,8.69,8.72,8.67,8.67,11600.0,7.7722,7.799,7.7543,7.7543,11600.0
2013-01-09 14:00:00,8.68,8.7,8.67,8.68,12200.0,7.7633,7.7812,7.7543,7.7633,12200.0
2013-01-09 14:30:00,8.67,8.68,8.64,8.65,16400.0,7.7543,7.7633,7.7275,7.7364,16400.0
2013-01-09 15:00:00,8.66,8.67,8.61,8.63,46500.0,7.7454,7.7543,7.7007,7.7185,46500.0
2013-01-09 15:30:00,8.64,8.64,8.6,8.64,103000.0,7.7275,7.7275,7.6917,7.7275,103000.0
2013-01-10 09:30:00,8.72,8.73,8.62,8.66,17300.0,7.799,7.808,7.7096,7.7454,17300.0
2013-01-10 10:00:00,8.68,8.69,8.65,8.69,7800.0,7.7633,7.7722,7.7364,7.7722,7800.0
2013-01-10 10:30:00,8.67,8.68,8.64,8.64,14000.0,7.7543,7.7633,7.7275,7.7275,14000.0
2013-01-10 11:00:00,8.64,8.65,8.6,8.61,38700.0,7.7275,7.7364,7.6917,7.7007,38700.0
2013-01-10 11:30:00,8.61,8.62,8.58,8.61,37600.0,7.7007,7.7096,7.6738,7.7007,37600.0
2013-01-10 12:00:00,8.62,8.63,8.6,8.62,19000.0,7.7096,7.7185,7.6917,7.7096,19000.0
2013-01-10 12:30:00,8.62,8.68,8.62,8.66,11200.0,7.7096,7.7633,7.7096,7.7454,11200.0
2013-01-10 13:00:00,8.68,8.69,8.67,8.69,8600.0,7.7633,7.7722,7.7543,7.7722,8600.0
2013-01-10 13:30:00,8.69,8.69,8.65,8.67,26300.0,7.7722,7.7722,7.7364,7.7543,26300.0
2013-01-10 14:00:00,8.66,8.66,8.62,8.63,23700.0,7.7454,7.7454,7.7096,7.7185,23700.0
2013-01-10 14:30:00,8.63,8.63,8.56,8.61,36400.0,7.7185,7.7185,7.6559,7.7007,36400.0
2013-01-10 15:00:00,8.61,8.62,8.56,8.61,57200.0,7.7007,7.7096,7.6559,7.7007,57200.0
2013-01-10 15:30:00,8.62,8.66,8.61,8.64,119100.0,7.7096,7.7454,7.7007,7.7275,119100.0
2013-01-11 09:30:00,8.67,8.7,8.63,8.69,26300.0,7.7543,7.7812,7.7185,7.7722,26300.0
2013-01-11 10:00:00,8.67,8.67,8.59,8.6,9700.0,7.7543,7.7543,7.6828,7.6917,9700.0
2013-01-11 10:30:00,8.6,8.6,8.55,8.6,14900.0,7.6917,7.6917,7.647,7.6917,14900.0
2013-01-11 11:00:00,8.61,8.62,8.58,8.58,4100.0,7.7007,7.7096,7.6738,7.6738,4100.0
2013-01-11 11:30:00,8.57,8.61,8.56,8.61,13500.0,7.6649,7.7007,7.6559,7.7007,13500.0
2013-01-11 12:00:00,8.6,8.61,8.6,8.61,4600.0,7.6917,7.7007,7.6917,7.7007,4600.0
2013-01-11 12:30:00,8.61,8.62,8.58,8.59,21800.0,7.7007,7.7096,7.6738,7.6828,21800.0
2013-01-11 13:00:00,8.6,8.61,8.6,8.61,2900.0,7.6917,7.7007,7.6917,7.7007,2900.0
2013-01-11 13:30:00,8.61,8.64,8.56,8.56,20900.0,7.7007,7.7275,7.6559,7.6559,20900.0
2013-01-11 14:00:00,8.56,8.56,8.54,8.54,20900.0,7.6559,7.6559,7.6381,7.6381,20900.0
2013-01-11 14:30:00,8.55,8.55,8.49,8.49,35800.0,7.647,7.647,7.5933,7.5933,35800.0
2013-01-11 15:00:00,8.5,8.51,8.47,8.49,54500.0,7.6023,7.6112,7.5754,7.5933,54500.0
2013-01-11 15:30:00,8.49,8.52,8.48,8.49,146300.0,7.5933,7.6202,7.5844,7.5933,146300.0
2013-01-14 09:30:00,8.48,8.48,8.39,8.39,59500.0,7.5844,7.5844,7.5039,7.5039,59500.0
2013-01-14 10:00:00,8.39,8.41,8.38,8.4,28900.0,7.5039,7.5218,7.4949,7.5128,28900.0
2013-01-14 10:30:00,8.39,8.41,8.39,8.4,21600.0,7.5039,7.5218,7.5039,7.5128,21600.0
2013-01-14 11:00:00,8.4,8.4,8.38,8.4,38300.0,7.5128,7.5128,7.4949,7.5128,38300.0
2013-01-14 11:30:00,8.39,8.41,8.39,8.4,22000.0,7.5039,7.5218,7.5039,7.5128,22000.0
2013-01-14 12:00:00,8.4,8.41,8.37,8.4,90300.0,7.5128,7.5218,7.486,7.5128,90300.0
2013-01-14 12:30:00,8.4,8.41,8.39,8.4,22600.0,7.5128,7.5218,7.5039,7.5128,22600.0
2013-01-14 13:00:00,8.4,8.43,8.39,8.43,41500.0,7.5128,7.5397,7.5039,7.5397,41500.0
2013-01-14 13:30:00,8.42,8.44,8.39,8.39,26700.0,7.5307,7.5486,7.5039,7.5039,26700.0
2013-01-14 14:00:00,8.4,8.42,8.4,8.42,35600.0,7.5128,7.5307,7.5128,7.5307,35600.0
2013-01-14 14:30:00,8.42,8.42,8.38,8.4,23500.0,7.5307,7.5307,7.4949,7.5128,23500.0
2013-01-14 15:00:00,8.4,8.42,8.39,8.41,59900.0,7.5128,7.5307,7.5039,7.5218,59900.0
2013-01-14 15:30:00,8.41,8.43,8.38,8.42,203500.0,7.5218,7.5397,7.4949,7.5307,203500.0
2013-01-15 09:30:00,8.39,8.41,8.34,8.35,39900.0,7.5039,7.5218,7.4592,7.4681,39900.0
2013-01-15 10:00:00,8.35,8.35,8.3,8.35,59000.0,7.4681,7.4681,7.4234,7.4681,59000.0
2013-01-15 10:30:00,8.35,8.36,8.35,8.35,43400.0,7.4681,7.4771,7.4681,7.4681,43400.0
2013-01-15 11:00:00,8.35,8.36,8.34,8.35,32500.0,7.4681,7.4771,7.4592,7.4681,32500.0
2013-01-15 11:30:00,8.34,8.36,8.31,8.33,58800.0,7.4592,7.4771,7.4323,7.4502,58800.0
2013-01-15 12:00:00,8.34,8.35,8.29,8.35,54500.0,7.4592,7.4681,7.4145,7.4681,54500.0
2013-01-15 12:30:00,8.35,8.36,8.32,8.33,45000.0,7.4681,7.4771,7.4413,7.4502,45000.0
2013-01-15 13:00:00,8.33,8.34,8.32,8.33,26500.0,7.4502,7.4592,7.4413,7.4502,26500.0
2013-01-15 13:30:00,8.33,8.33,8.31,8.32,35800.0,7.4502,7.4502,7.4323,7.4413,35800.0
2013-01-15 14:00:00,8.32,8.33,8.29,8.29,65400.0,7.4413,7.4502,7.4145,7.4145,65400.0
2013-01-15 14:30:00,8.29,8.29,8.24,8.26,86100.0,7.4145,7.4145,7.3697,7.3876,86100.0
2013-01-15 15:00:00,8.26,8.3,8.26,8.29,90900.0,7.3876,7.4234,7.3876,7.4145,90900.0
2013-01-15 15:30:00,8.29,8.32,8.27,8.31,261400.0,7.4145,7.4413,7.3966,7.4323,261400.0
2013-01-16 09:30:00,8.26,8.32,8.25,8.31,25900.0,7.3876,7.4413,7.3787,7.4323,25900.0
2013-01-16 10:00:00,8.32,8.33,8.29,8.31,12700.0,7.4413,7.4502,7.4145,7.4323,12700.0
2013-01-16 10:30:00,8.3,8.31,8.29,8.29,10800.0,7.4234,7.4323,7.4145,7.4145,10800.0
2013-01-16 11:00:00,8.29,8.34,8.28,8.29,54500.0,7.4145,7.4592,7.4055,7.4145,54500.0
2013-01-16 11:30:00,8.29,8.3,8.28,8.29,16700.0,7.4145,7.4234,7.4055,7.4145,16700.0
2013-01-16 12:00:00,8.28,8.29,8.22,8.25,97200.0,7.4055,7.4145,7.3518,7.3787,97200.0
2013-01-16 12:30:00,8.25,8.26,8.24,8.25,23600.0,7.3787,7.3876,7.3697,7.3787,23600.0
2013-01-16 13:00:00,8.25,8.32,8.24,8.32,26300.0,7.3787,7.4413,7.3697,7.4413,26300.0
2013-01-16 13:30:00,8.32,8.34,8.31,8.34,27500.0,7.4413,7.4592,7.4323,7.4592,27500.0
2013-01-16 14:00:00,8.34,8.35,8.31,8.34,27100.0,7.4592,7.4681,7.4323,7.4592,27100.0
2013-01-16 14:30:00,8.33,8.34,8.3,8.32,40300.0,7.4502,7.4592,7.4234,7.4413,40300.0
2013-01-16 15:00:00,8.32,8.35,8.31,8.32,45500.0,7.4413,7.4681,7.4323,7.4413,45500.0
2013-01-16 15:30:00,8.32,8.33,8.29,8.31,101000.0,7.4413,7.4502,7.4145,7.4323,101000.0
2013-01-17 09:30:00,8.32,8.37,8.29,8.34,50000.0,7.4413,7.486,7.4145,7.4592,50000.0
2013-01-17 10:00:00,8.33,8.35,8.3,8.3,219900.0,7.4502,7.4681,7.4234,7.4234,219900.0
2013-01-17 10:30:00,8.3,8.31,8.28,8.29,38200.0,7.4234,7.4323,7.4055,7.4145,38200.0
2013-01-17 11:00:00,8.3,8.41,8.29,8.36,112500.0,7.4234,7.5218,7.4145,7.4771,112500.0
2013-01-17 11:30:00,8.36,8.41,8.35,8.41,46100.0,7.4771,7.5218,7.4681,7.5218,46100.0
2013-01-17 12:00:00,8.41,8.42,8.29,8.3,184600.0,7.5218,7.5307,7.4145,7.4234,184600.0
2013-01-17 12:30:00,8.31,8.36,8.3,8.36,48200.0,7.4323,7.4771,7.4234,7.4771,48200.0
2013-01-17 13:00:00,8.36,8.45,8.36,8.45,41300.0,7.4771,7.5576,7.4771,7.5576,41300.0
2013-01-17 13:30:00,8.45,8.46,8.31,8.36,121900.0,7.5576,7.5665,7.4323,7.4771,121900.0
2013-01-17 14:00:00,8.36,8.5,8.31,8.46,101400.0,7.4771,7.6023,7.4323,7.5665,101400.0
2013-01-17 14:30:00,8.45,8.56,8.44,8.56,49200.0,7.5576,7.6559,7.5486,7.6559,49200.0
2013-01-17 15:00:00,8.56,8.58,8.52,8.56,91400.0,7.6559,7.6738,7.6202,7.6559,91400.0
2013-01-17 15:30:00,8.57,8.66,8.56,8.59,253000.0,7.6649,7.7454,7.6559,7.6828,253000.0
2013-01-18 09:30:00,8.62,8.63,8.39,8.49,179900.0,7.7096,7.7185,7.5039,7.5933,179900.0
2013-01-18 10:00:00,8.48,8.52,8.33,8.51,106200.0,7.5844,7.6202,7.4502,7.6112,106200.0
2013-01-18 10:30:00,8.52,8.61,8.5,8.53,63600.0,7.6202,7.7007,7.6023,7.6291,63600.0
2013-01-18 11:00:00,8.53,8.59,8.5,8.53,67900.0,7.6291,7.6828,7.6023,7.6291,67900.0
2013-01-18 11:30:00,8.54,8.58,8.52,8.57,49900.0,7.6381,7.6738,7.6202,7.6649,49900.0
2013-01-18 12:00:00,8.57,8.6,8.53,8.55,64900.0,7.6649,7.6917,7.6291,7.647,64900.0
2013-01-18 12:30:00,8.56,8.6,8.55,8.59,48400.0,7.6559,7.6917,7.647,7.6828,48400.0
2013-01-18 13:00:00,8.59,8.65,8.59,8.65,24400.0,7.6828,7.7364,7.6828,7.7364,24400.0
2013-01-18 13:30:00,8.65,8.65,8.57,8.58,85600.0,7.7364,7.7364,7.6649,7.6738,85600.0
2013-01-18 14:00:00,8.58,8.63,8.52,8.54,75300.0,7.6738,7.7185,7.6202,7.6381,75300.0
2013-01-18 14:30:00,8.54,8.56,8.49,8.52,92400.0,7.6381,7.6559,7.5933,7.6202,92400.0
2013-01-18 15:00:00,8.52,8.61,8.52,8.58,77200.0,7.6202,7.7007,7.6202,7.6738,77200.0
2013-01-18 15:30:00,8.58,8.63,8.57,8.6,185700.0,7.6738,7.7185,7.6649,7.6917,185700.0
2013-01-22 09:30:00,8.61,8.63,8.42,8.52,112000.0,7.7007,7.7185,7.5307,7.6202,112000.0
2013-01-22 10:00:00,8.52,8.54,8.49,8.5,43900.0,7.6202,7.6381,7.5933,7.6023,43900.0
2013-01-22 10:30:00,8.5,8.53,8.46,8.53,29700.0,7.6023,7.6291,7.5665,7.6291,29700.0
2013-01-22 11:00:00,8.54,8.61,8.54,8.59,27500.0,7.6381,7.7007,7.6381,7.6828,27500.0
2013-01-22 11:30:00,8.59,8.63,8.58,8.63,19700.0,7.6828,7.7185,7.6738,7.7185,19700.0
2013-01-22 12:00:00,8.62,8.64,8.62,8.64,17400.0,7.7096,7.7275,7.7096,7.7275,17400.0
2013-01-22 12:30:00,8.64,8.66,8.63,8.64,23400.0,7.7275,7.7454,7.7185,7.7275,23400.0
2013-01-22 13:00:00,8.63,8.68,8.63,8.67,12400.0,7.7185,7.7633,7.7185,7.7543,12400.0
2013-01-22 13:30:00,8.66,8.68,8.64,8.66,25000.0,7.7454,7.7633,7.7275,7.7454,25000.0
2013-01-22 14:00:00,8.65,8.66,8.63,8.65,15900.0,7.7364,7.7454,7.7185,7.7364,15900.0
2013-01-22 14:30:00,8.66,8.68,8.65,8.68,22200.0,7.7454,7.7633,7.7364,7.7633,22200.0
2013-01-22 15:00:00,8.67,8.7,8.65,8.7,39100.0,7.7543,7.7812,7.7364,7.7812,39100.0
2013-01-22 15:30:00,8.7,8.73,8.69,8.73,105200.0,7.7812,7.808,7.7722,7.808,105200.0
2013-01-23 09:30:00,8.77,8.77,8.59,8.63,131300.0,7.8438,7.8438,7.6828,7.7185,131300.0
2013-01-23 10:00:00,8.63,8.74,8.61,8.74,119200.0,7.7185,7.8169,7.7007,7.8169,119200.0
2013-01-23 10:30:00,8.72,8.75,8.71,8.72,57500.0,7.799,7.8259,7.7901,7.799,57500.0
2013-01-23 11:00:00,8.73,8.75,8.71,8.74,63400.0,7.808,7.8259,7.7901,7.8169,63400.0
2013-01-23 11:30:00,8.74,8.77,8.72,8.75,33100.0,7.8169,7.8438,7.799,7.8259,33100.0
2013-01-23 12:00:00,8.73,8.73,8.7,8.7,23100.0,7.808,7.808,7.7812,7.7812,23100.0
2013-01-23 12:30:00,8.69,8.73,8.68,8.72,12200.0,7.7722,7.808,7.7633,7.799,12200.0
2013-01-23 13:00:00,8.73,8.77,8.72,8.76,56200.0,7.808,7.8438,7.799,7.8348,56200.0
2013-01-23 13:30:00,8.76,8.78,8.76,8.76,21600.0,7.8348,7.8527,7.8348,7.8348,21600.0
2013-01-23 14:00:00,8.77,8.79,8.76,8.79,22000.0,7.8438,7.8616,7.8348,7.8616,22000.0
2013-01-23 14:30:00,8.78,8.79,8.77,8.78,17700.0,7.8527,7.8616,7.8438,7.8527,17700.0
2013-01-23 15:00:00,8.77,8.81,8.77,8.79,39000.0,7.8438,7.8795,7.8438,7.8616,39000.0
2013-01-23 15:30:00,8.78,8.79,8.74,8.74,111700.0,7.8527,7.8616,7.8169,7.8169,111700.0
2013-01-24 09:30:00,8.79,8.98,8.79,8.98,73100.0,7.8616,8.0316,7.8616,8.0316,73100.0
2013-01-24 10:00:00,8.97,9.03,8.92,8.92,65300.0,8.0226,8.0763,7.9779,7.9779,65300.0
2013-01-24 10:30:00,8.92,8.96,8.88,8.93,230400.0,7.9779,8.0137,7.9421,7.9869,230400.0
2013-01-24 11:00:00,8.95,9.04,8.94,9.04,34400.0,8.0047,8.0852,7.9958,8.0852,34400.0
2013-01-24 11:30:00,9.04,9.14,9.03,9.14,46100.0,8.0852,8.1747,8.0763,8.1747,46100.0
2013-01-24 12:00:00,9.14,9.15,9.09,9.12,32800.0,8.1747,8.1836,8.13,8.1568,32800.0
2013-01-24 12:30:00,9.12,9.13,9.05,9.05,32400.0,8.1568,8.1657,8.0942,8.0942,32400.0
2013-01-24 13:00:00,9.05,9.11,9.03,9.11,33200.0,8.0942,8.1479,8.0763,8.1479,33200.0
2013-01-24 13:30:00,9.11,9.11,9.01,9.02,50100.0,8.1479,8.1479,8.0584,8.0674,50100.0
2013-01-24 14:00:00,9.01,9.05,9.0,9.04,40200.0,8.0584,8.0942,8.0495,8.0852,40200.0
2013-01-24 14:30:00,9.04,9.09,9.03,9.05,77200.0,8.0852,8.13,8.0763,8.0942,77200.0
2013-01-24 15:00:00,9.05,9.17,9.03,9.16,87700.0,8.0942,8.2015,8.0763,8.1926,87700.0
2013-01-24 15:30:00,9.16,9.2,9.11,9.14,279700.0,8.1926,8.2283,8.1479,8.1747,279700.0
2013-01-25 09:30:00,9.23,9.23,9.04,9.06,97900.0,8.2552,8.2552,8.0852,8.1031,97900.0
2013-01-25 10:00:00,9.06,9.1,9.01,9.01,52100.0,8.1031,8.1389,8.0584,8.0584,52100.0
2013-01-25 10:30:00,9.01,9.01,8.97,8.99,49300.0,8.0584,8.0584,8.0226,8.0405,49300.0
2013-01-25 11:00:00,9.0,9.04,8.97,9.04,24300.0,8.0495,8.0852,8.0226,8.0852,24300.0
2013-01-25 11:30:00,9.04,9.06,9.02,9.03,31700.0,8.0852,8.1031,8.0674,8.0763,31700.0
2013-01-25 12:00:00,9.04,9.08,9.04,9.04,15600.0,8.0852,8.121,8.0852,8.0852,15600.0
2013-01-25 12:30:00,9.04,9.06,9.02,9.03,21400.0,8.0852,8.1031,8.0674,8.0763,21400.0
2013-01-25 13:00:00,9.04,9.04,9.0,9.0,13300.0,8.0852,8.0852,8.0495,8.0495,13300.0
2013-01-25 13:30:00,9.0,9.04,8.98,9.01,26900.0,8.0495,8.0852,8.0316,8.0584,26900.0
2013-01-25 14:00:00,9.01,9.05,8.99,9.04,34300.0,8.0584,8.0942,8.0405,8.0852,34300.0
2013-01-25 14:30:00,9.05,9.07,9.03,9.04,19200.0,8.0942,8.1121,8.0763,8.0852,19200.0
2013-01-25 15:00:00,9.04,9.05,8.98,9.01,71200.0,8.0852,8.0942,8.0316,8.0584,71200.0
2013-01-25 15:30:00,9.01,9.06,8.99,9.05,214600.0,8.0584,8.1031,8.0405,8.0942,214600.0
2013-01-28 09:30:00,9.05,9.06,8.94,8.97,43100.0,8.0942,8.1031,7.9958,8.0226,43100.0
2013-01-28 10:00:00,8.97,8.99,8.86,8.89,32900.0,8.0226,8.0405,7.9243,7.9511,32900.0
2013-01-28 10:30:00,8.89,8.9,8.83,8.85,49000.0,7.9511,7.96,7.8974,7.9153,49000.0
2013-01-28 11:00:00,8.86,8.95,8.86,8.94,37500.0,7.9243,8.0047,7.9243,7.9958,37500.0
2013-01-28 11:30:00,8.93,8.95,8.9,8.93,20000.0,7.9869,8.0047,7.96,7.9869,20000.0
2013-01-28 12:00:00,8.93,8.98,8.92,8.98,37400.0,7.9869,8.0316,7.9779,8.0316,37400.0
2013-01-28 12:30:00,8.98,9.0,8.96,8.97,24000.0,8.0316,8.0495,8.0137,8.0226,24000.0
2013-01-28 13:00:00,8.97,8.97,8.93,8.97,17600.0,8.0226,8.0226,7.9869,8.0226,17600.0
2013-01-28 13:30:00,8.97,9.0,8.96,9.0,29500.0,8.0226,8.0495,8.0137,8.0495,29500.0
2013-01-28 14:00:00,8.99,9.04,8.97,9.03,32200.0,8.0405,8.0852,8.0226,8.0763,32200.0
2013-01-28 14:30:00,9.03,9.07,9.02,9.06,23300.0,8.0763,8.1121,8.0674,8.1031,23300.0
2013-01-28 15:00:00,9.06,9.07,9.02,9.05,38200.0,8.1031,8.1121,8.0674,8.0942,38200.0
2013-01-28 15:30:00,9.04,9.08,9.04,9.07,117600.0,8.0852,8.121,8.0852,8.1121,117600.0
2013-01-29 09:30:00,9.09,9.12,9.07,9.11,43200.0,8.13,8.1568,8.1121,8.1479,43200.0
2013-01-29 10:00:00,9.11,9.12,9.04,9.06,57500.0,8.1479,8.1568,8.0852,8.1031,57500.0
2013-01-29 10:30:00,9.06,9.12,9.01,9.09,54400.0,8.1031,8.1568,8.0584,8.13,54400.0
2013-01-29 11:00:00,9.09,9.12,9.08,9.1,67100.0,8.13,8.1568,8.121,8.1389,67100.0
2013-01-29 11:30:00,9.1,9.13,9.04,9.06,52000.0,8.1389,8.1657,8.0852,8.1031,52000.0
2013-01-29 12:00:00,9.05,9.05,9.02,9.02,9300.0,8.0942,8.0942,8.0674,8.0674,9300.0
2013-01-29 12:30:00,9.02,9.05,8.97,9.0,154000.0,8.0674,8.0942,8.0226,8.0495,154000.0
2013-01-29 13:00:00,9.0,9.01,8.93,8.94,33200.0,8.0495,8.0584,7.9869,7.9958,33200.0
2013-01-29 13:30:00,8.93,8.96,8.9,8.92,35200.0,7.9869,8.0137,7.96,7.9779,35200.0
2013-01-29 14:00:00,8.91,8.91,8.88,8.88,33300.0,7.969,7.969,7.9421,7.9421,33300.0
2013-01-29 14:30:00,8.89,8.89,8.85,8.87,64000.0,7.9511,7.9511,7.9153,7.9332,64000.0
2013-01-29 15:00:00,8.88,8.9,8.87,8.89,44900.0,7.9421,7.96,7.9332,7.9511,44900.0
2013-01-29 15:30:00,8.9,8.91,8.89,8.9,184200.0,7.96,7.969,7.9511,7.96,184200.0
2013-01-30 09:30:00,8.88,8.9,8.85,8.86,21400.0,7.9421,7.96,7.9153,7.9243,21400.0
2013-01-30 10:00:00,8.83,8.85,8.78,8.79,17600.0,7.8974,7.9153,7.8527,7.8616,17600.0
2013-01-30 10:30:00,8.79,8.81,8.78,8.79,18100.0,7.8616,7.8795,7.8527,7.8616,18100.0
2013-01-30 11:00:00,8.79,8.8,8.76,8.79,29000.0,7.8616,7.8706,7.8348,7.8616,29000.0
2013-01-30 11:30:00,8.79,8.85,8.78,8.84,20000.0,7.8616,7.9153,7.8527,7.9064,20000.0
2013-01-30 12:00:00,8.84,8.84,8.78,8.79,19200.0,7.9064,7.9064,7.8527,7.8616,19200.0
2013-01-30 12:30:00,8.8,8.82,8.77,8.82,17300.0,7.8706,7.8885,7.8438,7.8885,17300.0
2013-01-30 13:00:00,8.83,8.85,8.8,8.84,18000.0,7.8974,7.9153,7.8706,7.9064,18000.0
2013-01-30 13:30:00,8.85,8.89,8.85,8.88,36400.0,7.9153,7.9511,7.9153,7.9421,36400.0
2013-01-30 14:00:00,8.88,8.88,8.82,8.85,32400.0,7.9421,7.9421,7.8885,7.9153,32400.0
2013-01-30 14:30:00,8.85,8.85,8.73,8.73,53100.0,7.9153,7.9153,7.808,7.808,53100.0
2013-01-30 15:00:00,8.73,8.76,8.69,8.69,62500.0,7.808,7.8348,7.7722,7.7722,62500.0
2013-01-30 15:30:00,8.69,8.7,8.64,8.66,165000.0,7.7722,7.7812,7.7275,7.7454,165000.0
2013-01-31 09:30:00,8.66,8.78,8.65,8.75,73200.0,7.7454,7.8527,7.7364,7.8259,73200.0
2013-01-31 10:00:00,8.74,8.79,8.66,8.73,65400.0,7.8169,7.8616,7.7454,7.808,65400.0
2013-01-31 10:30:00,8.73,8.78,8.73,8.76,20700.0,7.808,7.8527,7.808,7.8348,20700.0
2013-01-31 11:00:00,8.76,8.79,8.73,8.74,53400.0,7.8348,7.8616,7.808,7.8169,53400.0
2013-01-31 11:30:00,8.74,8.74,8.67,8.69,29500.0,7.8169,7.8169,7.7543,7.7722,29500.0
2013-01-31 12:00:00,8.7,8.79,8.67,8.79,47300.0,7.7812,7.8616,7.7543,7.8616,47300.0
2013-01-31 12:30:00,8.78,8.86,8.77,8.85,23300.0,7.8527,7.9243,7.8438,7.9153,23300.0
2013-01-31 13:00:00,8.86,8.87,8.82,8.85,33100.0,7.9243,7.9332,7.8885,7.9153,33100.0
2013-01-31 13:30:00,8.86,8.86,8.83,8.85,55500.0,7.9243,7.9243,7.8974,7.9153,55500.0
2013-01-31 14:00:00,8.84,8.87,8.82,8.86,50900.0,7.9064,7.9332,7.8885,7.9243,50900.0
2013-01-31 14:30:00,8.85,8.85,8.81,8.81,20400.0,7.9153,7.9153,7.8795,7.8795,20400.0
2013-01-31 15:00:00,8.8,8.84,8.77,8.84,61300.0,7.8706,7.9064,7.8438,7.9064,61300.0
2013-01-31 15:30:00,8.84,8.88,8.83,8.87,181300.0,7.9064,7.9421,7.8974,7.9332,181300.0
2013-02-01 09:30:00,8.91,8.92,8.74,8.78,53200.0,7.969,7.9779,7.8169,7.8527,53200.0
2013-02-01 10:00:00,8.79,8.87,8.76,8.76,59100.0,7.8616,7.9332,7.8348,7.8348,59100.0
2013-02-01 10:30:00,8.77,8.9,8.77,8.86,55400.0,7.8438,7.96,7.8438,7.9243,55400.0
2013-02-01 11:00:00,8.86,8.87,8.86,8.87,15000.0,7.9243,7.9332,7.9243,7.9332,15000.0
2013-02-01 11:30:00,8.87,8.9,8.85,8.88,70100.0,7.9332,7.96,7.9153,7.9421,70100.0
2013-02-01 12:00:00,8.89,8.92,8.87,8.9,55800.0,7.9511,7.9779,7.9332,7.96,55800.0
2013-02-01 12:30:00,8.91,8.92,8.88,8.92,38400.0,7.969,7.9779,7.9421,7.9779,38400.0
2013-02-01 13:00:00,8.91,8.92,8.87,8.88,51300.0,7.969,7.9779,7.9332,7.9421,51300.0
2013-02-01 13:30:00,8.88,8.89,8.82,8.86,67800.0,7.9421,7.9511,7.8885,7.9243,67800.0
2013-02-01 14:00:00,8.87,8.87,8.84,8.85,27100.0,7.9332,7.9332,7.9064,7.9153,27100.0
2013-02-01 14:30:00,8.85,8.88,8.79,8.79,82700.0,7.9153,7.9421,7.8616,7.8616,82700.0
2013-02-01 15:00:00,8.79,8.88,8.79,8.85,204300.0,7.8616,7.9421,7.8616,7.9153,204300.0
2013-02-01 15:30:00,8.86,8.89,8.86,8.87,152000.0,7.9243,7.9511,7.9243,7.9332,152000.0
2013-02-04 09:30:00,8.74,8.75,8.46,8.48,369500.0,7.8169,7.8259,7.5665,7.5844,369500.0
2013-02-04 10:00:00,8.48,8.52,8.47,8.52,100600.0,7.5844,7.6202,7.5754,7.6202,100600.0
2013-02-04 10:30:00,8.52,8.58,8.48,8.58,109800.0,7.6202,7.6738,7.5844,7.6738,109800.0
2013-02-04 11:00:00,8.58,8.61,8.54,8.55,49900.0,7.6738,7.7007,7.6381,7.647,49900.0
2013-02-04 11:30:00,8.55,8.55,8.47,8.48,128100.0,7.647,7.647,7.5754,7.5844,128100.0
2013-02-04 12:00:00,8.48,8.48,8.43,8.48,45700.0,7.5844,7.5844,7.5397,7.5844,45700.0
2013-02-04 12:30:00,8.47,8.54,8.47,8.53,51300.0,7.5754,7.6381,7.5754,7.6291,51300.0
2013-02-04 13:00:00,8.52,8.55,8.51,8.53,44000.0,7.6202,7.647,7.6112,7.6291,44000.0
2013-02-04 13:30:00,8.53,8.53,8.49,8.49,46900.0,7.6291,7.6291,7.5933,7.5933,46900.0
2013-02-04 14:00:00,8.49,8.53,8.47,8.51,53400.0,7.5933,7.6291,7.5754,7.6112,53400.0
2013-02-04 14:30:00,8.5,8.55,8.48,8.54,91600.0,7.6023,7.647,7.5844,7.6381,91600.0
2013-02-04 15:00:00,8.54,8.54,8.45,8.45,126000.0,7.6381,7.6381,7.5576,7.5576,126000.0
2013-02-04 15:30:00,8.46,8.46,8.33,8.33,360600.0,7.5665,7.5665,7.4502,7.4502,360600.0
2013-02-05 09:30:00,8.37,8.42,8.25,8.27,141200.0,7.486,7.5307,7.3787,7.3966,141200.0
2013-02-05 10:00:00,8.28,8.34,8.26,8.31,103000.0,7.4055,7.4592,7.3876,7.4323,103000.0
2013-02-05 10:30:00,8.32,8.32,8.25,8.26,73300.0,7.4413,7.4413,7.3787,7.3876,73300.0
2013-02-05 11:00:00,8.26,8.26,8.24,8.25,49000.0,7.3876,7.3876,7.3697,7.3787,49000.0
2013-02-05 11:30:00,8.25,8.25,8.19,8.19,91000.0,7.3787,7.3787,7.325,7.325,91000.0
2013-02-05 12:00:00,8.19,8.21,8.17,8.19,69600.0,7.325,7.3429,7.3071,7.325,69600.0
2013-02-05 12:30:00,8.18,8.2,8.17,8.2,27900.0,7.3161,7.334,7.3071,7.334,27900.0
2013-02-05 13:00:00,8.2,8.22,8.19,8.21,43800.0,7.334,7.3518,7.325,7.3429,43800.0
2013-02-05 13:30:00,8.2,8.21,8.19,8.2,33600.0,7.334,7.3429,7.325,7.334,33600.0
2013-02-05 14:00:00,8.2,8.2,8.18,8.18,58200.0,7.334,7.334,7.3161,7.3161,58200.0
2013-02-05 14:30:00,8.18,8.19,8.16,8.17,83900.0,7.3161,7.325,7.2982,7.3071,83900.0
2013-02-05 15:00:00,8.16,8.2,8.16,8.19,85500.0,7.2982,7.334,7.2982,7.325,85500.0
2013-02-05 15:30:00,8.19,8.21,8.17,8.19,254200.0,7.325,7.3429,7.3071,7.325,254200.0
2013-02-06 09:30:00,8.11,8.21,8.07,8.2,104800.0,7.2535,7.3429,7.2177,7.334,104800.0
2013-02-06 10:00:00,8.19,8.22,8.17,8.19,167400.0,7.325,7.3518,7.3071,7.325,167400.0
2013-02-06 10:30:00,8.19,8.29,8.16,8.26,135900.0,7.325,7.4145,7.2982,7.3876,135900.0
2013-02-06 11:00:00,8.27,8.27,8.23,8.24,77000.0,7.3966,7.3966,7.3608,7.3697,77000.0
2013-02-06 11:30:00,8.23,8.28,8.23,8.27,101900.0,7.3608,7.4055,7.3608,7.3966,101900.0
2013-02-06 12:00:00,8.28,8.33,8.27,8.28,124300.0,7.4055,7.4502,7.3966,7.4055,124300.0
2013-02-06 12:30:00,8.28,8.3,8.23,8.23,60900.0,7.4055,7.4234,7.3608,7.3608,60900.0
2013-02-06 13:00:00,8.23,8.23,8.18,8.2,62500.0,7.3608,7.3608,7.3161,7.334,62500.0
2013-02-06 13:30:00,8.19,8.24,8.15,8.24,166500.0,7.325,7.3697,7.2892,7.3697,166500.0
2013-02-06 14:00:00,8.24,8.26,8.21,8.22,115900.0,7.3697,7.3876,7.3429,7.3518,115900.0
2013-02-06 14:30:00,8.21,8.24,8.2,8.21,120300.0,7.3429,7.3697,7.334,7.3429,120300.0
2013-02-06 15:00:00,8.21,8.25,8.18,8.21,144600.0,7.3429,7.3787,7.3161,7.3429,144600.0
2013-02-06 15:30:00,8.21,8.3,8.15,8.24,479200.0,7.3429,7.4234,7.2892,7.3697,479200.0
2013-02-07 09:30:00,8.61,9.21,8.55,8.98,1247000.0,7.7007,8.2373,7.647,8.0316,1247000.0
2013-02-07 10:00:00,8.98,9.28,8.97,9.2,413400.0,8.0316,8.2999,8.0226,8.2283,413400.0
2013-02-07 10:30:00,9.2,9.47,9.19,9.46,468200.0,8.2283,8.4698,8.2194,8.4609,468200.0
2013-02-07 11:00:00,9.46,9.48,8.73,8.95,1228300.0,8.4609,8.4788,7.808,8.0047,1228300.0
2013-02-07 11:30:00,8.95,9.03,8.8,8.81,437500.0,8.0047,8.0763,7.8706,7.8795,437500.0
2013-02-07 12:00:00,8.82,8.82,8.54,8.63,653000.0,7.8885,7.8885,7.6381,7.7185,653000.0
2013-02-07 12:30:00,8.63,8.67,8.57,8.59,230100.0,7.7185,7.7543,7.6649,7.6828,230100.0
2013-02-07 13:00:00,8.59,8.62,8.5,8.61,178100.0,7.6828,7.7096,7.6023,7.7007,178100.0
2013-02-07 13:30:00,8.61,8.63,8.53,8.54,143200.0,7.7007,7.7185,7.6291,7.6381,143200.0
2013-02-07 14:00:00,8.54,8.55,8.45,8.45,87500.0,7.6381,7.647,7.5576,7.5576,87500.0
2013-02-07 14:30:00,8.45,8.55,8.45,8.5,165300.0,7.5576,7.647,7.5576,7.6023,165300.0
2013-02-07 15:00:00,8.51,8.51,8.44,8.48,170700.0,7.6112,7.6112,7.5486,7.5844,170700.0
2013-02-07 15:30:00,8.48,8.52,8.47,8.51,413300.0,7.5844,7.6202,7.5754,7.6112,413300.0
2013-02-08 09:30:00,8.51,8.58,8.36,8.38,101000.0,7.6112,7.6738,7.4771,7.4949,101000.0
2013-02-08 10:00:00,8.38,8.48,8.38,8.48,127500.0,7.4949,7.5844,7.4949,7.5844,127500.0
2013-02-08 10:30:00,8.48,8.57,8.47,8.47,104300.0,7.5844,7.6649,7.5754,7.5754,104300.0
2013-02-08 11:00:00,8.47,8.5,8.44,8.48,76000.0,7.5754,7.6023,7.5486,7.5844,76000.0
2013-02-08 11:30:00,8.48,8.58,8.46,8.56,56400.0,7.5844,7.6738,7.5665,7.6559,56400.0
2013-02-08 12:00:00,8.57,8.58,8.55,8.55,33800.0,7.6649,7.6738,7.647,7.647,33800.0
2013-02-08 12:30:00,8.56,8.64,8.56,8.62,89500.0,7.6559,7.7275,7.6559,7.7096,89500.0
2013-02-08 13:00:00,8.62,8.69,8.61,8.67,64400.0,7.7096,7.7722,7.7007,7.7543,64400.0
2013-02-08 13:30:00,8.67,8.68,8.65,8.66,44800.0,7.7543,7.7633,7.7364,7.7454,44800.0
2013-02-08 14:00:00,8.66,8.73,8.65,8.73,66400.0,7.7454,7.808,7.7364,7.808,66400.0
2013-02-08 14:30:00,8.73,8.76,8.72,8.75,84400.0,7.808,7.8348,7.799,7.8259,84400.0
2013-02-08 15:00:00,8.74,8.75,8.7,8.71,67600.0,7.8169,7.8259,7.7812,7.7901,67600.0
2013-02-08 15:30:00,8.71,8.72,8.67,8.67,285900.0,7.7901,7.799,7.7543,7.7543,285900.0
2013-02-11 09:30:00,8.7,8.72,8.61,8.67,57100.0,7.7812,7.799,7.7007,7.7543,57100.0
2013-02-11 10:00:00,8.66,8.73,8.6,8.72,105900.0,7.7454,7.808,7.6917,7.799,105900.0
2013-02-11 10:30:00,8.72,8.76,8.7,8.7,60600.0,7.799,7.8348,7.7812,7.7812,60600.0
2013-02-11 11:00:00,8.7,8.78,8.7,8.77,98700.0,7.7812,7.8527,7.7812,7.8438,98700.0
2013-02-11 11:30:00,8.78,8.79,8.68,8.68,64600.0,7.8527,7.8616,7.7633,7.7633,64600.0
2013-02-11 12:00:00,8.68,8.75,8.64,8.74,65100.0,7.7633,7.8259,7.7275,7.8169,65100.0
2013-02-11 12:30:00,8.75,8.76,8.69,8.7,63100.0,7.8259,7.8348,7.7722,7.7812,63100.0
2013-02-11 13:00:00,8.7,8.75,8.7,8.75,36500.0,7.7812,7.8259,7.7812,7.8259,36500.0
2013-02-11 13:30:00,8.75,8.76,8.73,8.76,74100.0,7.8259,7.8348,7.808,7.8348,74100.0
2013-02-11 14:00:00,8.75,8.75,8.71,8.72,52400.0,7.8259,7.8259,7.7901,7.799,52400.0
2013-02-11 14:30:00,8.72,8.72,8.7,8.71,29700.0,7.799,7.799,7.7812,7.7901,29700.0
2013-02-11 15:00:00,8.71,8.74,8.71,8.73,54400.0,7.7901,7.8169,7.7901,7.808,54400.0
2013-02-11 15:30:00,8.73,8.74,8.71,8.73,184500.0,7.808,7.8169,7.7901,7.808,184500.0
2013-02-12 09:30:00,8.8,8.86,8.75,8.86,128600.0,7.8706,7.9243,7.8259,7.9243,128600.0
2013-02-12 10:00:00,8.85,8.88,8.84,8.85,151200.0,7.9153,7.9421,7.9064,7.9153,151200.0
2013-02-12 10:30:00,8.85,8.86,8.79,8.79,156500.0,7.9153,7.9243,7.8616,7.8616,156500.0
2013-02-12 11:00:00,8.8,8.83,8.78,8.83,77900.0,7.8706,7.8974,7.8527,7.8974,77900.0
2013-02-12 11:30:00,8.83,8.86,8.83,8.85,59800.0,7.8974,7.9243,7.8974,7.9153,59800.0
2013-02-12 12:00:00,8.85,8.86,8.84,8.85,49500.0,7.9153,7.9243,7.9064,7.9153,49500.0
2013-02-12 12:30:00,8.85,8.87,8.83,8.85,74200.0,7.9153,7.9332,7.8974,7.9153,74200.0
2013-02-12 13:00:00,8.85,8.87,8.82,8.85,73000.0,7.9153,7.9332,7.8885,7.9153,73000.0
2013-02-12 13:30:00,8.85,8.86,8.82,8.82,33500.0,7.9153,7.9243,7.8885,7.8885,33500.0
2013-02-12 14:00:00,8.82,8.83,8.76,8.79,55100.0,7.8885,7.8974,7.8348,7.8616,55100.0
2013-02-12 14:30:00,8.8,8.82,8.72,8.72,158300.0,7.8706,7.8885,7.799,7.799,158300.0
2013-02-12 15:00:00,8.72,8.76,8.67,8.7,253700.0,7.799,7.8348,7.7543,7.7812,253700.0
2013-02-12 15:30:00,8.7,8.74,8.69,8.72,185700.0,7.7812,7.8169,7.7722,7.799,185700.0
2013-02-13 09:30:00,8.76,8.81,8.71,8.75,72200.0,7.8348,7.8795,7.7901,7.8259,72200.0
2013-02-13 10:00:00,8.76,8.8,8.75,8.78,58400.0,7.8348,7.8706,7.8259,7.8527,58400.0
2013-02-13 10:30:00,8.78,8.8,8.73,8.76,51700.0,7.8527,7.8706,7.808,7.8348,51700.0
2013-02-13 11:00:00,8.76,8.78,8.72,8.77,28500.0,7.8348,7.8527,7.799,7.8438,28500.0
2013-02-13 11:30:00,8.77,8.8,8.77,8.8,20200.0,7.8438,7.8706,7.8438,7.8706,20200.0
2013-02-13 12:00:00,8.8,8.81,8.79,8.8,31800.0,7.8706,7.8795,7.8616,7.8706,31800.0
2013-02-13 12:30:00,8.8,8.86,8.79,8.85,36600.0,7.8706,7.9243,7.8616,7.9153,36600.0
2013-02-13 13:00:00,8.85,8.88,8.84,8.88,29000.0,7.9153,7.9421,7.9064,7.9421,29000.0
2013-02-13 13:30:00,8.87,8.88,8.86,8.87,26000.0,7.9332,7.9421,7.9243,7.9332,26000.0
2013-02-13 14:00:00,8.86,8.87,8.82,8.85,28600.0,7.9243,7.9332,7.8885,7.9153,28600.0
2013-02-13 14:30:00,8.84,8.85,8.78,8.79,29500.0,7.9064,7.9153,7.8527,7.8616,29500.0
2013-02-13 15:00:00,8.79,8.85,8.79,8.85,125300.0,7.8616,7.9153,7.8616,7.9153,125300.0
2013-02-13 15:30:00,8.84,8.89,8.8,8.88,205400.0,7.9064,7.9511,7.8706,7.9421,205400.0
2013-02-14 09:30:00,8.88,8.89,8.8,8.82,30400.0,7.9421,7.9511,7.8706,7.8885,30400.0
2013-02-14 10:00:00,8.82,8.85,8.79,8.8,21100.0,7.8885,7.9153,7.8616,7.8706,21100.0
2013-02-14 10:30:00,8.79,8.86,8.79,8.86,35600.0,7.8616,7.9243,7.8616,7.9243,35600.0
2013-02-14 11:00:00,8.86,8.9,8.84,8.89,75900.0,7.9243,7.96,7.9064,7.9511,75900.0
2013-02-14 11:30:00,8.89,9.0,8.89,8.95,167900.0,7.9511,8.0495,7.9511,8.0047,167900.0
2013-02-14 12:00:00,8.95,8.96,8.94,8.95,24400.0,8.0047,8.0137,7.9958,8.0047,24400.0
2013-02-14 12:30:00,8.94,8.99,8.93,8.99,27500.0,7.9958,8.0405,7.9869,8.0405,27500.0
2013-02-14 13:00:00,8.99,9.02,8.99,8.99,212400.0,8.0405,8.0674,8.0405,8.0405,212400.0
2013-02-14 13:30:00,8.99,9.0,8.88,8.95,311200.0,8.0405,8.0495,7.9421,8.0047,311200.0
2013-02-14 14:00:00,8.96,9.0,8.94,8.99,33600.0,8.0137,8.0495,7.9958,8.0405,33600.0
2013-02-14 14:30:00,8.98,8.99,8.97,8.97,85400.0,8.0316,8.0405,8.0226,8.0226,85400.0
2013-02-14 15:00:00,8.97,8.99,8.94,8.95,87900.0,8.0226,8.0405,7.9958,8.0047,87900.0
2013-02-14 15:30:00,8.95,8.98,8.94,8.98,202300.0,8.0047,8.0316,7.9958,8.0316,202300.0
2013-02-15 09:30:00,9.04,9.09,8.96,8.96,203400.0,8.0852,8.13,8.0137,8.0137,203400.0
2013-02-15 10:00:00,8.96,9.0,8.96,9.0,29900.0,8.0137,8.0495,8.0137,8.0495,29900.0
2013-02-15 10:30:00,9.0,9.02,8.99,9.02,58100.0,8.0495,8.0674,8.0405,8.0674,58100.0
2013-02-15 11:00:00,9.02,9.03,9.0,9.03,29500.0,8.0674,8.0763,8.0495,8.0763,29500.0
2013-02-15 11:30:00,9.03,9.06,9.01,9.05,73300.0,8.0763,8.1031,8.0584,8.0942,73300.0
2013-02-15 12:00:00,9.05,9.07,9.04,9.06,49800.0,8.0942,8.1121,8.0852,8.1031,49800.0
2013-02-15 12:30:00,9.05,9.08,9.04,9.07,31100.0,8.0942,8.121,8.0852,8.1121,31100.0
2013-02-15 13:00:00,9.07,9.08,9.06,9.08,24900.0,8.1121,8.121,8.1031,8.121,24900.0
2013-02-15 13:30:00,9.08,9.11,9.08,9.09,55600.0,8.121,8.1479,8.121,8.13,55600.0
2013-02-15 14:00:00,9.09,9.09,8.99,8.99,45700.0,8.13,8.13,8.0405,8.0405,45700.0
2013-02-15 14:30:00,8.99,9.01,8.98,8.99,36300.0,8.0405,8.0584,8.0316,8.0405,36300.0
2013-02-15 15:00:00,8.99,9.01,8.98,9.01,99400.0,8.0405,8.0584,8.0316,8.0584,99400.0
2013-02-15 15:30:00,9.01,9.04,8.96,8.99,159400.0,8.0584,8.0852,8.0137,8.0405,159400.0
2013-02-19 09:30:00,9.02,9.12,9.02,9.05,36600.0,8.0674,8.1568,8.0674,8.0942,36600.0
2013-02-19 10:00:00,9.04,9.06,8.96,8.98,51900.0,8.0852,8.1031,8.0137,8.0316,51900.0
2013-02-19 10:30:00,8.99,9.01,8.98,8.99,24700.0,8.0405,8.0584,8.0316,8.0405,24700.0
2013-02-19 11:00:00,9.0,9.0,8.97,9.0,38200.0,8.0495,8.0495,8.0226,8.0495,38200.0
2013-02-19 11:30:00,9.0,9.01,8.99,9.0,27700.0,8.0495,8.0584,8.0405,8.0495,27700.0
2013-02-19 12:00:00,9.0,9.0,8.95,8.98,20200.0,8.0495,8.0495,8.0047,8.0316,20200.0
2013-02-19 12:30:00,8.97,9.0,8.97,9.0,32400.0,8.0226,8.0495,8.0226,8.0495,32400.0
2013-02-19 13:00:00,8.99,9.01,8.99,9.01,13500.0,8.0405,8.0584,8.0405,8.0584,13500.0
2013-02-19 13:30:00,9.01,9.02,8.99,9.0,36100.0,8.0584,8.0674,8.0405,8.0495,36100.0
2013-02-19 14:00:00,9.0,9.1,8.99,9.09,26500.0,8.0495,8.1389,8.0405,8.13,26500.0
2013-02-19 14:30:00,9.09,9.09,9.04,9.05,30300.0,8.13,8.13,8.0852,8.0942,30300.0
2013-02-19 15:00:00,9.04,9.06,9.04,9.05,21500.0,8.0852,8.1031,8.0852,8.0942,21500.0
2013-02-19 15:30:00,9.05,9.07,9.03,9.06,94700.0,8.0942,8.1121,8.0763,8.1031,94700.0
2013-02-20 09:30:00,9.09,9.14,9.08,9.09,25400.0,8.13,8.1747,8.121,8.13,25400.0
2013-02-20 10:00:00,9.09,9.09,9.03,9.04,29100.0,8.13,8.13,8.0763,8.0852,29100.0
2013-02-20 10:30:00,9.04,9.05,9.01,9.01,23300.0,8.0852,8.0942,8.0584,8.0584,23300.0
2013-02-20 11:00:00,9.0,9.0,8.95,8.96,20600.0,8.0495,8.0495,8.0047,8.0137,20600.0
2013-02-20 11:30:00,8.97,9.0,8.93,9.0,26800.0,8.0226,8.0495,7.9869,8.0495,26800.0
2013-02-20 12:00:00,8.99,9.04,8.97,9.01,26100.0,8.0405,8.0852,8.0226,8.0584,26100.0
2013-02-20 12:30:00,9.01,9.01,8.99,9.01,23400.0,8.0584,8.0584,8.0405,8.0584,23400.0
2013-02-20 13:00:00,9.01,9.01,8.98,8.99,22700.0,8.0584,8.0584,8.0316,8.0405,22700.0
2013-02-20 13:30:00,8.99,9.01,8.98,9.01,10200.0,8.0405,8.0584,8.0316,8.0584,10200.0
2013-02-20 14:00:00,9.0,9.02,8.96,8.99,40200.0,8.0495,8.0674,8.0137,8.0405,40200.0
2013-02-20 14:30:00,8.99,9.01,8.96,8.98,16400.0,8.0405,8.0584,8.0137,8.0316,16400.0
2013-02-20 15:00:00,8.97,9.44,8.89,9.19,772100.0,8.0226,8.443,7.9511,8.2194,772100.0
2013-02-20 15:30:00,9.19,9.19,9.0,9.04,643300.0,8.2194,8.2194,8.0495,8.0852,643300.0
2013-02-21 09:30:00,9.03,9.1,8.95,8.98,115800.0,8.0763,8.1389,8.0047,8.0316,115800.0
2013-02-21 10:00:00,8.97,9.05,8.92,9.01,91600.0,8.0226,8.0942,7.9779,8.0584,91600.0
2013-02-21 10:30:00,9.0,9.05,8.98,9.02,55000.0,8.0495,8.0942,8.0316,8.0674,55000.0
2013-02-21 11:00:00,9.02,9.06,8.92,8.92,49800.0,8.0674,8.1031,7.9779,7.9779,49800.0
2013-02-21 11:30:00,8.92,8.93,8.91,8.93,30300.0,7.9779,7.9869,7.969,7.9869,30300.0
2013-02-21 12:00:00,8.92,8.93,8.88,8.9,47800.0,7.9779,7.9869,7.9421,7.96,47800.0
2013-02-21 12:30:00,8.91,8.91,8.85,8.87,18700.0,7.969,7.969,7.9153,7.9332,18700.0
2013-02-21 13:00:00,8.88,8.9,8.85,8.89,58200.0,7.9421,7.96,7.9153,7.9511,58200.0
2013-02-21 13:30:00,8.89,8.89,8.84,8.86,42300.0,7.9511,7.9511,7.9064,7.9243,42300.0
2013-02-21 14:00:00,8.85,8.86,8.79,8.79,64800.0,7.9153,7.9243,7.8616,7.8616,64800.0
2013-02-21 14:30:00,8.79,8.82,8.76,8.8,59300.0,7.8616,7.8885,7.8348,7.8706,59300.0
2013-02-21 15:00:00,8.8,8.87,8.79,8.86,102200.0,7.8706,7.9332,7.8616,7.9243,102200.0
2013-02-21 15:30:00,8.85,8.92,8.82,8.91,490100.0,7.9153,7.9779,7.8885,7.969,490100.0
2013-02-22 09:30:00,9.06,9.14,8.91,8.92,357500.0,8.1031,8.1747,7.969,7.9779,357500.0
2013-02-22 10:00:00,8.93,8.99,8.9,8.97,69900.0,7.9869,8.0405,7.96,8.0226,69900.0
2013-02-22 10:30:00,8.97,9.0,8.94,8.97,156100.0,8.0226,8.0495,7.9958,8.0226,156100.0
2013-02-22 11:00:00,8.98,9.08,8.97,9.07,129900.0,8.0316,8.121,8.0226,8.1121,129900.0
2013-02-22 11:30:00,9.06,9.18,9.06,9.14,106400.0,8.1031,8.2105,8.1031,8.1747,106400.0
2013-02-22 12:00:00,9.14,9.14,9.1,9.13,52300.0,8.1747,8.1747,8.1389,8.1657,52300.0
2013-02-22 12:30:00,9.14,9.18,9.13,9.17,49200.0,8.1747,8.2105,8.1657,8.2015,49200.0
2013-02-22 13:00:00,9.17,9.19,9.13,9.14,130200.0,8.2015,8.2194,8.1657,8.1747,130200.0
2013-02-22 13:30:00,9.14,9.17,9.13,9.14,63200.0,8.1747,8.2015,8.1657,8.1747,63200.0
2013-02-22 14:00:00,9.13,9.13,9.08,9.11,81300.0,8.1657,8.1657,8.121,8.1479,81300.0
2013-02-22 14:30:00,9.12,9.13,9.1,9.13,81100.0,8.1568,8.1657,8.1389,8.1657,81100.0
2013-02-22 15:00:00,9.13,9.15,9.12,9.12,103500.0,8.1657,8.1836,8.1568,8.1568,103500.0
2013-02-22 15:30:00,9.13,9.19,9.12,9.19,358700.0,8.1657,8.2194,8.1568,8.2194,358700.0
2013-02-25 09:30:00,9.22,9.27,9.15,9.16,51900.0,8.2462,8.291,8.1836,8.1926,51900.0
2013-02-25 10:00:00,9.16,9.22,9.14,9.15,156800.0,8.1926,8.2462,8.1747,8.1836,156800.0
2013-02-25 10:30:00,9.15,9.2,9.15,9.19,37000.0,8.1836,8.2283,8.1836,8.2194,37000.0
2013-02-25 11:00:00,9.19,9.23,9.17,9.23,36800.0,8.2194,8.2552,8.2015,8.2552,36800.0
2013-02-25 11:30:00,9.22,9.26,9.18,9.22,94800.0,8.2462,8.282,8.2105,8.2462,94800.0
2013-02-25 12:00:00,9.22,9.26,9.22,9.26,72800.0,8.2462,8.282,8.2462,8.282,72800.0
2013-02-25 12:30:00,9.25,9.29,9.24,9.28,61200.0,8.2731,8.3088,8.2641,8.2999,61200.0
2013-02-25 13:00:00,9.28,9.29,9.24,9.25,53900.0,8.2999,8.3088,8.2641,8.2731,53900.0
2013-02-25 13:30:00,9.26,9.26,9.23,9.25,87900.0,8.282,8.282,8.2552,8.2731,87900.0
2013-02-25 14:00:00,9.25,9.25,9.15,9.19,150200.0,8.2731,8.2731,8.1836,8.2194,150200.0
2013-02-25 14:30:00,9.2,9.22,9.17,9.18,67800.0,8.2283,8.2462,8.2015,8.2105,67800.0
2013-02-25 15:00:00,9.19,9.21,9.16,9.17,106700.0,8.2194,8.2373,8.1926,8.2015,106700.0
2013-02-25 15:30:00,9.17,9.2,9.13,9.14,538100.0,8.2015,8.2283,8.1657,8.1747,538100.0
2013-02-26 09:30:00,9.2,9.27,9.08,9.16,63200.0,8.2283,8.291,8.121,8.1926,63200.0
2013-02-26 10:00:00,9.16,9.27,9.16,9.2,76900.0,8.1926,8.291,8.1926,8.2283,76900.0
2013-02-26 10:30:00,9.19,9.3,9.17,9.24,98500.0,8.2194,8.3178,8.2015,8.2641,98500.0
2013-02-26 11:00:00,9.24,9.25,9.17,9.22,111900.0,8.2641,8.2731,8.2015,8.2462,111900.0
2013-02-26 11:30:00,9.22,9.23,9.15,9.2,58800.0,8.2462,8.2552,8.1836,8.2283,58800.0
2013-02-26 12:00:00,9.2,9.25,9.2,9.23,63500.0,8.2283,8.2731,8.2283,8.2552,63500.0
2013-02-26 12:30:00,9.23,9.29,9.22,9.22,60900.0,8.2552,8.3088,8.2462,8.2462,60900.0
2013-02-26 13:00:00,9.23,9.29,9.22,9.25,49000.0,8.2552,8.3088,8.2462,8.2731,49000.0
2013-02-26 13:30:00,9.25,9.32,9.25,9.3,66600.0,8.2731,8.3357,8.2731,8.3178,66600.0
2013-02-26 14:00:00,9.29,9.35,9.29,9.34,110000.0,8.3088,8.3625,8.3088,8.3536,110000.0
2013-02-26 14:30:00,9.35,9.37,9.3,9.31,106000.0,8.3625,8.3804,8.3178,8.3267,106000.0
2013-02-26 15:00:00,9.31,9.31,9.25,9.26,90800.0,8.3267,8.3267,8.2731,8.282,90800.0
2013-02-26 15:30:00,9.26,9.34,9.26,9.33,269100.0,8.282,8.3536,8.282,8.3446,269100.0
2013-02-27 09:30:00,9.3,9.51,9.3,9.49,176200.0,8.3178,8.5056,8.3178,8.4877,176200.0
2013-02-27 10:00:00,9.49,9.65,9.46,9.6,153800.0,8.4877,8.6308,8.4609,8.5861,153800.0
2013-02-27 10:30:00,9.6,9.6,9.5,9.55,62200.0,8.5861,8.5861,8.4967,8.5414,62200.0
2013-02-27 11:00:00,9.55,9.62,9.54,9.57,41600.0,8.5414,8.604,8.5324,8.5593,41600.0
2013-02-27 11:30:00,9.57,9.66,9.55,9.63,123000.0,8.5593,8.6398,8.5414,8.6129,123000.0
2013-02-27 12:00:00,9.63,9.65,9.61,9.65,32900.0,8.6129,8.6308,8.595,8.6308,32900.0
2013-02-27 12:30:00,9.64,9.66,9.58,9.58,48700.0,8.6219,8.6398,8.5682,8.5682,48700.0
2013-02-27 13:00:00,9.6,9.6,9.56,9.58,28500.0,8.5861,8.5861,8.5503,8.5682,28500.0
2013-02-27 13:30:00,9.58,9.64,9.58,9.64,33700.0,8.5682,8.6219,8.5682,8.6219,33700.0
2013-02-27 14:00:00,9.64,9.67,9.62,9.62,62000.0,8.6219,8.6487,8.604,8.604,62000.0
2013-02-27 14:30:00,9.62,9.71,9.61,9.7,83400.0,8.604,8.6845,8.595,8.6755,83400.0
2013-02-27 15:00:00,9.71,9.71,9.57,9.57,198700.0,8.6845,8.6845,8.5593,8.5593,198700.0
2013-02-27 15:30:00,9.57,9.67,9.55,9.64,368400.0,8.5593,8.6487,8.5414,8.6219,368400.0
2013-02-28 09:30:00,9.67,9.83,9.67,9.71,171900.0,8.6487,8.7918,8.6487,8.6845,171900.0
2013-02-28 10:00:00,9.71,9.79,9.66,9.78,78300.0,8.6845,8.756,8.6398,8.7471,78300.0
2013-02-28 10:30:00,9.78,9.8,9.74,9.74,56500.0,8.7471,8.765,8.7113,8.7113,56500.0
2013-02-28 11:00:00,9.74,9.8,9.73,9.78,64900.0,8.7113,8.765,8.7024,8.7471,64900.0
2013-02-28 11:30:00,9.78,9.8,9.77,9.79,46200.0,8.7471,8.765,8.7381,8.756,46200.0
2013-02-28 12:00:00,9.78,9.8,9.76,9.8,70400.0,8.7471,8.765,8.7292,8.765,70400.0
2013-02-28 12:30:00,9.8,9.83,9.79,9.82,61900.0,8.765,8.7918,8.756,8.7829,61900.0
2013-02-28 13:00:00,9.82,9.9,9.82,9.89,47300.0,8.7829,8.8544,8.7829,8.8455,47300.0
2013-02-28 13:30:00,9.88,9.88,9.79,9.83,186900.0,8.8365,8.8365,8.756,8.7918,186900.0
2013-02-28 14:00:00,9.82,9.82,9.8,9.8,57300.0,8.7829,8.7829,8.765,8.765,57300.0
2013-02-28 14:30:00,9.8,9.81,9.74,9.79,85700.0,8.765,8.7739,8.7113,8.756,85700.0
2013-02-28 15:00:00,9.79,9.79,9.7,9.74,116000.0,8.756,8.756,8.6755,8.7113,116000.0
2013-02-28 15:30:00,9.75,9.76,9.67,9.68,294500.0,8.7203,8.7292,8.6487,8.6577,294500.0
2013-03-01 09:30:00,9.57,9.63,9.5,9.56,81700.0,8.5593,8.6129,8.4967,8.5503,81700.0
2013-03-01 10:00:00,9.56,9.57,9.47,9.53,69600.0,8.5503,8.5593,8.4698,8.5235,69600.0
2013-03-01 10:30:00,9.54,9.57,9.52,9.54,67400.0,8.5324,8.5593,8.5145,8.5324,67400.0
2013-03-01 11:00:00,9.55,9.57,9.49,9.54,88800.0,8.5414,8.5593,8.4877,8.5324,88800.0
2013-03-01 11:30:00,9.54,9.57,9.5,9.56,54500.0,8.5324,8.5593,8.4967,8.5503,54500.0
2013-03-01 12:00:00,9.55,9.63,9.55,9.56,48300.0,8.5414,8.6129,8.5414,8.5503,48300.0
2013-03-01 12:30:00,9.57,9.6,9.55,9.59,32300.0,8.5593,8.5861,8.5414,8.5772,32300.0
2013-03-01 13:00:00,9.59,9.6,9.54,9.56,32900.0,8.5772,8.5861,8.5324,8.5503,32900.0
2013-03-01 13:30:00,9.55,9.56,9.48,9.51,68600.0,8.5414,8.5503,8.4788,8.5056,68600.0
2013-03-01 14:00:00,9.51,9.54,9.51,9.52,47000.0,8.5056,8.5324,8.5056,8.5145,47000.0
2013-03-01 14:30:00,9.52,9.53,9.48,9.51,117700.0,8.5145,8.5235,8.4788,8.5056,117700.0
2013-03-01 15:00:00,9.51,9.52,9.48,9.51,126100.0,8.5056,8.5145,8.4788,8.5056,126100.0
2013-03-01 15:30:00,9.51,9.57,9.5,9.56,389200.0,8.5056,8.5593,8.4967,8.5503,389200.0
2013-03-04 09:30:00,9.57,9.65,9.53,9.6,91200.0,8.5593,8.6308,8.5235,8.5861,91200.0
2013-03-04 10:00:00,9.61,9.63,9.55,9.6,180100.0,8.595,8.6129,8.5414,8.5861,180100.0
2013-03-04 10:30:00,9.6,9.7,9.57,9.66,144400.0,8.5861,8.6755,8.5593,8.6398,144400.0
2013-03-04 11:00:00,9.66,9.66,9.61,9.65,59900.0,8.6398,8.6398,8.595,8.6308,59900.0
2013-03-04 11:30:00,9.64,9.65,9.6,9.61,55000.0,8.6219,8.6308,8.5861,8.595,55000.0
2013-03-04 12:00:00,9.6,9.65,9.51,9.52,150600.0,8.5861,8.6308,8.5056,8.5145,150600.0
2013-03-04 12:30:00,9.52,9.58,9.5,9.58,28100.0,8.5145,8.5682,8.4967,8.5682,28100.0
2013-03-04 13:00:00,9.58,9.61,9.56,9.61,20400.0,8.5682,8.595,8.5503,8.595,20400.0
2013-03-04 13:30:00,9.6,9.65,9.59,9.64,28900.0,8.5861,8.6308,8.5772,8.6219,28900.0
2013-03-04 14:00:00,9.64,9.67,9.63,9.66,70300.0,8.6219,8.6487,8.6129,8.6398,70300.0
2013-03-04 14:30:00,9.66,9.7,9.66,9.7,77100.0,8.6398,8.6755,8.6398,8.6755,77100.0
2013-03-04 15:00:00,9.7,9.7,9.67,9.69,81800.0,8.6755,8.6755,8.6487,8.6666,81800.0
2013-03-04 15:30:00,9.68,9.69,9.63,9.65,176400.0,8.6577,8.6666,8.6129,8.6308,176400.0
2013-03-05 09:30:00,9.7,9.77,9.63,9.71,37900.0,8.6755,8.7381,8.6129,8.6845,37900.0
2013-03-05 10:00:00,9.73,9.74,9.69,9.73,68900.0,8.7024,8.7113,8.6666,8.7024,68900.0
2013-03-05 10:30:00,9.72,9.77,9.71,9.72,45200.0,8.6934,8.7381,8.6845,8.6934,45200.0
2013-03-05 11:00:00,9.72,9.74,9.69,9.74,23200.0,8.6934,8.7113,8.6666,8.7113,23200.0
2013-03-05 11:30:00,9.74,9.75,9.71,9.72,26000.0,8.7113,8.7203,8.6845,8.6934,26000.0
2013-03-05 12:00:00,9.73,9.74,9.68,9.69,30400.0,8.7024,8.7113,8.6577,8.6666,30400.0
2013-03-05 12:30:00,9.69,9.69,9.62,9.63,83700.0,8.6666,8.6666,8.604,8.6129,83700.0
2013-03-05 13:00:00,9.63,9.64,9.5,9.62,181600.0,8.6129,8.6219,8.4967,8.604,181600.0
2013-03-05 13:30:00,9.62,9.64,9.56,9.6,61000.0,8.604,8.6219,8.5503,8.5861,61000.0
2013-03-05 14:00:00,9.59,9.6,9.58,9.59,28300.0,8.5772,8.5861,8.5682,8.5772,28300.0
2013-03-05 14:30:00,9.6,9.64,9.59,9.63,21600.0,8.5861,8.6219,8.5772,8.6129,21600.0
2013-03-05 15:00:00,9.63,9.64,9.6,9.63,65400.0,8.6129,8.6219,8.5861,8.6129,65400.0
2013-03-05 15:30:00,9.64,9.68,9.63,9.65,139700.0,8.6219,8.6577,8.6129,8.6308,139700.0
2013-03-06 09:30:00,9.65,9.7,9.63,9.7,35500.0,8.6308,8.6755,8.6129,8.6755,35500.0
2013-03-06 10:00:00,9.7,9.75,9.65,9.69,38900.0,8.6755,8.7203,8.6308,8.6666,38900.0
2013-03-06 10:30:00,9.69,9.69,9.64,9.68,35200.0,8.6666,8.6666,8.6219,8.6577,35200.0
2013-03-06 11:00:00,9.68,9.69,9.64,9.65,34100.0,8.6577,8.6666,8.6219,8.6308,34100.0
2013-03-06 11:30:00,9.66,9.67,9.62,9.62,26200.0,8.6398,8.6487,8.604,8.604,26200.0
2013-03-06 12:00:00,9.62,9.64,9.59,9.63,17600.0,8.604,8.6219,8.5772,8.6129,17600.0
2013-03-06 12:30:00,9.62,9.67,9.61,9.63,27300.0,8.604,8.6487,8.595,8.6129,27300.0
2013-03-06 13:00:00,9.63,9.66,9.55,9.57,107900.0,8.6129,8.6398,8.5414,8.5593,107900.0
2013-03-06 13:30:00,9.56,9.58,9.51,9.53,376900.0,8.5503,8.5682,8.5056,8.5235,376900.0
2013-03-06 14:00:00,9.53,9.61,9.5,9.6,239000.0,8.5235,8.595,8.4967,8.5861,239000.0
2013-03-06 14:30:00,9.6,9.71,9.59,9.68,158200.0,8.5861,8.6845,8.5772,8.6577,158200.0
2013-03-06 15:00:00,9.67,9.68,9.6,9.62,105000.0,8.6487,8.6577,8.5861,8.604,105000.0
2013-03-06 15:30:00,9.63,9.65,9.59,9.6,229900.0,8.6129,8.6308,8.5772,8.5861,229900.0
2013-03-07 09:30:00,9.57,9.62,9.5,9.55,145600.0,8.5593,8.604,8.4967,8.5414,145600.0
2013-03-07 10:00:00,9.57,9.57,9.5,9.52,45300.0,8.5593,8.5593,8.4967,8.5145,45300.0
2013-03-07 10:30:00,9.53,9.58,9.52,9.54,59100.0,8.5235,8.5682,8.5145,8.5324,59100.0
2013-03-07 11:00:00,9.54,9.61,9.54,9.6,24400.0,8.5324,8.595,8.5324,8.5861,24400.0
2013-03-07 11:30:00,9.61,9.64,9.57,9.57,29700.0,8.595,8.6219,8.5593,8.5593,29700.0
2013-03-07 12:00:00,9.57,9.59,9.56,9.58,22800.0,8.5593,8.5772,8.5503,8.5682,22800.0
2013-03-07 12:30:00,9.57,9.61,9.57,9.59,30300.0,8.5593,8.595,8.5593,8.5772,30300.0
2013-03-07 13:00:00,9.58,9.64,9.58,9.6,58000.0,8.5682,8.6219,8.5682,8.5861,58000.0
2013-03-07 13:30:00,9.6,9.63,9.6,9.6,27500.0,8.5861,8.6129,8.5861,8.5861,27500.0
2013-03-07 14:00:00,9.6,9.63,9.59,9.63,54400.0,8.5861,8.6129,8.5772,8.6129,54400.0
2013-03-07 14:30:00,9.64,9.64,9.61,9.62,42600.0,8.6219,8.6219,8.595,8.604,42600.0
2013-03-07 15:00:00,9.62,9.63,9.6,9.62,59500.0,8.604,8.6129,8.5861,8.604,59500.0
2013-03-07 15:30:00,9.61,9.64,9.6,9.62,171900.0,8.595,8.6219,8.5861,8.604,171900.0
2013-03-08 09:30:00,9.73,9.73,9.58,9.59,62800.0,8.7024,8.7024,8.5682,8.5772,62800.0
2013-03-08 10:00:00,9.59,9.62,9.51,9.61,89800.0,8.5772,8.604,8.5056,8.595,89800.0
2013-03-08 10:30:00,9.6,9.62,9.55,9.62,35400.0,8.5861,8.604,8.5414,8.604,35400.0
2013-03-08 11:00:00,9.62,9.68,9.58,9.61,46800.0,8.604,8.6577,8.5682,8.595,46800.0
2013-03-08 11:30:00,9.6,9.66,9.6,9.65,43400.0,8.5861,8.6398,8.5861,8.6308,43400.0
2013-03-08 12:00:00,9.65,9.68,9.65,9.66,21400.0,8.6308,8.6577,8.6308,8.6398,21400.0
2013-03-08 12:30:00,9.66,9.67,9.64,9.66,19500.0,8.6398,8.6487,8.6219,8.6398,19500.0
2013-03-08 13:00:00,9.66,9.67,9.63,9.64,31900.0,8.6398,8.6487,8.6129,8.6219,31900.0
2013-03-08 13:30:00,9.63,9.66,9.61,9.61,23500.0,8.6129,8.6398,8.595,8.595,23500.0
2013-03-08 14:00:00,9.61,9.64,9.61,9.62,24800.0,8.595,8.6219,8.595,8.604,24800.0
2013-03-08 14:30:00,9.62,9.65,9.61,9.61,56700.0,8.604,8.6308,8.595,8.595,56700.0
2013-03-08 15:00:00,9.62,9.7,9.61,9.69,91300.0,8.604,8.6755,8.595,8.6666,91300.0
2013-03-08 15:30:00,9.7,9.7,9.68,9.68,167400.0,8.6755,8.6755,8.6577,8.6577,167400.0
2013-03-11 09:30:00,9.68,9.83,9.68,9.82,100200.0,8.6577,8.7918,8.6577,8.7829,100200.0
2013-03-11 10:00:00,9.81,9.83,9.75,9.83,48600.0,8.7739,8.7918,8.7203,8.7918,48600.0
2013-03-11 10:30:00,9.83,9.84,9.72,9.73,63300.0,8.7918,8.8008,8.6934,8.7024,63300.0
2013-03-11 11:00:00,9.73,9.8,9.71,9.72,47300.0,8.7024,8.765,8.6845,8.6934,47300.0
2013-03-11 11:30:00,9.73,9.78,9.73,9.78,21600.0,8.7024,8.7471,8.7024,8.7471,21600.0
2013-03-11 12:00:00,9.78,9.8,9.73,9.73,26900.0,8.7471,8.765,8.7024,8.7024,26900.0
2013-03-11 12:30:00,9.74,9.76,9.72,9.75,39300.0,8.7113,8.7292,8.6934,8.7203,39300.0
2013-03-11 13:00:00,9.76,9.77,9.72,9.73,32500.0,8.7292,8.7381,8.6934,8.7024,32500.0
2013-03-11 13:30:00,9.74,9.77,9.73,9.74,20400.0,8.7113,8.7381,8.7024,8.7113,20400.0
2013-03-11 14:00:00,9.74,9.77,9.73,9.76,21400.0,8.7113,8.7381,8.7024,8.7292,21400.0
2013-03-11 14:30:00,9.76,9.77,9.74,9.75,55100.0,8.7292,8.7381,8.7113,8.7203,55100.0
2013-03-11 15:00:00,9.75,9.76,9.73,9.76,51000.0,8.7203,8.7292,8.7024,8.7292,51000.0
2013-03-11 15:30:00,9.76,9.77,9.71,9.74,150100.0,8.7292,8.7381,8.6845,8.7113,150100.0
2013-03-12 09:30:00,9.71,9.71,9.57,9.7,77900.0,8.6845,8.6845,8.5593,8.6755,77900.0
2013-03-12 10:00:00,9.71,9.77,9.7,9.76,74800.0,8.6845,8.7381,8.6755,8.7292,74800.0
2013-03-12 10:30:00,9.76,9.77,9.7,9.71,48000.0,8.7292,8.7381,8.6755,8.6845,48000.0
2013-03-12 11:00:00,9.71,9.71,9.56,9.59,35500.0,8.6845,8.6845,8.5503,8.5772,35500.0
2013-03-12 11:30:00,9.59,9.71,9.58,9.66,54400.0,8.5772,8.6845,8.5682,8.6398,54400.0
2013-03-12 12:00:00,9.66,9.67,9.62,9.63,16000.0,8.6398,8.6487,8.604,8.6129,16000.0
2013-03-12 12:30:00,9.63,9.69,9.62,9.63,35300.0,8.6129,8.6666,8.604,8.6129,35300.0
2013-03-12 13:00:00,9.63,9.8,9.62,9.78,164200.0,8.6129,8.765,8.604,8.7471,164200.0
2013-03-12 13:30:00,9.78,9.8,9.72,9.77,89700.0,8.7471,8.765,8.6934,8.7381,89700.0
2013-03-12 14:00:00,9.76,9.84,9.76,9.76,145400.0,8.7292,8.8008,8.7292,8.7292,145400.0
2013-03-12 14:30:00,9.76,9.85,9.75,9.75,106700.0,8.7292,8.8097,8.7203,8.7203,106700.0
2013-03-12 15:00:00,9.75,9.8,9.75,9.75,135700.0,8.7203,8.765,8.7203,8.7203,135700.0
2013-03-12 15:30:00,9.75,9.82,9.75,9.82,225500.0,8.7203,8.7829,8.7203,8.7829,225500.0
2013-03-13 09:30:00,9.84,9.9,9.79,9.9,93700.0,8.8008,8.8544,8.756,8.8544,93700.0
2013-03-13 10:00:00,9.89,9.91,9.87,9.9,49300.0,8.8455,8.8634,8.8276,8.8544,49300.0
2013-03-13 10:30:00,9.89,9.9,9.85,9.9,60200.0,8.8455,8.8544,8.8097,8.8544,60200.0
2013-03-13 11:00:00,9.9,9.95,9.88,9.93,32600.0,8.8544,8.8991,8.8365,8.8812,32600.0
2013-03-13 11:30:00,9.93,9.96,9.91,9.92,36900.0,8.8812,8.9081,8.8634,8.8723,36900.0
2013-03-13 12:00:00,9.93,9.93,9.87,9.9,71200.0,8.8812,8.8812,8.8276,8.8544,71200.0
2013-03-13 12:30:00,9.9,9.93,9.89,9.9,126400.0,8.8544,8.8812,8.8455,8.8544,126400.0
2013-03-13 13:00:00,9.9,9.92,9.85,9.85,53700.0,8.8544,8.8723,8.8097,8.8097,53700.0
2013-03-13 13:30:00,9.86,9.94,9.86,9.93,57000.0,8.8186,8.8902,8.8186,8.8812,57000.0
2013-03-13 14:00:00,9.94,9.99,9.93,9.98,25000.0,8.8902,8.9349,8.8812,8.926,25000.0
2013-03-13 14:30:00,9.98,9.99,9.96,9.99,52000.0,8.926,8.9349,8.9081,8.9349,52000.0
2013-03-13 15:00:00,9.99,10.0,9.95,9.97,39900.0,8.9349,8.9439,8.8991,8.917,39900.0
2013-03-13 15:30:00,9.97,9.99,9.96,9.99,107700.0,8.917,8.9349,8.9081,8.9349,107700.0
2013-03-14 09:30:00,9.99,10.0,9.9,9.99,88300.0,8.9349,8.9439,8.8544,8.9349,88300.0
2013-03-14 10:00:00,9.98,9.98,9.9,9.96,85000.0,8.926,8.926,8.8544,8.9081,85000.0
2013-03-14 10:30:00,9.95,9.97,9.93,9.95,42200.0,8.8991,8.917,8.8812,8.8991,42200.0
2013-03-14 11:00:00,9.95,9.98,9.91,9.96,70700.0,8.8991,8.926,8.8634,8.9081,70700.0
2013-03-14 11:30:00,9.96,10.0,9.95,10.0,47300.0,8.9081,8.9439,8.8991,8.9439,47300.0
2013-03-14 12:00:00,10.0,10.03,9.97,10.01,51400.0,8.9439,8.9707,8.917,8.9528,51400.0
2013-03-14 12:30:00,10.01,10.02,9.98,9.98,44200.0,8.9528,8.9617,8.926,8.926,44200.0
2013-03-14 13:00:00,9.99,10.0,9.98,9.98,16800.0,8.9349,8.9439,8.926,8.926,16800.0
2013-03-14 13:30:00,9.98,10.01,9.96,10.0,138000.0,8.926,8.9528,8.9081,8.9439,138000.0
2013-03-14 14:00:00,10.01,10.06,9.99,10.0,75900.0,8.9528,8.9975,8.9349,8.9439,75900.0
2013-03-14 14:30:00,10.0,10.01,9.97,10.0,34700.0,8.9439,8.9528,8.917,8.9439,34700.0
2013-03-14 15:00:00,10.0,10.04,9.99,10.0,75600.0,8.9439,8.9796,8.9349,8.9439,75600.0
2013-03-14 15:30:00,9.99,10.03,9.99,10.01,214600.0,8.9349,8.9707,8.9349,8.9528,214600.0
2013-03-15 09:30:00,9.97,10.05,9.95,10.02,442700.0,8.917,8.9886,8.8991,8.9617,442700.0
2013-03-15 10:00:00,10.02,10.04,9.99,10.0,86700.0,8.9617,8.9796,8.9349,8.9439,86700.0
2013-03-15 10:30:00,10.0,10.04,9.99,10.04,96400.0,8.9439,8.9796,8.9349,8.9796,96400.0
2013-03-15 11:00:00,10.03,10.04,9.99,10.01,94600.0,8.9707,8.9796,8.9349,8.9528,94600.0
2013-03-15 11:30:00,10.01,10.03,10.0,10.0,45000.0,8.9528,8.9707,8.9439,8.9439,45000.0
2013-03-15 12:00:00,10.0,10.01,9.99,10.0,57100.0,8.9439,8.9528,8.9349,8.9439,57100.0
2013-03-15 12:30:00,10.0,10.01,9.95,9.97,274800.0,8.9439,8.9528,8.8991,8.917,274800.0
2013-03-15 13:00:00,9.97,9.97,9.91,9.91,51100.0,8.917,8.917,8.8634,8.8634,51100.0
2013-03-15 13:30:00,9.92,9.95,9.91,9.92,103900.0,8.8723,8.8991,8.8634,8.8723,103900.0
2013-03-15 14:00:00,9.93,9.96,9.92,9.96,47600.0,8.8812,8.9081,8.8723,8.9081,47600.0
2013-03-15 14:30:00,9.96,9.96,9.89,9.92,122200.0,8.9081,8.9081,8.8455,8.8723,122200.0
2013-03-15 15:00:00,9.92,9.99,9.92,9.96,65200.0,8.8723,8.9349,8.8723,8.9081,65200.0
2013-03-15 15:30:00,9.96,9.98,9.94,9.97,169300.0,8.9081,8.926,8.8902,8.917,169300.0
2013-03-18 09:30:00,9.79,9.9,9.77,9.83,65100.0,8.756,8.8544,8.7381,8.7918,65100.0
2013-03-18 10:00:00,9.83,9.85,9.78,9.85,38100.0,8.7918,8.8097,8.7471,8.8097,38100.0
2013-03-18 10:30:00,9.87,9.91,9.82,9.89,21400.0,8.8276,8.8634,8.7829,8.8455,21400.0
2013-03-18 11:00:00,9.88,9.95,9.87,9.92,20100.0,8.8365,8.8991,8.8276,8.8723,20100.0
2013-03-18 11:30:00,9.91,9.92,9.88,9.89,46500.0,8.8634,8.8723,8.8365,8.8455,46500.0
2013-03-18 12:00:00,9.9,9.9,9.88,9.89,35400.0,8.8544,8.8544,8.8365,8.8455,35400.0
2013-03-18 12:30:00,9.88,9.89,9.86,9.88,14100.0,8.8365,8.8455,8.8186,8.8365,14100.0
2013-03-18 13:00:00,9.88,9.91,9.87,9.89,36200.0,8.8365,8.8634,8.8276,8.8455,36200.0
2013-03-18 13:30:00,9.87,9.91,9.86,9.91,18300.0,8.8276,8.8634,8.8186,8.8634,18300.0
2013-03-18 14:00:00,9.9,9.94,9.9,9.93,38500.0,8.8544,8.8902,8.8544,8.8812,38500.0
2013-03-18 14:30:00,9.93,9.94,9.9,9.92,59900.0,8.8812,8.8902,8.8544,8.8723,59900.0
2013-03-18 15:00:00,9.93,9.93,9.87,9.88,94300.0,8.8812,8.8812,8.8276,8.8365,94300.0
2013-03-18 15:30:00,9.88,9.88,9.84,9.88,210600.0,8.8365,8.8365,8.8008,8.8365,210600.0
2013-03-19 09:30:00,9.92,9.95,9.87,9.94,26400.0,8.8723,8.8991,8.8276,8.8902,26400.0
2013-03-19 10:00:00,9.95,9.96,9.87,9.87,31900.0,8.8991,8.9081,8.8276,8.8276,31900.0
2013-03-19 10:30:00,9.87,10.02,9.86,9.91,105500.0,8.8276,8.9617,8.8186,8.8634,105500.0
2013-03-19 11:00:00,9.92,9.96,9.91,9.95,29300.0,8.8723,8.9081,8.8634,8.8991,29300.0
2013-03-19 11:30:00,9.95,10.0,9.91,9.91,45000.0,8.8991,8.9439,8.8634,8.8634,45000.0
2013-03-19 12:00:00,9.91,9.93,9.87,9.91,34900.0,8.8634,8.8812,8.8276,8.8634,34900.0
2013-03-19 12:30:00,9.91,9.93,9.88,9.9,30400.0,8.8634,8.8812,8.8365,8.8544,30400.0
2013-03-19 13:00:00,9.89,9.89,9.82,9.83,18500.0,8.8455,8.8455,8.7829,8.7918,18500.0
2013-03-19 13:30:00,9.83,9.92,9.82,9.91,30200.0,8.7918,8.8723,8.7829,8.8634,30200.0
2013-03-19 14:00:00,9.91,9.94,9.88,9.91,36400.0,8.8634,8.8902,8.8365,8.8634,36400.0
2013-03-19 14:30:00,9.91,9.94,9.91,9.92,38100.0,8.8634,8.8902,8.8634,8.8723,38100.0
2013-03-19 15:00:00,9.93,9.98,9.89,9.92,100800.0,8.8812,8.926,8.8455,8.8723,100800.0
2013-03-19 15:30:00,9.91,9.95,9.89,9.93,159600.0,8.8634,8.8991,8.8455,8.8812,159600.0
2013-03-20 09:30:00,9.96,10.0,9.87,9.88,33000.0,8.9081,8.9439,8.8276,8.8365,33000.0
2013-03-20 10:00:00,9.9,10.06,9.89,10.05,630300.0,8.8544,8.9975,8.8455,8.9886,630300.0
2013-03-20 10:30:00,10.05,10.1,9.98,10.05,74700.0,8.9886,9.0333,8.926,8.9886,74700.0
2013-03-20 11:00:00,10.06,10.07,10.04,10.07,29000.0,8.9975,9.0065,8.9796,9.0065,29000.0
2013-03-20 11:30:00,10.06,10.13,10.02,10.12,59600.0,8.9975,9.0601,8.9617,9.0512,59600.0
2013-03-20 12:00:00,10.12,10.15,10.03,10.06,204200.0,9.0512,9.078,8.9707,8.9975,204200.0
2013-03-20 12:30:00,10.06,10.09,10.04,10.08,167800.0,8.9975,9.0243,8.9796,9.0154,167800.0
2013-03-20 13:00:00,10.08,10.12,10.06,10.1,38300.0,9.0154,9.0512,8.9975,9.0333,38300.0
2013-03-20 13:30:00,10.1,10.12,10.07,10.1,60800.0,9.0333,9.0512,9.0065,9.0333,60800.0
2013-03-20 14:00:00,10.1,10.14,10.07,10.1,125300.0,9.0333,9.0691,9.0065,9.0333,125300.0
2013-03-20 14:30:00,10.1,10.12,10.09,10.11,59100.0,9.0333,9.0512,9.0243,9.0422,59100.0
2013-03-20 15:00:00,10.1,10.11,10.09,10.1,120000.0,9.0333,9.0422,9.0243,9.0333,120000.0
2013-03-20 15:30:00,10.1,10.15,10.09,10.14,263400.0,9.0333,9.078,9.0243,9.0691,263400.0
2013-03-21 09:30:00,10.0,10.09,10.0,10.04,56400.0,8.9439,9.0243,8.9439,8.9796,56400.0
2013-03-21 10:00:00,10.03,10.03,10.0,10.01,43200.0,8.9707,8.9707,8.9439,8.9528,43200.0
2013-03-21 10:30:00,10.0,10.01,9.96,9.97,38400.0,8.9439,8.9528,8.9081,8.917,38400.0
2013-03-21 11:00:00,9.96,9.99,9.93,9.96,16700.0,8.9081,8.9349,8.8812,8.9081,16700.0
2013-03-21 11:30:00,9.96,10.0,9.96,9.96,20200.0,8.9081,8.9439,8.9081,8.9081,20200.0
2013-03-21 12:00:00,9.96,9.99,9.92,9.98,21600.0,8.9081,8.9349,8.8723,8.926,21600.0
2013-03-21 12:30:00,9.98,10.01,9.97,10.0,84300.0,8.926,8.9528,8.917,8.9439,84300.0
2013-03-21 13:00:00,10.0,10.06,9.99,10.02,28000.0,8.9439,8.9975,8.9349,8.9617,28000.0
2013-03-21 13:30:00,10.02,10.03,9.93,9.95,67300.0,8.9617,8.9707,8.8812,8.8991,67300.0
2013-03-21 14:00:00,9.95,10.0,9.93,9.98,49400.0,8.8991,8.9439,8.8812,8.926,49400.0
2013-03-21 14:30:00,9.99,10.0,9.96,9.99,66200.0,8.9349,8.9439,8.9081,8.9349,66200.0
2013-03-21 15:00:00,9.99,10.0,9.94,10.0,26500.0,8.9349,8.9439,8.8902,8.9439,26500.0
2013-03-21 15:30:00,10.0,10.0,9.95,9.98,122600.0,8.9439,8.9439,8.8991,8.926,122600.0
2013-03-22 09:30:00,10.0,10.03,9.95,10.01,43700.0,8.9439,8.9707,8.8991,8.9528,43700.0
2013-03-22 10:00:00,10.01,10.1,9.99,10.08,59800.0,8.9528,9.0333,8.9349,9.0154,59800.0
2013-03-22 10:30:00,10.08,10.08,10.01,10.01,42100.0,9.0154,9.0154,8.9528,8.9528,42100.0
2013-03-22 11:00:00,10.03,10.03,10.0,10.01,22200.0,8.9707,8.9707,8.9439,8.9528,22200.0
2013-03-22 11:30:00,10.02,10.02,9.99,10.0,21100.0,8.9617,8.9617,8.9349,8.9439,21100.0
2013-03-22 12:00:00,10.0,10.01,9.97,9.98,12900.0,8.9439,8.9528,8.917,8.926,12900.0
2013-03-22 12:30:00,9.99,10.0,9.93,9.96,30800.0,8.9349,8.9439,8.8812,8.9081,30800.0
2013-03-22 13:00:00,9.95,9.96,9.93,9.96,29900.0,8.8991,8.9081,8.8812,8.9081,29900.0
2013-03-22 13:30:00,9.96,9.96,9.94,9.94,31500.0,8.9081,8.9081,8.8902,8.8902,31500.0
2013-03-22 14:00:00,9.95,9.99,9.94,9.97,41100.0,8.8991,8.9349,8.8902,8.917,41100.0
2013-03-22 14:30:00,9.96,9.98,9.95,9.95,28900.0,8.9081,8.926,8.8991,8.8991,28900.0
2013-03-22 15:00:00,9.96,10.0,9.94,9.97,49200.0,8.9081,8.9439,8.8902,8.917,49200.0
2013-03-22 15:30:00,9.97,9.99,9.96,9.99,127100.0,8.917,8.9349,8.9081,8.9349,127100.0
2013-03-25 09:30:00,9.99,10.03,9.97,10.02,89500.0,8.9349,8.9707,8.917,8.9617,89500.0
2013-03-25 10:00:00,10.03,10.1,9.95,9.99,103900.0,8.9707,9.0333,8.8991,8.9349,103900.0
2013-03-25 10:30:00,9.99,10.0,9.92,9.95,56800.0,8.9349,8.9439,8.8723,8.8991,56800.0
2013-03-25 11:00:00,9.94,9.96,9.9,9.91,26700.0,8.8902,8.9081,8.8544,8.8634,26700.0
2013-03-25 11:30:00,9.91,9.99,9.91,9.99,19500.0,8.8634,8.9349,8.8634,8.9349,19500.0
2013-03-25 12:00:00,9.99,9.99,9.95,9.95,15200.0,8.9349,8.9349,8.8991,8.8991,15200.0
2013-03-25 12:30:00,9.95,9.97,9.93,9.94,17100.0,8.8991,8.917,8.8812,8.8902,17100.0
2013-03-25 13:00:00,9.93,9.99,9.92,9.97,23000.0,8.8812,8.9349,8.8723,8.917,23000.0
2013-03-25 13:30:00,9.97,10.01,9.96,9.99,68700.0,8.917,8.9528,8.9081,8.9349,68700.0
2013-03-25 14:00:00,9.99,9.99,9.91,9.91,36000.0,8.9349,8.9349,8.8634,8.8634,36000.0
2013-03-25 14:30:00,9.92,9.97,9.9,9.97,33100.0,8.8723,8.917,8.8544,8.917,33100.0
2013-03-25 15:00:00,9.96,9.96,9.91,9.93,56000.0,8.9081,8.9081,8.8634,8.8812,56000.0
2013-03-25 15:30:00,9.94,10.01,9.93,9.99,165800.0,8.8902,8.9528,8.8812,8.9349,165800.0
2013-03-26 09:30:00,10.06,10.06,9.98,9.99,59900.0,8.9975,8.9975,8.926,8.9349,59900.0
2013-03-26 10:00:00,9.98,10.01,9.94,9.96,45100.0,8.926,8.9528,8.8902,8.9081,45100.0
2013-03-26 10:30:00,9.96,9.97,9.9,9.91,19200.0,8.9081,8.917,8.8544,8.8634,19200.0
2013-03-26 11:00:00,9.9,9.93,9.9,9.91,19400.0,8.8544,8.8812,8.8544,8.8634,19400.0
2013-03-26 11:30:00,9.91,9.93,9.88,9.89,24000.0,8.8634,8.8812,8.8365,8.8455,24000.0
2013-03-26 12:00:00,9.89,9.92,9.87,9.91,20700.0,8.8455,8.8723,8.8276,8.8634,20700.0
2013-03-26 12:30:00,9.91,9.92,9.88,9.89,22700.0,8.8634,8.8723,8.8365,8.8455,22700.0
2013-03-26 13:00:00,9.89,9.9,9.79,9.81,106900.0,8.8455,8.8544,8.756,8.7739,106900.0
2013-03-26 13:30:00,9.82,9.85,9.8,9.81,39600.0,8.7829,8.8097,8.765,8.7739,39600.0
2013-03-26 14:00:00,9.84,9.87,9.84,9.87,27900.0,8.8008,8.8276,8.8008,8.8276,27900.0
2013-03-26 14:30:00,9.87,9.9,9.85,9.9,22100.0,8.8276,8.8544,8.8097,8.8544,22100.0
2013-03-26 15:00:00,9.9,9.91,9.89,9.91,69200.0,8.8544,8.8634,8.8455,8.8634,69200.0
2013-03-26 15:30:00,9.9,9.92,9.89,9.9,226600.0,8.8544,8.8723,8.8455,8.8544,226600.0
2013-03-27 09:30:00,9.77,9.8,9.69,9.8,76100.0,8.7381,8.765,8.6666,8.765,76100.0
2013-03-27 10:00:00,9.8,9.81,9.74,9.76,75800.0,8.765,8.7739,8.7113,8.7292,75800.0
2013-03-27 10:30:00,9.76,9.82,9.76,9.81,39000.0,8.7292,8.7829,8.7292,8.7739,39000.0
2013-03-27 11:00:00,9.81,9.88,9.8,9.88,64800.0,8.7739,8.8365,8.765,8.8365,64800.0
2013-03-27 11:30:00,9.88,9.95,9.87,9.9,65800.0,8.8365,8.8991,8.8276,8.8544,65800.0
2013-03-27 12:00:00,9.9,9.91,9.88,9.89,62900.0,8.8544,8.8634,8.8365,8.8455,62900.0
2013-03-27 12:30:00,9.88,9.92,9.86,9.9,55100.0,8.8365,8.8723,8.8186,8.8544,55100.0
2013-03-27 13:00:00,9.9,9.93,9.87,9.88,75600.0,8.8544,8.8812,8.8276,8.8365,75600.0
2013-03-27 13:30:00,9.89,10.01,9.89,9.99,152100.0,8.8455,8.9528,8.8455,8.9349,152100.0
2013-03-27 14:00:00,9.99,10.02,9.9,9.94,93300.0,8.9349,8.9617,8.8544,8.8902,93300.0
2013-03-27 14:30:00,9.95,9.96,9.9,9.91,53300.0,8.8991,8.9081,8.8544,8.8634,53300.0
2013-03-27 15:00:00,9.91,9.95,9.9,9.94,47300.0,8.8634,8.8991,8.8544,8.8902,47300.0
2013-03-27 15:30:00,9.94,9.99,9.91,9.94,290700.0,8.8902,8.9349,8.8634,8.8902,290700.0
2013-03-28 09:30:00,9.97,9.97,9.8,9.8,70100.0,8.917,8.917,8.765,8.765,70100.0
2013-03-28 10:00:00,9.81,9.83,9.77,9.83,47300.0,8.7739,8.7918,8.7381,8.7918,47300.0
2013-03-28 10:30:00,9.83,9.85,9.78,9.82,27600.0,8.7918,8.8097,8.7471,8.7829,27600.0
2013-03-28 11:00:00,9.82,9.85,9.79,9.84,43900.0,8.7829,8.8097,8.756,8.8008,43900.0
2013-03-28 11:30:00,9.84,9.84,9.79,9.8,32400.0,8.8008,8.8008,8.756,8.765,32400.0
2013-03-28 12:00:00,9.8,9.81,9.74,9.74,44900.0,8.765,8.7739,8.7113,8.7113,44900.0
2013-03-28 12:30:00,9.75,9.83,9.74,9.79,31000.0,8.7203,8.7918,8.7113,8.756,31000.0
2013-03-28 13:00:00,9.79,9.79,9.76,9.78,25700.0,8.756,8.756,8.7292,8.7471,25700.0
2013-03-28 13:30:00,9.78,9.78,9.76,9.78,32300.0,8.7471,8.7471,8.7292,8.7471,32300.0
2013-03-28 14:00:00,9.77,9.85,9.77,9.83,26200.0,8.7381,8.8097,8.7381,8.7918,26200.0
2013-03-28 14:30:00,9.83,9.84,9.8,9.81,31000.0,8.7918,8.8008,8.765,8.7739,31000.0
2013-03-28 15:00:00,9.8,9.81,9.78,9.78,84200.0,8.765,8.7739,8.7471,8.7471,84200.0
2013-03-28 15:30:00,9.79,9.84,9.78,9.81,222000.0,8.756,8.8008,8.7471,8.7739,222000.0
2013-04-01 09:30:00,9.75,9.81,9.63,9.63,69700.0,8.7203,8.7739,8.6129,8.6129,69700.0
2013-04-01 10:00:00,9.64,9.68,9.61,9.65,59800.0,8.6219,8.6577,8.595,8.6308,59800.0
2013-04-01 10:30:00,9.65,9.65,9.55,9.57,66500.0,8.6308,8.6308,8.5414,8.5593,66500.0
2013-04-01 11:00:00,9.57,9.6,9.52,9.54,76800.0,8.5593,8.5861,8.5145,8.5324,76800.0
2013-04-01 11:30:00,9.54,9.56,9.52,9.52,39000.0,8.5324,8.5503,8.5145,8.5145,39000.0
2013-04-01 12:00:00,9.53,9.53,9.49,9.51,37900.0,8.5235,8.5235,8.4877,8.5056,37900.0
2013-04-01 12:30:00,9.52,9.57,9.5,9.56,38300.0,8.5145,8.5593,8.4967,8.5503,38300.0
2013-04-01 13:00:00,9.56,9.57,9.54,9.55,49200.0,8.5503,8.5593,8.5324,8.5414,49200.0
2013-04-01 13:30:00,9.56,9.58,9.53,9.54,63900.0,8.5503,8.5682,8.5235,8.5324,63900.0
2013-04-01 14:00:00,9.53,9.59,9.53,9.56,34300.0,8.5235,8.5772,8.5235,8.5503,34300.0
2013-04-01 14:30:00,9.55,9.56,9.52,9.53,47300.0,8.5414,8.5503,8.5145,8.5235,47300.0
2013-04-01 15:00:00,9.53,9.56,9.51,9.52,75700.0,8.5235,8.5503,8.5056,8.5145,75700.0
2013-04-01 15:30:00,9.51,9.52,9.48,9.5,264200.0,8.5056,8.5145,8.4788,8.4967,264200.0
2013-04-02 09:30:00,9.51,9.66,9.47,9.48,62000.0,8.5056,8.6398,8.4698,8.4788,62000.0
2013-04-02 10:00:00,9.47,9.54,9.47,9.5,27100.0,8.4698,8.5324,8.4698,8.4967,27100.0
2013-04-02 10:30:00,9.5,9.53,9.47,9.49,18300.0,8.4967,8.5235,8.4698,8.4877,18300.0
2013-04-02 11:00:00,9.49,9.53,9.48,9.51,24400.0,8.4877,8.5235,8.4788,8.5056,24400.0
2013-04-02 11:30:00,9.5,9.5,9.45,9.45,24200.0,8.4967,8.4967,8.4519,8.4519,24200.0
2013-04-02 12:00:00,9.45,9.45,9.42,9.43,29600.0,8.4519,8.4519,8.4251,8.4341,29600.0
2013-04-02 12:30:00,9.43,9.44,9.42,9.43,38500.0,8.4341,8.443,8.4251,8.4341,38500.0
2013-04-02 13:00:00,9.43,9.45,9.42,9.45,47900.0,8.4341,8.4519,8.4251,8.4519,47900.0
2013-04-02 13:30:00,9.44,9.52,9.44,9.49,34100.0,8.443,8.5145,8.443,8.4877,34100.0
2013-04-02 14:00:00,9.49,9.5,9.46,9.46,20900.0,8.4877,8.4967,8.4609,8.4609,20900.0
2013-04-02 14:30:00,9.46,9.46,9.41,9.43,47500.0,8.4609,8.4609,8.4162,8.4341,47500.0
2013-04-02 15:00:00,9.43,9.46,9.42,9.45,121100.0,8.4341,8.4609,8.4251,8.4519,121100.0
2013-04-02 15:30:00,9.46,9.46,9.42,9.45,325500.0,8.4609,8.4609,8.4251,8.4519,325500.0
2013-04-03 09:30:00,9.43,9.51,9.41,9.46,91100.0,8.4341,8.5056,8.4162,8.4609,91100.0
2013-04-03 10:00:00,9.45,9.46,9.33,9.33,54000.0,8.4519,8.4609,8.3446,8.3446,54000.0
2013-04-03 10:30:00,9.32,9.32,9.25,9.25,113900.0,8.3357,8.3357,8.2731,8.2731,113900.0
2013-04-03 11:00:00,9.25,9.28,9.23,9.24,46100.0,8.2731,8.2999,8.2552,8.2641,46100.0
2013-04-03 11:30:00,9.24,9.26,9.23,9.23,75800.0,8.2641,8.282,8.2552,8.2552,75800.0
2013-04-03 12:00:00,9.24,9.26,9.22,9.22,47600.0,8.2641,8.282,8.2462,8.2462,47600.0
2013-04-03 12:30:00,9.22,9.23,9.2,9.21,49500.0,8.2462,8.2552,8.2283,8.2373,49500.0
2013-04-03 13:00:00,9.21,9.29,9.21,9.25,111900.0,8.2373,8.3088,8.2373,8.2731,111900.0
2013-04-03 13:30:00,9.25,9.26,9.2,9.21,51600.0,8.2731,8.282,8.2283,8.2373,51600.0
2013-04-03 14:00:00,9.21,9.25,9.2,9.23,149100.0,8.2373,8.2731,8.2283,8.2552,149100.0
2013-04-03 14:30:00,9.22,9.32,9.21,9.31,77000.0,8.2462,8.3357,8.2373,8.3267,77000.0
2013-04-03 15:00:00,9.31,9.32,9.27,9.27,107700.0,8.3267,8.3357,8.291,8.291,107700.0
2013-04-03 15:30:00,9.27,9.27,9.19,9.22,250700.0,8.291,8.291,8.2194,8.2462,250700.0
2013-04-04 09:30:00,9.21,9.29,9.16,9.27,29500.0,8.2373,8.3088,8.1926,8.291,29500.0
2013-04-04 10:00:00,9.28,9.3,9.16,9.16,41500.0,8.2999,8.3178,8.1926,8.1926,41500.0
2013-04-04 10:30:00,9.17,9.32,9.17,9.25,25400.0,8.2015,8.3357,8.2015,8.2731,25400.0
2013-04-04 11:00:00,9.23,9.31,9.23,9.29,15800.0,8.2552,8.3267,8.2552,8.3088,15800.0
2013-04-04 11:30:00,9.3,9.3,9.25,9.3,29500.0,8.3178,8.3178,8.2731,8.3178,29500.0
2013-04-04 12:00:00,9.29,9.3,9.25,9.3,25800.0,8.3088,8.3178,8.2731,8.3178,25800.0
2013-04-04 12:30:00,9.3,9.32,9.28,9.32,29000.0,8.3178,8.3357,8.2999,8.3357,29000.0
2013-04-04 13:00:00,9.32,9.32,9.26,9.29,20000.0,8.3357,8.3357,8.282,8.3088,20000.0
2013-04-04 13:30:00,9.28,9.32,9.28,9.32,21800.0,8.2999,8.3357,8.2999,8.3357,21800.0
2013-04-04 14:00:00,9.31,9.32,9.28,9.29,26800.0,8.3267,8.3357,8.2999,8.3088,26800.0
2013-04-04 14:30:00,9.29,9.32,9.29,9.31,19400.0,8.3088,8.3357,8.3088,8.3267,19400.0
2013-04-04 15:00:00,9.3,9.31,9.25,9.29,48200.0,8.3178,8.3267,8.2731,8.3088,48200.0
2013-04-04 15:30:00,9.28,9.31,9.23,9.3,206400.0,8.2999,8.3267,8.2552,8.3178,206400.0
2013-04-05 09:30:00,9.1,9.11,9.01,9.03,125900.0,8.1389,8.1479,8.0584,8.0763,125900.0
2013-04-05 10:00:00,9.03,9.13,9.0,9.07,89100.0,8.0763,8.1657,8.0495,8.1121,89100.0
2013-04-05 10:30:00,9.08,9.12,9.04,9.09,37800.0,8.121,8.1568,8.0852,8.13,37800.0
2013-04-05 11:00:00,9.09,9.18,9.06,9.18,72000.0,8.13,8.2105,8.1031,8.2105,72000.0
2013-04-05 11:30:00,9.18,9.21,9.17,9.2,35100.0,8.2105,8.2373,8.2015,8.2283,35100.0
2013-04-05 12:00:00,9.2,9.21,9.19,9.19,18300.0,8.2283,8.2373,8.2194,8.2194,18300.0
2013-04-05 12:30:00,9.2,9.22,9.2,9.21,31600.0,8.2283,8.2462,8.2283,8.2373,31600.0
2013-04-05 13:00:00,9.21,9.26,9.21,9.26,28700.0,8.2373,8.282,8.2373,8.282,28700.0
2013-04-05 13:30:00,9.26,9.27,9.21,9.23,31300.0,8.282,8.291,8.2373,8.2552,31300.0
2013-04-05 14:00:00,9.23,9.23,9.18,9.18,10600.0,8.2552,8.2552,8.2105,8.2105,10600.0
2013-04-05 14:30:00,9.18,9.2,9.17,9.18,24300.0,8.2105,8.2283,8.2015,8.2105,24300.0
2013-04-05 15:00:00,9.18,9.23,9.16,9.17,69300.0,8.2105,8.2552,8.1926,8.2015,69300.0
2013-04-05 15:30:00,9.18,9.26,9.17,9.22,152000.0,8.2105,8.282,8.2015,8.2462,152000.0
2013-04-08 09:30:00,9.26,9.31,9.26,9.28,29300.0,8.282,8.3267,8.282,8.2999,29300.0
2013-04-08 10:00:00,9.28,9.28,9.24,9.27,34800.0,8.2999,8.2999,8.2641,8.291,34800.0
2013-04-08 10:30:00,9.28,9.32,9.28,9.3,26400.0,8.2999,8.3357,8.2999,8.3178,26400.0
2013-04-08 11:00:00,9.29,9.31,9.29,9.29,18600.0,8.3088,8.3267,8.3088,8.3088,18600.0
2013-04-08 11:30:00,9.29,9.32,9.27,9.32,13000.0,8.3088,8.3357,8.291,8.3357,13000.0
2013-04-08 12:00:00,9.31,9.32,9.27,9.29,32200.0,8.3267,8.3357,8.291,8.3088,32200.0
2013-04-08 12:30:00,9.29,9.33,9.29,9.33,8100.0,8.3088,8.3446,8.3088,8.3446,8100.0
2013-04-08 13:00:00,9.33,9.34,9.33,9.34,9000.0,8.3446,8.3536,8.3446,8.3536,9000.0
2013-04-08 13:30:00,9.34,9.35,9.33,9.35,25700.0,8.3536,8.3625,8.3446,8.3625,25700.0
2013-04-08 14:00:00,9.35,9.38,9.34,9.36,18500.0,8.3625,8.3893,8.3536,8.3714,18500.0
2013-04-08 14:30:00,9.37,9.38,9.36,9.38,21400.0,8.3804,8.3893,8.3714,8.3893,21400.0
2013-04-08 15:00:00,9.38,9.38,9.37,9.38,24000.0,8.3893,8.3893,8.3804,8.3893,24000.0
2013-04-08 15:30:00,9.38,9.45,9.37,9.45,183100.0,8.3893,8.4519,8.3804,8.4519,183100.0
2013-04-09 09:30:00,9.47,9.49,9.45,9.46,63900.0,8.4698,8.4877,8.4519,8.4609,63900.0
2013-04-09 10:00:00,9.47,9.58,9.46,9.58,64100.0,8.4698,8.5682,8.4609,8.5682,64100.0
2013-04-09 10:30:00,9.58,9.59,9.4,9.41,13600.0,8.5682,8.5772,8.4072,8.4162,13600.0
2013-04-09 11:00:00,9.41,9.46,9.37,9.39,37000.0,8.4162,8.4609,8.3804,8.3983,37000.0
2013-04-09 11:30:00,9.42,9.43,9.4,9.42,6700.0,8.4251,8.4341,8.4072,8.4251,6700.0
2013-04-09 12:00:00,9.41,9.41,9.39,9.4,5900.0,8.4162,8.4162,8.3983,8.4072,5900.0
2013-04-09 12:30:00,9.4,9.42,9.39,9.39,9700.0,8.4072,8.4251,8.3983,8.3983,9700.0
2013-04-09 13:00:00,9.4,9.4,9.38,9.39,7200.0,8.4072,8.4072,8.3893,8.3983,7200.0
2013-04-09 13:30:00,9.4,9.4,9.37,9.37,9300.0,8.4072,8.4072,8.3804,8.3804,9300.0
2013-04-09 14:00:00,9.37,9.41,9.37,9.39,29400.0,8.3804,8.4162,8.3804,8.3983,29400.0
2013-04-09 14:30:00,9.4,9.41,9.37,9.37,15200.0,8.4072,8.4162,8.3804,8.3804,15200.0
2013-04-09 15:00:00,9.37,9.4,9.36,9.37,40700.0,8.3804,8.4072,8.3714,8.3804,40700.0
2013-04-09 15:30:00,9.38,9.38,9.3,9.31,136500.0,8.3893,8.3893,8.3178,8.3267,136500.0
2013-04-10 09:30:00,9.3,9.47,9.3,9.43,39600.0,8.3178,8.4698,8.3178,8.4341,39600.0
2013-04-10 10:00:00,9.44,9.49,9.43,9.46,26600.0,8.443,8.4877,8.4341,8.4609,26600.0
2013-04-10 10:30:00,9.46,9.5,9.41,9.5,105900.0,8.4609,8.4967,8.4162,8.4967,105900.0
2013-04-10 11:00:00,9.5,9.55,9.47,9.55,32900.0,8.4967,8.5414,8.4698,8.5414,32900.0
2013-04-10 11:30:00,9.55,9.6,9.55,9.58,65300.0,8.5414,8.5861,8.5414,8.5682,65300.0
2013-04-10 12:00:00,9.56,9.57,9.54,9.55,26000.0,8.5503,8.5593,8.5324,8.5414,26000.0
2013-04-10 12:30:00,9.56,9.58,9.54,9.56,20400.0,8.5503,8.5682,8.5324,8.5503,20400.0
2013-04-10 13:00:00,9.55,9.59,9.55,9.57,52700.0,8.5414,8.5772,8.5414,8.5593,52700.0
2013-04-10 13:30:00,9.58,9.6,9.58,9.59,29400.0,8.5682,8.5861,8.5682,8.5772,29400.0
2013-04-10 14:00:00,9.58,9.62,9.58,9.61,40200.0,8.5682,8.604,8.5682,8.595,40200.0
2013-04-10 14:30:00,9.6,9.63,9.56,9.62,83000.0,8.5861,8.6129,8.5503,8.604,83000.0
2013-04-10 15:00:00,9.62,9.66,9.62,9.65,36500.0,8.604,8.6398,8.604,8.6308,36500.0
2013-04-10 15:30:00,9.65,9.75,9.62,9.73,248800.0,8.6308,8.7203,8.604,8.7024,248800.0
2013-04-11 09:30:00,9.74,9.8,9.7,9.78,36500.0,8.7113,8.765,8.6755,8.7471,36500.0
2013-04-11 10:00:00,9.79,9.95,9.78,9.9,261300.0,8.756,8.8991,8.7471,8.8544,261300.0
2013-04-11 10:30:00,9.89,9.95,9.89,9.94,60200.0,8.8455,8.8991,8.8455,8.8902,60200.0
2013-04-11 11:00:00,9.95,9.98,9.9,9.97,48300.0,8.8991,8.926,8.8544,8.917,48300.0
2013-04-11 11:30:00,9.97,9.97,9.9,9.97,113000.0,8.917,8.917,8.8544,8.917,113000.0
2013-04-11 12:00:00,9.97,9.99,9.93,9.95,27700.0,8.917,8.9349,8.8812,8.8991,27700.0
2013-04-11 12:30:00,9.94,10.0,9.93,9.98,62200.0,8.8902,8.9439,8.8812,8.926,62200.0
2013-04-11 13:00:00,9.98,10.0,9.98,9.98,17600.0,8.926,8.9439,8.926,8.926,17600.0
2013-04-11 13:30:00,9.99,10.0,9.98,9.98,45900.0,8.9349,8.9439,8.926,8.926,45900.0
2013-04-11 14:00:00,9.98,10.0,9.97,9.97,79300.0,8.926,8.9439,8.917,8.917,79300.0
2013-04-11 14:30:00,9.97,9.99,9.97,9.99,52500.0,8.917,8.9349,8.917,8.9349,52500.0
2013-04-11 15:00:00,9.98,10.0,9.98,10.0,40500.0,8.926,8.9439,8.926,8.9439,40500.0
2013-04-11 15:30:00,10.0,10.01,9.98,10.01,305500.0,8.9439,8.9528,8.926,8.9528,305500.0
2013-04-12 09:30:00,9.96,10.04,9.94,9.97,68600.0,8.9081,8.9796,8.8902,8.917,68600.0
2013-04-12 10:00:00,9.97,9.98,9.91,9.98,74300.0,8.917,8.926,8.8634,8.926,74300.0
2013-04-12 10:30:00,9.98,9.98,9.88,9.92,21300.0,8.926,8.926,8.8365,8.8723,21300.0
2013-04-12 11:00:00,9.91,9.91,9.85,9.88,28600.0,8.8634,8.8634,8.8097,8.8365,28600.0
2013-04-12 11:30:00,9.87,9.88,9.83,9.85,44700.0,8.8276,8.8365,8.7918,8.8097,44700.0
2013-04-12 12:00:00,9.84,9.84,9.81,9.83,16300.0,8.8008,8.8008,8.7739,8.7918,16300.0
2013-04-12 12:30:00,9.83,9.84,9.82,9.84,27100.0,8.7918,8.8008,8.7829,8.8008,27100.0
2013-04-12 13:00:00,9.84,9.84,9.83,9.84,20500.0,8.8008,8.8008,8.7918,8.8008,20500.0
2013-04-12 13:30:00,9.84,9.84,9.82,9.83,23300.0,8.8008,8.8008,8.7829,8.7918,23300.0
2013-04-12 14:00:00,9.84,9.84,9.83,9.83,15500.0,8.8008,8.8008,8.7918,8.7918,15500.0
2013-04-12 14:30:00,9.83,9.86,9.82,9.85,39600.0,8.7918,8.8186,8.7829,8.8097,39600.0
2013-04-12 15:00:00,9.85,9.9,9.84,9.88,133100.0,8.8097,8.8544,8.8008,8.8365,133100.0
2013-04-12 15:30:00,9.88,9.93,9.87,9.89,170200.0,8.8365,8.8812,8.8276,8.8455,170200.0
2013-04-15 09:30:00,9.8,9.94,9.8,9.9,59200.0,8.765,8.8902,8.765,8.8544,59200.0
2013-04-15 10:00:00,9.88,9.89,9.76,9.8,67600.0,8.8365,8.8455,8.7292,8.765,67600.0
2013-04-15 10:30:00,9.8,9.8,9.74,9.76,16700.0,8.765,8.765,8.7113,8.7292,16700.0
2013-04-15 11:00:00,9.77,9.79,9.7,9.71,10500.0,8.7381,8.756,8.6755,8.6845,10500.0
2013-04-15 11:30:00,9.7,9.7,9.61,9.62,39300.0,8.6755,8.6755,8.595,8.604,39300.0
2013-04-15 12:00:00,9.63,9.64,9.54,9.54,33900.0,8.6129,8.6219,8.5324,8.5324,33900.0
2013-04-15 12:30:00,9.54,9.57,9.52,9.55,61400.0,8.5324,8.5593,8.5145,8.5414,61400.0
2013-04-15 13:00:00,9.55,9.58,9.51,9.53,31900.0,8.5414,8.5682,8.5056,8.5235,31900.0
2013-04-15 13:30:00,9.52,9.54,9.47,9.47,61800.0,8.5145,8.5324,8.4698,8.4698,61800.0
2013-04-15 14:00:00,9.47,9.48,9.36,9.36,133200.0,8.4698,8.4788,8.3714,8.3714,133200.0
2013-04-15 14:30:00,9.36,9.43,9.33,9.34,70700.0,8.3714,8.4341,8.3446,8.3536,70700.0
2013-04-15 15:00:00,9.35,9.36,9.27,9.27,84700.0,8.3625,8.3714,8.291,8.291,84700.0
2013-04-15 15:30:00,9.28,9.33,9.23,9.25,484700.0,8.2999,8.3446,8.2552,8.2731,484700.0
2013-04-16 09:30:00,9.36,9.45,9.33,9.34,76700.0,8.3714,8.4519,8.3446,8.3536,76700.0
2013-04-16 10:00:00,9.33,9.35,9.24,9.24,60000.0,8.3446,8.3625,8.2641,8.2641,60000.0
2013-04-16 10:30:00,9.24,9.26,9.22,9.24,57300.0,8.2641,8.282,8.2462,8.2641,57300.0
2013-04-16 11:00:00,9.24,9.36,9.22,9.35,65300.0,8.2641,8.3714,8.2462,8.3625,65300.0
2013-04-16 11:30:00,9.36,9.4,9.36,9.36,28900.0,8.3714,8.4072,8.3714,8.3714,28900.0
2013-04-16 12:00:00,9.36,9.37,9.29,9.29,31300.0,8.3714,8.3804,8.3088,8.3088,31300.0
2013-04-16 12:30:00,9.3,9.31,9.25,9.25,67700.0,8.3178,8.3267,8.2731,8.2731,67700.0
2013-04-16 13:00:00,9.26,9.27,9.25,9.25,28300.0,8.282,8.291,8.2731,8.2731,28300.0
2013-04-16 13:30:00,9.26,9.31,9.26,9.29,27300.0,8.282,8.3267,8.282,8.3088,27300.0
2013-04-16 14:00:00,9.3,9.31,9.27,9.27,25300.0,8.3178,8.3267,8.291,8.291,25300.0
2013-04-16 14:30:00,9.28,9.29,9.27,9.29,26500.0,8.2999,8.3088,8.291,8.3088,26500.0
2013-04-16 15:00:00,9.29,9.32,9.28,9.3,50800.0,8.3088,8.3357,8.2999,8.3178,50800.0
2013-04-16 15:30:00,9.31,9.38,9.3,9.38,176500.0,8.3267,8.3893,8.3178,8.3893,176500.0
2013-04-17 09:30:00,9.28,9.3,9.1,9.13,55100.0,8.2999,8.3178,8.1389,8.1657,55100.0
2013-04-17 10:00:00,9.13,9.14,8.98,8.98,190800.0,8.1657,8.1747,8.0316,8.0316,190800.0
2013-04-17 10:30:00,8.99,8.99,8.88,8.89,226700.0,8.0405,8.0405,7.9421,7.9511,226700.0
2013-04-17 11:00:00,8.88,9.0,8.87,8.97,79500.0,7.9421,8.0495,7.9332,8.0226,79500.0
2013-04-17 11:30:00,8.97,8.99,8.94,8.97,52600.0,8.0226,8.0405,7.9958,8.0226,52600.0
2013-04-17 12:00:00,8.97,9.0,8.91,8.92,49100.0,8.0226,8.0495,7.969,7.9779,49100.0
2013-04-17 12:30:00,8.92,8.95,8.88,8.94,26600.0,7.9779,8.0047,7.9421,7.9958,26600.0
2013-04-17 13:00:00,8.94,8.97,8.89,8.89,28200.0,7.9958,8.0226,7.9511,7.9511,28200.0
2013-04-17 13:30:00,8.89,8.96,8.88,8.9,59700.0,7.9511,8.0137,7.9421,7.96,59700.0
2013-04-17 14:00:00,8.89,8.91,8.86,8.9,74500.0,7.9511,7.969,7.9243,7.96,74500.0
2013-04-17 14:30:00,8.91,8.91,8.88,8.89,122200.0,7.969,7.969,7.9421,7.9511,122200.0
2013-04-17 15:00:00,8.9,8.96,8.88,8.92,101500.0,7.96,8.0137,7.9421,7.9779,101500.0
2013-04-17 15:30:00,8.92,8.93,8.85,8.85,291700.0,7.9779,7.9869,7.9153,7.9153,291700.0
2013-04-18 09:30:00,8.87,8.99,8.86,8.86,129500.0,7.9332,8.0405,7.9243,7.9243,129500.0
2013-04-18 10:00:00,8.86,8.99,8.83,8.99,135500.0,7.9243,8.0405,7.8974,8.0405,135500.0
2013-04-18 10:30:00,8.99,9.07,8.99,9.06,119700.0,8.0405,8.1121,8.0405,8.1031,119700.0
2013-04-18 11:00:00,9.06,9.07,8.94,8.94,69900.0,8.1031,8.1121,7.9958,7.9958,69900.0
2013-04-18 11:30:00,8.94,8.97,8.89,8.92,79600.0,7.9958,8.0226,7.9511,7.9779,79600.0
2013-04-18 12:00:00,8.93,8.95,8.92,8.92,40300.0,7.9869,8.0047,7.9779,7.9779,40300.0
2013-04-18 12:30:00,8.93,9.0,8.91,8.99,87600.0,7.9869,8.0495,7.969,8.0405,87600.0
2013-04-18 13:00:00,8.98,8.98,8.94,8.96,47000.0,8.0316,8.0316,7.9958,8.0137,47000.0
2013-04-18 13:30:00,8.96,8.97,8.95,8.95,53800.0,8.0137,8.0226,8.0047,8.0047,53800.0
2013-04-18 14:00:00,8.96,8.96,8.89,8.93,129100.0,8.0137,8.0137,7.9511,7.9869,129100.0
2013-04-18 14:30:00,8.93,8.96,8.91,8.93,143600.0,7.9869,8.0137,7.969,7.9869,143600.0
2013-04-18 15:00:00,8.93,8.99,8.9,8.95,203900.0,7.9869,8.0405,7.96,8.0047,203900.0
2013-04-18 15:30:00,8.96,9.03,8.95,9.01,314200.0,8.0137,8.0763,8.0047,8.0584,314200.0
2013-04-19 09:30:00,9.05,9.11,8.91,9.0,105600.0,8.0942,8.1479,7.969,8.0495,105600.0
2013-04-19 10:00:00,8.99,9.05,8.99,9.03,397200.0,8.0405,8.0942,8.0405,8.0763,397200.0
2013-04-19 10:30:00,9.03,9.05,9.01,9.02,222800.0,8.0763,8.0942,8.0584,8.0674,222800.0
2013-04-19 11:00:00,9.02,9.06,9.02,9.04,290500.0,8.0674,8.1031,8.0674,8.0852,290500.0
2013-04-19 11:30:00,9.05,9.05,8.97,9.01,51900.0,8.0942,8.0942,8.0226,8.0584,51900.0
2013-04-19 12:00:00,9.01,9.03,8.99,8.99,56800.0,8.0584,8.0763,8.0405,8.0405,56800.0
2013-04-19 12:30:00,8.98,9.02,8.98,8.99,26400.0,8.0316,8.0674,8.0316,8.0405,26400.0
2013-04-19 13:00:00,8.99,9.01,8.94,9.01,20800.0,8.0405,8.0584,7.9958,8.0584,20800.0
2013-04-19 13:30:00,9.01,9.02,9.0,9.02,19900.0,8.0584,8.0674,8.0495,8.0674,19900.0
2013-04-19 14:00:00,9.02,9.02,9.01,9.02,32300.0,8.0674,8.0674,8.0584,8.0674,32300.0
2013-04-19 14:30:00,9.02,9.05,9.01,9.01,98000.0,8.0674,8.0942,8.0584,8.0584,98000.0
2013-04-19 15:00:00,9.02,9.02,8.97,8.99,98100.0,8.0674,8.0674,8.0226,8.0405,98100.0
2013-04-19 15:30:00,8.99,9.01,8.93,8.94,338400.0,8.0405,8.0584,7.9869,7.9958,338400.0
2013-04-22 09:30:00,8.98,8.98,8.84,8.96,79800.0,8.0316,8.0316,7.9064,8.0137,79800.0
2013-04-22 10:00:00,8.94,8.96,8.85,8.91,49200.0,7.9958,8.0137,7.9153,7.969,49200.0
2013-04-22 10:30:00,8.92,9.07,8.89,9.03,127100.0,7.9779,8.1121,7.9511,8.0763,127100.0
2013-04-22 11:00:00,9.02,9.04,9.0,9.02,26300.0,8.0674,8.0852,8.0495,8.0674,26300.0
2013-04-22 11:30:00,9.02,9.05,9.01,9.05,35000.0,8.0674,8.0942,8.0584,8.0942,35000.0
2013-04-22 12:00:00,9.05,9.05,9.04,9.05,42100.0,8.0942,8.0942,8.0852,8.0942,42100.0
2013-04-22 12:30:00,9.05,9.05,9.02,9.04,104300.0,8.0942,8.0942,8.0674,8.0852,104300.0
2013-04-22 13:00:00,9.04,9.05,9.03,9.03,10700.0,8.0852,8.0942,8.0763,8.0763,10700.0
2013-04-22 13:30:00,9.04,9.04,9.01,9.02,73000.0,8.0852,8.0852,8.0584,8.0674,73000.0
2013-04-22 14:00:00,9.01,9.03,9.01,9.02,57400.0,8.0584,8.0763,8.0584,8.0674,57400.0
2013-04-22 14:30:00,9.02,9.04,9.02,9.04,72600.0,8.0674,8.0852,8.0674,8.0852,72600.0
2013-04-22 15:00:00,9.04,9.04,9.03,9.04,100900.0,8.0852,8.0852,8.0763,8.0852,100900.0
2013-04-22 15:30:00,9.03,9.06,8.99,8.99,437200.0,8.0763,8.1031,8.0405,8.0405,437200.0
2013-04-23 09:30:00,9.08,9.1,9.03,9.03,299600.0,8.121,8.1389,8.0763,8.0763,299600.0
2013-04-23 10:00:00,9.04,9.1,9.03,9.07,72000.0,8.0852,8.1389,8.0763,8.1121,72000.0
2013-04-23 10:30:00,9.07,9.09,9.04,9.08,112000.0,8.1121,8.13,8.0852,8.121,112000.0
2013-04-23 11:00:00,9.08,9.1,9.06,9.08,199300.0,8.121,8.1389,8.1031,8.121,199300.0
2013-04-23 11:30:00,9.08,9.09,9.07,9.08,70200.0,8.121,8.13,8.1121,8.121,70200.0
2013-04-23 12:00:00,9.08,9.1,9.08,9.09,319600.0,8.121,8.1389,8.121,8.13,319600.0
2013-04-23 12:30:00,9.09,9.1,9.07,9.08,26500.0,8.13,8.1389,8.1121,8.121,26500.0
2013-04-23 13:00:00,9.07,9.09,8.99,9.06,129700.0,8.1121,8.13,8.0405,8.1031,129700.0
2013-04-23 13:30:00,9.05,9.08,9.04,9.05,63000.0,8.0942,8.121,8.0852,8.0942,63000.0
2013-04-23 14:00:00,9.05,9.06,8.99,8.99,34500.0,8.0942,8.1031,8.0405,8.0405,34500.0
2013-04-23 14:30:00,9.0,9.02,8.97,8.99,68900.0,8.0495,8.0674,8.0226,8.0405,68900.0
2013-04-23 15:00:00,9.0,9.02,9.0,9.02,63000.0,8.0495,8.0674,8.0495,8.0674,63000.0
2013-04-23 15:30:00,9.02,9.03,8.97,8.97,747900.0,8.0674,8.0763,8.0226,8.0226,747900.0
2013-04-24 09:30:00,8.97,9.04,8.94,9.04,93500.0,8.0226,8.0852,7.9958,8.0852,93500.0
2013-04-24 10:00:00,9.03,9.07,8.99,9.0,71000.0,8.0763,8.1121,8.0405,8.0495,71000.0
2013-04-24 10:30:00,9.0,9.01,8.96,8.97,54300.0,8.0495,8.0584,8.0137,8.0226,54300.0
2013-04-24 11:00:00,8.98,8.99,8.91,8.96,21200.0,8.0316,8.0405,7.969,8.0137,21200.0
2013-04-24 11:30:00,8.96,8.98,8.93,8.95,396700.0,8.0137,8.0316,7.9869,8.0047,396700.0
2013-04-24 12:00:00,8.95,8.95,8.91,8.93,62200.0,8.0047,8.0047,7.969,7.9869,62200.0
2013-04-24 12:30:00,8.93,8.95,8.9,8.9,108900.0,7.9869,8.0047,7.96,7.96,108900.0
2013-04-24 13:00:00,8.9,8.95,8.89,8.95,516800.0,7.96,8.0047,7.9511,8.0047,516800.0
2013-04-24 13:30:00,8.95,8.98,8.94,8.95,67200.0,8.0047,8.0316,7.9958,8.0047,67200.0
2013-04-24 14:00:00,8.95,8.96,8.88,8.9,314900.0,8.0047,8.0137,7.9421,7.96,314900.0
2013-04-24 14:30:00,8.9,8.91,8.88,8.89,140200.0,7.96,7.969,7.9421,7.9511,140200.0
2013-04-24 15:00:00,8.9,8.91,8.87,8.88,295000.0,7.96,7.969,7.9332,7.9421,295000.0
2013-04-24 15:30:00,8.88,9.02,8.87,9.0,671000.0,7.9421,8.0674,7.9332,8.0495,671000.0
2013-04-25 09:30:00,8.94,9.06,8.72,9.0,280700.0,7.9958,8.1031,7.799,8.0495,280700.0
2013-04-25 10:00:00,9.01,9.43,9.01,9.3,206300.0,8.0584,8.4341,8.0584,8.3178,206300.0
2013-04-25 10:30:00,9.3,9.45,9.3,9.41,308000.0,8.3178,8.4519,8.3178,8.4162,308000.0
2013-04-25 11:00:00,9.41,9.51,9.11,9.11,383000.0,8.4162,8.5056,8.1479,8.1479,383000.0
2013-04-25 11:30:00,9.1,9.15,8.76,8.92,550000.0,8.1389,8.1836,7.8348,7.9779,550000.0
2013-04-25 12:00:00,8.93,9.04,8.89,8.99,419600.0,7.9869,8.0852,7.9511,8.0405,419600.0
2013-04-25 12:30:00,8.99,9.02,8.94,8.99,70600.0,8.0405,8.0674,7.9958,8.0405,70600.0
2013-04-25 13:00:00,8.99,9.11,8.96,9.09,141600.0,8.0405,8.1479,8.0137,8.13,141600.0
2013-04-25 13:30:00,9.08,9.13,9.06,9.09,244300.0,8.121,8.1657,8.1031,8.13,244300.0
2013-04-25 14:00:00,9.09,9.26,9.09,9.26,391600.0,8.13,8.282,8.13,8.282,391600.0
2013-04-25 14:30:00,9.25,9.32,9.21,9.24,113200.0,8.2731,8.3357,8.2373,8.2641,113200.0
2013-04-25 15:00:00,9.24,9.27,9.18,9.25,131600.0,8.2641,8.291,8.2105,8.2731,131600.0
2013-04-25 15:30:00,9.25,9.46,9.25,9.45,504600.0,8.2731,8.4609,8.2731,8.4519,504600.0
2013-04-26 09:30:00,9.3,9.41,9.07,9.07,169300.0,8.3178,8.4162,8.1121,8.1121,169300.0
2013-04-26 10:00:00,9.07,9.14,8.96,9.02,144400.0,8.1121,8.1747,8.0137,8.0674,144400.0
2013-04-26 10:30:00,9.01,9.02,8.91,9.01,301400.0,8.0584,8.0674,7.969,8.0584,301400.0
2013-04-26 11:00:00,9.01,9.1,9.0,9.0,140800.0,8.0584,8.1389,8.0495,8.0495,140800.0
2013-04-26 11:30:00,9.0,9.02,8.93,8.93,117800.0,8.0495,8.0674,7.9869,7.9869,117800.0
2013-04-26 12:00:00,8.93,8.95,8.9,8.91,46900.0,7.9869,8.0047,7.96,7.969,46900.0
2013-04-26 12:30:00,8.9,8.93,8.9,8.92,60300.0,7.96,7.9869,7.96,7.9779,60300.0
2013-04-26 13:00:00,8.92,8.96,8.92,8.96,45800.0,7.9779,8.0137,7.9779,8.0137,45800.0
2013-04-26 13:30:00,8.95,8.96,8.94,8.96,55400.0,8.0047,8.0137,7.9958,8.0137,55400.0
2013-04-26 14:00:00,8.96,9.01,8.94,8.99,101100.0,8.0137,8.0584,7.9958,8.0405,101100.0
2013-04-26 14:30:00,9.0,9.0,8.95,8.96,72300.0,8.0495,8.0495,8.0047,8.0137,72300.0
2013-04-26 15:00:00,8.96,8.97,8.92,8.93,63500.0,8.0137,8.0226,7.9779,7.9869,63500.0
2013-04-26 15:30:00,8.93,8.95,8.89,8.93,419600.0,7.9869,8.0047,7.9511,7.9869,419600.0
2013-04-29 09:30:00,8.95,8.95,8.82,8.84,93100.0,8.0047,8.0047,7.8885,7.9064,93100.0
2013-04-29 10:00:00,8.84,8.95,8.84,8.87,66800.0,7.9064,8.0047,7.9064,7.9332,66800.0
2013-04-29 10:30:00,8.87,8.89,8.85,8.88,26800.0,7.9332,7.9511,7.9153,7.9421,26800.0
2013-04-29 11:00:00,8.88,8.89,8.86,8.88,29300.0,7.9421,7.9511,7.9243,7.9421,29300.0
2013-04-29 11:30:00,8.88,8.92,8.87,8.91,150700.0,7.9421,7.9779,7.9332,7.969,150700.0
2013-04-29 12:00:00,8.9,8.92,8.9,8.9,30700.0,7.96,7.9779,7.96,7.96,30700.0
2013-04-29 12:30:00,8.9,8.91,8.88,8.9,131000.0,7.96,7.969,7.9421,7.96,131000.0
2013-04-29 13:00:00,8.9,8.91,8.9,8.91,165400.0,7.96,7.969,7.96,7.969,165400.0
2013-04-29 13:30:00,8.91,8.91,8.9,8.9,7200.0,7.969,7.969,7.96,7.96,7200.0
2013-04-29 14:00:00,8.91,8.94,8.9,8.93,52900.0,7.969,7.9958,7.96,7.9869,52900.0
2013-04-29 14:30:00,8.92,8.94,8.89,8.9,207200.0,7.9779,7.9958,7.9511,7.96,207200.0
2013-04-29 15:00:00,8.9,8.92,8.9,8.9,131600.0,7.96,7.9779,7.96,7.96,131600.0
2013-04-29 15:30:00,8.9,8.92,8.86,8.86,248000.0,7.96,7.9779,7.9243,7.9243,248000.0
2013-04-30 09:30:00,8.87,8.92,8.87,8.89,52500.0,7.9332,7.9779,7.9332,7.9511,52500.0
2013-04-30 10:00:00,8.91,8.91,8.85,8.87,78500.0,7.969,7.969,7.9153,7.9332,78500.0
2013-04-30 10:30:00,8.86,8.96,8.84,8.96,160800.0,7.9243,8.0137,7.9064,8.0137,160800.0
2013-04-30 11:00:00,8.96,9.0,8.96,8.97,158800.0,8.0137,8.0495,8.0137,8.0226,158800.0
2013-04-30 11:30:00,8.97,9.04,8.97,9.02,180300.0,8.0226,8.0852,8.0226,8.0674,180300.0
2013-04-30 12:00:00,9.01,9.03,8.98,9.0,52500.0,8.0584,8.0763,8.0316,8.0495,52500.0
2013-04-30 12:30:00,9.0,9.0,8.97,8.99,61100.0,8.0495,8.0495,8.0226,8.0405,61100.0
2013-04-30 13:00:00,8.98,8.99,8.95,8.96,32600.0,8.0316,8.0405,8.0047,8.0137,32600.0
2013-04-30 13:30:00,8.96,8.98,8.95,8.96,36200.0,8.0137,8.0316,8.0047,8.0137,36200.0
2013-04-30 14:00:00,8.96,8.96,8.91,8.92,43100.0,8.0137,8.0137,7.969,7.9779,43100.0
2013-04-30 14:30:00,8.93,8.93,8.88,8.89,42800.0,7.9869,7.9869,7.9421,7.9511,42800.0
2013-04-30 15:00:00,8.88,8.89,8.85,8.86,56200.0,7.9421,7.9511,7.9153,7.9243,56200.0
2013-04-30 15:30:00,8.86,8.89,8.85,8.86,217900.0,7.9243,7.9511,7.9153,7.9243,217900.0
2013-05-01 09:30:00,8.78,8.86,8.78,8.84,75300.0,7.8527,7.9243,7.8527,7.9064,75300.0
2013-05-01 10:00:00,8.82,8.87,8.78,8.83,117000.0,7.8885,7.9332,7.8527,7.8974,117000.0
2013-05-01 10:30:00,8.83,8.85,8.81,8.84,51700.0,7.8974,7.9153,7.8795,7.9064,51700.0
2013-05-01 11:00:00,8.83,8.84,8.76,8.79,77600.0,7.8974,7.9064,7.8348,7.8616,77600.0
2013-05-01 11:30:00,8.79,8.8,8.75,8.78,88900.0,7.8616,7.8706,7.8259,7.8527,88900.0
2013-05-01 12:00:00,8.78,8.8,8.77,8.8,45700.0,7.8527,7.8706,7.8438,7.8706,45700.0
2013-05-01 12:30:00,8.8,8.82,8.77,8.77,35200.0,7.8706,7.8885,7.8438,7.8438,35200.0
2013-05-01 13:00:00,8.77,8.82,8.76,8.79,98800.0,7.8438,7.8885,7.8348,7.8616,98800.0
2013-05-01 13:30:00,8.79,8.8,8.76,8.79,68100.0,7.8616,7.8706,7.8348,7.8616,68100.0
2013-05-01 14:00:00,8.79,8.83,8.79,8.81,47400.0,7.8616,7.8974,7.8616,7.8795,47400.0
2013-05-01 14:30:00,8.81,8.82,8.78,8.8,56200.0,7.8795,7.8885,7.8527,7.8706,56200.0
2013-05-01 15:00:00,8.8,8.81,8.75,8.76,90100.0,7.8706,7.8795,7.8259,7.8348,90100.0
2013-05-01 15:30:00,8.76,8.78,8.73,8.74,337900.0,7.8348,7.8527,7.808,7.8169,337900.0
2013-05-02 09:30:00,8.78,8.86,8.71,8.81,90500.0,7.8527,7.9243,7.7901,7.8795,90500.0
2013-05-02 10:00:00,8.8,9.0,8.79,8.98,76500.0,7.8706,8.0495,7.8616,8.0316,76500.0
2013-05-02 10:30:00,8.97,9.01,8.94,8.96,181000.0,8.0226,8.0584,7.9958,8.0137,181000.0
2013-05-02 11:00:00,8.96,8.97,8.95,8.96,39600.0,8.0137,8.0226,8.0047,8.0137,39600.0
2013-05-02 11:30:00,8.96,8.97,8.94,8.95,62900.0,8.0137,8.0226,7.9958,8.0047,62900.0
2013-05-02 12:00:00,8.94,8.96,8.93,8.93,42600.0,7.9958,8.0137,7.9869,7.9869,42600.0
2013-05-02 12:30:00,8.94,8.94,8.93,8.94,13600.0,7.9958,7.9958,7.9869,7.9958,13600.0
2013-05-02 13:00:00,8.93,8.95,8.91,8.91,41700.0,7.9869,8.0047,7.969,7.969,41700.0
2013-05-02 13:30:00,8.92,8.94,8.91,8.92,68000.0,7.9779,7.9958,7.969,7.9779,68000.0
2013-05-02 14:00:00,8.93,8.94,8.91,8.91,62400.0,7.9869,7.9958,7.969,7.969,62400.0
2013-05-02 14:30:00,8.92,8.93,8.9,8.9,30000.0,7.9779,7.9869,7.96,7.96,30000.0
2013-05-02 15:00:00,8.91,8.92,8.88,8.9,49500.0,7.969,7.9779,7.9421,7.96,49500.0
2013-05-02 15:30:00,8.9,8.91,8.87,8.91,187600.0,7.96,7.969,7.9332,7.969,187600.0
2013-05-03 09:30:00,9.02,9.05,8.99,9.03,151100.0,8.0674,8.0942,8.0405,8.0763,151100.0
2013-05-03 10:00:00,9.03,9.17,9.02,9.16,192000.0,8.0763,8.2015,8.0674,8.1926,192000.0
2013-05-03 10:30:00,9.16,9.25,9.12,9.25,271200.0,8.1926,8.2731,8.1568,8.2731,271200.0
2013-05-03 11:00:00,9.24,9.26,9.2,9.22,256900.0,8.2641,8.282,8.2283,8.2462,256900.0
2013-05-03 11:30:00,9.23,9.25,9.22,9.25,204300.0,8.2552,8.2731,8.2462,8.2731,204300.0
2013-05-03 12:00:00,9.25,9.28,9.24,9.28,109300.0,8.2731,8.2999,8.2641,8.2999,109300.0
2013-05-03 12:30:00,9.28,9.28,9.25,9.28,70000.0,8.2999,8.2999,8.2731,8.2999,70000.0
2013-05-03 13:00:00,9.28,9.31,9.26,9.29,232300.0,8.2999,8.3267,8.282,8.3088,232300.0
2013-05-03 13:30:00,9.29,9.3,9.23,9.24,155400.0,8.3088,8.3178,8.2552,8.2641,155400.0
2013-05-03 14:00:00,9.24,9.27,9.21,9.24,198900.0,8.2641,8.291,8.2373,8.2641,198900.0
2013-05-03 14:30:00,9.24,9.24,9.17,9.19,159900.0,8.2641,8.2641,8.2015,8.2194,159900.0
2013-05-03 15:00:00,9.19,9.2,9.14,9.2,183000.0,8.2194,8.2283,8.1747,8.2283,183000.0
2013-05-03 15:30:00,9.2,9.22,9.15,9.2,301500.0,8.2283,8.2462,8.1836,8.2283,301500.0
2013-05-06 09:30:00,9.19,9.22,9.12,9.13,41300.0,8.2194,8.2462,8.1568,8.1657,41300.0
2013-05-06 10:00:00,9.13,9.18,9.11,9.18,73800.0,8.1657,8.2105,8.1479,8.2105,73800.0
2013-05-06 10:30:00,9.18,9.19,9.15,9.16,36200.0,8.2105,8.2194,8.1836,8.1926,36200.0
2013-05-06 11:00:00,9.16,9.19,9.15,9.19,64400.0,8.1926,8.2194,8.1836,8.2194,64400.0
2013-05-06 11:30:00,9.19,9.24,9.19,9.23,121600.0,8.2194,8.2641,8.2194,8.2552,121600.0
2013-05-06 12:00:00,9.24,9.29,9.23,9.25,117100.0,8.2641,8.3088,8.2552,8.2731,117100.0
2013-05-06 12:30:00,9.25,9.26,9.24,9.25,30700.0,8.2731,8.282,8.2641,8.2731,30700.0
2013-05-06 13:00:00,9.25,9.26,9.22,9.25,115900.0,8.2731,8.282,8.2462,8.2731,115900.0
2013-05-06 13:30:00,9.25,9.31,9.24,9.27,84800.0,8.2731,8.3267,8.2641,8.291,84800.0
2013-05-06 14:00:00,9.27,9.3,9.27,9.27,111300.0,8.291,8.3178,8.291,8.291,111300.0
2013-05-06 14:30:00,9.27,9.28,9.24,9.26,75700.0,8.291,8.2999,8.2641,8.282,75700.0
2013-05-06 15:00:00,9.25,9.26,9.22,9.22,97800.0,8.2731,8.282,8.2462,8.2462,97800.0
2013-05-06 15:30:00,9.22,9.23,9.16,9.18,464300.0,8.2462,8.2552,8.1926,8.2105,464300.0
2013-05-07 09:30:00,9.22,9.28,9.18,9.27,78600.0,8.2462,8.2999,8.2105,8.291,78600.0
2013-05-07 10:00:00,9.27,9.29,9.22,9.23,71300.0,8.291,8.3088,8.2462,8.2552,71300.0
2013-05-07 10:30:00,9.25,9.27,9.24,9.26,57800.0,8.2731,8.291,8.2641,8.282,57800.0
2013-05-07 11:00:00,9.26,9.32,9.25,9.29,88600.0,8.282,8.3357,8.2731,8.3088,88600.0
2013-05-07 11:30:00,9.29,9.3,9.29,9.29,19800.0,8.3088,8.3178,8.3088,8.3088,19800.0
2013-05-07 12:00:00,9.29,9.33,9.29,9.3,49900.0,8.3088,8.3446,8.3088,8.3178,49900.0
2013-05-07 12:30:00,9.3,9.36,9.3,9.33,56300.0,8.3178,8.3714,8.3178,8.3446,56300.0
2013-05-07 13:00:00,9.33,9.33,9.25,9.28,32100.0,8.3446,8.3446,8.2731,8.2999,32100.0
2013-05-07 13:30:00,9.28,9.31,9.28,9.29,24600.0,8.2999,8.3267,8.2999,8.3088,24600.0
2013-05-07 14:00:00,9.3,9.31,9.29,9.3,30700.0,8.3178,8.3267,8.3088,8.3178,30700.0
2013-05-07 14:30:00,9.31,9.31,9.27,9.29,149300.0,8.3267,8.3267,8.291,8.3088,149300.0
2013-05-07 15:00:00,9.29,9.3,9.28,9.29,46700.0,8.3088,8.3178,8.2999,8.3088,46700.0
2013-05-07 15:30:00,9.29,9.36,9.28,9.31,273500.0,8.3088,8.3714,8.2999,8.3267,273500.0
2013-05-08 09:30:00,9.27,9.3,9.21,9.26,61100.0,8.291,8.3178,8.2373,8.282,61100.0
2013-05-08 10:00:00,9.25,9.3,9.25,9.27,84400.0,8.2731,8.3178,8.2731,8.291,84400.0
2013-05-08 10:30:00,9.27,9.3,9.26,9.28,51700.0,8.291,8.3178,8.282,8.2999,51700.0
2013-05-08 11:00:00,9.28,9.34,9.28,9.32,40000.0,8.2999,8.3536,8.2999,8.3357,40000.0
2013-05-08 11:30:00,9.31,9.35,9.3,9.35,47600.0,8.3267,8.3625,8.3178,8.3625,47600.0
2013-05-08 12:00:00,9.35,9.37,9.34,9.37,19600.0,8.3625,8.3804,8.3536,8.3804,19600.0
2013-05-08 12:30:00,9.37,9.37,9.3,9.36,30900.0,8.3804,8.3804,8.3178,8.3714,30900.0
2013-05-08 13:00:00,9.36,9.36,9.3,9.3,36900.0,8.3714,8.3714,8.3178,8.3178,36900.0
2013-05-08 13:30:00,9.3,9.3,9.26,9.27,74300.0,8.3178,8.3178,8.282,8.291,74300.0
2013-05-08 14:00:00,9.26,9.29,9.26,9.29,31700.0,8.282,8.3088,8.282,8.3088,31700.0
2013-05-08 14:30:00,9.29,9.29,9.27,9.29,70100.0,8.3088,8.3088,8.291,8.3088,70100.0
2013-05-08 15:00:00,9.29,9.36,9.28,9.36,82600.0,8.3088,8.3714,8.2999,8.3714,82600.0
2013-05-08 15:30:00,9.35,9.4,9.33,9.39,215400.0,8.3625,8.4072,8.3446,8.3983,215400.0
2013-05-09 09:30:00,9.5,9.63,9.46,9.57,179100.0,8.4967,8.6129,8.4609,8.5593,179100.0
2013-05-09 10:00:00,9.55,9.55,9.44,9.46,44000.0,8.5414,8.5414,8.443,8.4609,44000.0
2013-05-09 10:30:00,9.47,9.5,9.46,9.49,40600.0,8.4698,8.4967,8.4609,8.4877,40600.0
2013-05-09 11:00:00,9.49,9.58,9.49,9.56,56600.0,8.4877,8.5682,8.4877,8.5503,56600.0
2013-05-09 11:30:00,9.55,9.6,9.52,9.53,43500.0,8.5414,8.5861,8.5145,8.5235,43500.0
2013-05-09 12:00:00,9.53,9.55,9.51,9.51,20100.0,8.5235,8.5414,8.5056,8.5056,20100.0
2013-05-09 12:30:00,9.51,9.57,9.51,9.57,22800.0,8.5056,8.5593,8.5056,8.5593,22800.0
2013-05-09 13:00:00,9.56,9.61,9.56,9.6,52600.0,8.5503,8.595,8.5503,8.5861,52600.0
2013-05-09 13:30:00,9.59,9.62,9.59,9.62,29700.0,8.5772,8.604,8.5772,8.604,29700.0
2013-05-09 14:00:00,9.62,9.63,9.6,9.63,32800.0,8.604,8.6129,8.5861,8.6129,32800.0
2013-05-09 14:30:00,9.63,9.67,9.59,9.67,222800.0,8.6129,8.6487,8.5772,8.6487,222800.0
2013-05-09 15:00:00,9.66,9.7,9.64,9.7,141400.0,8.6398,8.6755,8.6219,8.6755,141400.0
2013-05-09 15:30:00,9.69,9.72,9.59,9.63,544700.0,8.6666,8.6934,8.5772,8.6129,544700.0
2013-05-10 09:30:00,9.68,9.79,9.65,9.75,177000.0,8.6577,8.756,8.6308,8.7203,177000.0
2013-05-10 10:00:00,9.75,9.76,9.71,9.72,112100.0,8.7203,8.7292,8.6845,8.6934,112100.0
2013-05-10 10:30:00,9.72,9.76,9.7,9.76,131900.0,8.6934,8.7292,8.6755,8.7292,131900.0
2013-05-10 11:00:00,9.76,9.77,9.74,9.75,60700.0,8.7292,8.7381,8.7113,8.7203,60700.0
2013-05-10 11:30:00,9.76,9.76,9.71,9.74,126800.0,8.7292,8.7292,8.6845,8.7113,126800.0
2013-05-10 12:00:00,9.73,9.8,9.72,9.77,322700.0,8.7024,8.765,8.6934,8.7381,322700.0
2013-05-10 12:30:00,9.78,9.83,9.77,9.79,76300.0,8.7471,8.7918,8.7381,8.756,76300.0
2013-05-10 13:00:00,9.79,9.84,9.79,9.82,59100.0,8.756,8.8008,8.756,8.7829,59100.0
2013-05-10 13:30:00,9.82,9.86,9.82,9.86,59000.0,8.7829,8.8186,8.7829,8.8186,59000.0
2013-05-10 14:00:00,9.85,9.86,9.79,9.79,49300.0,8.8097,8.8186,8.756,8.756,49300.0
2013-05-10 14:30:00,9.8,9.81,9.77,9.79,69200.0,8.765,8.7739,8.7381,8.756,69200.0
2013-05-10 15:00:00,9.79,9.85,9.79,9.85,83600.0,8.756,8.8097,8.756,8.8097,83600.0
2013-05-10 15:30:00,9.85,9.86,9.8,9.85,229800.0,8.8097,8.8186,8.765,8.8097,229800.0
2013-05-13 09:30:00,9.81,9.82,9.69,9.71,100500.0,8.7739,8.7829,8.6666,8.6845,100500.0
2013-05-13 10:00:00,9.71,9.79,9.7,9.76,242200.0,8.6845,8.756,8.6755,8.7292,242200.0
2013-05-13 10:30:00,9.76,9.76,9.7,9.71,58700.0,8.7292,8.7292,8.6755,8.6845,58700.0
2013-05-13 11:00:00,9.71,9.71,9.69,9.7,66200.0,8.6845,8.6845,8.6666,8.6755,66200.0
2013-05-13 11:30:00,9.7,9.73,9.7,9.72,37700.0,8.6755,8.7024,8.6755,8.6934,37700.0
2013-05-13 12:00:00,9.72,9.73,9.71,9.72,144400.0,8.6934,8.7024,8.6845,8.6934,144400.0
2013-05-13 12:30:00,9.72,9.72,9.71,9.72,57700.0,8.6934,8.6934,8.6845,8.6934,57700.0
2013-05-13 13:00:00,9.71,9.74,9.7,9.7,68600.0,8.6845,8.7113,8.6755,8.6755,68600.0
2013-05-13 13:30:00,9.7,9.73,9.68,9.72,107200.0,8.6755,8.7024,8.6577,8.6934,107200.0
2013-05-13 14:00:00,9.72,9.73,9.69,9.7,86700.0,8.6934,8.7024,8.6666,8.6755,86700.0
2013-05-13 14:30:00,9.7,9.73,9.67,9.69,78100.0,8.6755,8.7024,8.6487,8.6666,78100.0
2013-05-13 15:00:00,9.7,9.71,9.7,9.7,31700.0,8.6755,8.6845,8.6755,8.6755,31700.0
2013-05-13 15:30:00,9.7,9.71,9.66,9.68,298400.0,8.6755,8.6845,8.6398,8.6577,298400.0
2013-05-14 09:30:00,9.65,9.67,9.51,9.6,83200.0,8.6308,8.6487,8.5056,8.5861,83200.0
2013-05-14 10:00:00,9.6,9.63,9.58,9.62,84000.0,8.5861,8.6129,8.5682,8.604,84000.0
2013-05-14 10:30:00,9.63,9.76,9.62,9.71,70700.0,8.6129,8.7292,8.604,8.6845,70700.0
2013-05-14 11:00:00,9.71,9.78,9.69,9.69,52900.0,8.6845,8.7471,8.6666,8.6666,52900.0
2013-05-14 11:30:00,9.69,9.71,9.67,9.67,36500.0,8.6666,8.6845,8.6487,8.6487,36500.0
2013-05-14 12:00:00,9.67,9.68,9.65,9.65,12800.0,8.6487,8.6577,8.6308,8.6308,12800.0
2013-05-14 12:30:00,9.65,9.65,9.62,9.63,22500.0,8.6308,8.6308,8.604,8.6129,22500.0
2013-05-14 13:00:00,9.64,9.64,9.62,9.62,13800.0,8.6219,8.6219,8.604,8.604,13800.0
2013-05-14 13:30:00,9.62,9.68,9.61,9.67,80600.0,8.604,8.6577,8.595,8.6487,80600.0
2013-05-14 14:00:00,9.67,9.71,9.67,9.7,56000.0,8.6487,8.6845,8.6487,8.6755,56000.0
2013-05-14 14:30:00,9.7,9.7,9.65,9.67,90800.0,8.6755,8.6755,8.6308,8.6487,90800.0
2013-05-14 15:00:00,9.67,9.72,9.67,9.7,88600.0,8.6487,8.6934,8.6487,8.6755,88600.0
2013-05-14 15:30:00,9.7,9.73,9.69,9.72,210300.0,8.6755,8.7024,8.6666,8.6934,210300.0
2013-05-15 09:30:00,9.68,9.84,9.68,9.76,71600.0,8.6577,8.8008,8.6577,8.7292,71600.0
2013-05-15 10:00:00,9.76,9.83,9.74,9.78,69500.0,8.7292,8.7918,8.7113,8.7471,69500.0
2013-05-15 10:30:00,9.79,9.83,9.78,9.83,22500.0,8.756,8.7918,8.7471,8.7918,22500.0
2013-05-15 11:00:00,9.83,9.88,9.83,9.85,39800.0,8.7918,8.8365,8.7918,8.8097,39800.0
2013-05-15 11:30:00,9.85,9.88,9.82,9.82,23500.0,8.8097,8.8365,8.7829,8.7829,23500.0
2013-05-15 12:00:00,9.82,9.86,9.79,9.81,32500.0,8.7829,8.8186,8.756,8.7739,32500.0
2013-05-15 12:30:00,9.82,9.83,9.76,9.77,26200.0,8.7829,8.7918,8.7292,8.7381,26200.0
2013-05-15 13:00:00,9.77,9.77,9.71,9.74,29700.0,8.7381,8.7381,8.6845,8.7113,29700.0
2013-05-15 13:30:00,9.74,9.76,9.74,9.74,16800.0,8.7113,8.7292,8.7113,8.7113,16800.0
2013-05-15 14:00:00,9.74,9.75,9.69,9.72,29700.0,8.7113,8.7203,8.6666,8.6934,29700.0
2013-05-15 14:30:00,9.71,9.73,9.68,9.71,34600.0,8.6845,8.7024,8.6577,8.6845,34600.0
2013-05-15 15:00:00,9.71,9.72,9.68,9.68,59500.0,8.6845,8.6934,8.6577,8.6577,59500.0
2013-05-15 15:30:00,9.69,9.74,9.68,9.74,143800.0,8.6666,8.7113,8.6577,8.7113,143800.0
2013-05-16 09:30:00,9.67,9.7,9.6,9.64,39400.0,8.6487,8.6755,8.5861,8.6219,39400.0
2013-05-16 10:00:00,9.64,9.66,9.62,9.65,100500.0,8.6219,8.6398,8.604,8.6308,100500.0
2013-05-16 10:30:00,9.65,9.72,9.65,9.7,117600.0,8.6308,8.6934,8.6308,8.6755,117600.0
2013-05-16 11:00:00,9.69,9.7,9.67,9.67,54000.0,8.6666,8.6755,8.6487,8.6487,54000.0
2013-05-16 11:30:00,9.67,9.68,9.66,9.68,51700.0,8.6487,8.6577,8.6398,8.6577,51700.0
2013-05-16 12:00:00,9.67,9.74,9.67,9.69,90300.0,8.6487,8.7113,8.6487,8.6666,90300.0
2013-05-16 12:30:00,9.69,9.71,9.67,9.7,58400.0,8.6666,8.6845,8.6487,8.6755,58400.0
2013-05-16 13:00:00,9.7,9.71,9.69,9.69,27700.0,8.6755,8.6845,8.6666,8.6666,27700.0
2013-05-16 13:30:00,9.7,9.72,9.69,9.7,44200.0,8.6755,8.6934,8.6666,8.6755,44200.0
2013-05-16 14:00:00,9.7,9.75,9.7,9.72,161100.0,8.6755,8.7203,8.6755,8.6934,161100.0
2013-05-16 14:30:00,9.71,9.72,9.69,9.69,59300.0,8.6845,8.6934,8.6666,8.6666,59300.0
2013-05-16 15:00:00,9.7,9.72,9.68,9.7,230500.0,8.6755,8.6934,8.6577,8.6755,230500.0
2013-05-16 15:30:00,9.69,9.72,9.66,9.71,414300.0,8.6666,8.6934,8.6398,8.6845,414300.0
2013-05-17 09:30:00,9.75,9.85,9.71,9.83,89200.0,8.7203,8.8097,8.6845,8.7918,89200.0
2013-05-17 10:00:00,9.82,9.96,9.81,9.92,72000.0,8.7829,8.9081,8.7739,8.8723,72000.0
2013-05-17 10:30:00,9.91,9.91,9.83,9.84,45700.0,8.8634,8.8634,8.7918,8.8008,45700.0
2013-05-17 11:00:00,9.84,9.89,9.81,9.86,31700.0,8.8008,8.8455,8.7739,8.8186,31700.0
2013-05-17 11:30:00,9.85,9.86,9.8,9.81,22800.0,8.8097,8.8186,8.765,8.7739,22800.0
2013-05-17 12:00:00,9.8,9.85,9.8,9.85,26600.0,8.765,8.8097,8.765,8.8097,26600.0
2013-05-17 12:30:00,9.84,9.85,9.8,9.8,22100.0,8.8008,8.8097,8.765,8.765,22100.0
2013-05-17 13:00:00,9.8,9.82,9.8,9.82,13500.0,8.765,8.7829,8.765,8.7829,13500.0
2013-05-17 13:30:00,9.82,9.83,9.81,9.82,37100.0,8.7829,8.7918,8.7739,8.7829,37100.0
2013-05-17 14:00:00,9.82,9.9,9.82,9.89,83100.0,8.7829,8.8544,8.7829,8.8455,83100.0
2013-05-17 14:30:00,9.9,10.01,9.89,10.0,128400.0,8.8544,8.9528,8.8455,8.9439,128400.0
2013-05-17 15:00:00,10.0,10.07,9.98,10.0,335000.0,8.9439,9.0065,8.926,8.9439,335000.0
2013-05-17 15:30:00,10.0,10.02,9.87,9.95,408300.0,8.9439,8.9617,8.8276,8.8991,408300.0
2013-05-20 09:30:00,9.89,10.16,9.89,10.0,293900.0,8.8455,9.087,8.8455,8.9439,293900.0
2013-05-20 10:00:00,10.01,10.01,9.88,9.91,57400.0,8.9528,8.9528,8.8365,8.8634,57400.0
2013-05-20 10:30:00,9.91,10.0,9.89,10.0,105800.0,8.8634,8.9439,8.8455,8.9439,105800.0
2013-05-20 11:00:00,10.01,10.03,9.95,9.95,115700.0,8.9528,8.9707,8.8991,8.8991,115700.0
2013-05-20 11:30:00,9.95,10.0,9.95,9.97,77500.0,8.8991,8.9439,8.8991,8.917,77500.0
2013-05-20 12:00:00,9.97,10.0,9.97,9.98,48000.0,8.917,8.9439,8.917,8.926,48000.0
2013-05-20 12:30:00,9.97,9.98,9.94,9.94,114600.0,8.917,8.926,8.8902,8.8902,114600.0
2013-05-20 13:00:00,9.95,9.96,9.92,9.95,87200.0,8.8991,8.9081,8.8723,8.8991,87200.0
2013-05-20 13:30:00,9.95,10.07,9.94,10.07,172200.0,8.8991,9.0065,8.8902,9.0065,172200.0
2013-05-20 14:00:00,10.06,10.07,9.96,9.99,37300.0,8.9975,9.0065,8.9081,8.9349,37300.0
2013-05-20 14:30:00,9.99,10.01,9.97,10.0,147500.0,8.9349,8.9528,8.917,8.9439,147500.0
2013-05-20 15:00:00,10.0,10.01,9.99,10.0,193000.0,8.9439,8.9528,8.9349,8.9439,193000.0
2013-05-20 15:30:00,10.01,10.04,9.98,10.03,489300.0,8.9528,8.9796,8.926,8.9707,489300.0
2013-05-21 09:30:00,10.0,10.13,10.0,10.1,421800.0,8.9439,9.0601,8.9439,9.0333,421800.0
2013-05-21 10:00:00,10.1,10.12,10.06,10.09,283800.0,9.0333,9.0512,8.9975,9.0243,283800.0
2013-05-21 10:30:00,10.08,10.09,10.05,10.09,402300.0,9.0154,9.0243,8.9886,9.0243,402300.0
2013-05-21 11:00:00,10.09,10.13,10.04,10.12,273100.0,9.0243,9.0601,8.9796,9.0512,273100.0
2013-05-21 11:30:00,10.11,10.14,10.1,10.13,294500.0,9.0422,9.0691,9.0333,9.0601,294500.0
2013-05-21 12:00:00,10.13,10.21,10.13,10.2,280400.0,9.0601,9.1317,9.0601,9.1227,280400.0
2013-05-21 12:30:00,10.2,10.21,10.16,10.2,318600.0,9.1227,9.1317,9.087,9.1227,318600.0
2013-05-21 13:00:00,10.19,10.23,10.19,10.21,187800.0,9.1138,9.1496,9.1138,9.1317,187800.0
2013-05-21 13:30:00,10.22,10.31,10.21,10.29,443900.0,9.1406,9.2211,9.1317,9.2032,443900.0
2013-05-21 14:00:00,10.28,10.33,10.26,10.27,344500.0,9.1943,9.239,9.1764,9.1853,344500.0
2013-05-21 14:30:00,10.27,10.32,10.25,10.29,325900.0,9.1853,9.2301,9.1675,9.2032,325900.0
2013-05-21 15:00:00,10.3,10.32,10.29,10.3,284800.0,9.2122,9.2301,9.2032,9.2122,284800.0
2013-05-21 15:30:00,10.29,10.35,10.28,10.3,716300.0,9.2032,9.2569,9.1943,9.2122,716300.0
2013-05-22 09:30:00,10.29,10.33,10.18,10.2,113400.0,9.2032,9.239,9.1048,9.1227,113400.0
2013-05-22 10:00:00,10.18,10.22,10.17,10.19,303400.0,9.1048,9.1406,9.0959,9.1138,303400.0
2013-05-22 10:30:00,10.19,10.2,10.11,10.12,95400.0,9.1138,9.1227,9.0422,9.0512,95400.0
2013-05-22 11:00:00,10.12,10.18,10.09,10.18,106600.0,9.0512,9.1048,9.0243,9.1048,106600.0
2013-05-22 11:30:00,10.18,10.22,10.14,10.17,343000.0,9.1048,9.1406,9.0691,9.0959,343000.0
2013-05-22 12:00:00,10.16,10.17,10.08,10.08,448600.0,9.087,9.0959,9.0154,9.0154,448600.0
2013-05-22 12:30:00,10.08,10.1,10.06,10.1,101000.0,9.0154,9.0333,8.9975,9.0333,101000.0
2013-05-22 13:00:00,10.09,10.11,10.07,10.09,91200.0,9.0243,9.0422,9.0065,9.0243,91200.0
2013-05-22 13:30:00,10.09,10.09,10.02,10.04,92100.0,9.0243,9.0243,8.9617,8.9796,92100.0
2013-05-22 14:00:00,10.05,10.06,9.94,9.94,208800.0,8.9886,8.9975,8.8902,8.8902,208800.0
2013-05-22 14:30:00,9.94,9.98,9.88,9.97,346200.0,8.8902,8.926,8.8365,8.917,346200.0
2013-05-22 15:00:00,9.97,10.01,9.84,9.85,244100.0,8.917,8.9528,8.8008,8.8097,244100.0
2013-05-22 15:30:00,9.85,9.86,9.75,9.79,1117400.0,8.8097,8.8186,8.7203,8.756,1117400.0
2013-05-23 09:30:00,9.69,9.8,9.64,9.65,131400.0,8.6666,8.765,8.6219,8.6308,131400.0
2013-05-23 10:00:00,9.66,9.83,9.66,9.8,50100.0,8.6398,8.7918,8.6398,8.765,50100.0
2013-05-23 10:30:00,9.8,9.83,9.77,9.81,47700.0,8.765,8.7918,8.7381,8.7739,47700.0
2013-05-23 11:00:00,9.82,9.91,9.82,9.88,40800.0,8.7829,8.8634,8.7829,8.8365,40800.0
2013-05-23 11:30:00,9.88,9.91,9.87,9.89,43000.0,8.8365,8.8634,8.8276,8.8455,43000.0
2013-05-23 12:00:00,9.89,9.96,9.89,9.95,31800.0,8.8455,8.9081,8.8455,8.8991,31800.0
2013-05-23 12:30:00,9.94,9.95,9.9,9.91,13200.0,8.8902,8.8991,8.8544,8.8634,13200.0
2013-05-23 13:00:00,9.91,9.91,9.89,9.9,21500.0,8.8634,8.8634,8.8455,8.8544,21500.0
2013-05-23 13:30:00,9.9,10.01,9.89,10.01,48200.0,8.8544,8.9528,8.8455,8.9528,48200.0
2013-05-23 14:00:00,10.0,10.0,9.99,10.0,81800.0,8.9439,8.9439,8.9349,8.9439,81800.0
2013-05-23 14:30:00,10.0,10.07,9.99,10.03,235900.0,8.9439,9.0065,8.9349,8.9707,235900.0
2013-05-23 15:00:00,10.03,10.07,10.03,10.06,163000.0,8.9707,9.0065,8.9707,8.9975,163000.0
2013-05-23 15:30:00,10.06,10.22,10.05,10.2,682400.0,8.9975,9.1406,8.9886,9.1227,682400.0
2013-05-24 09:30:00,10.12,10.14,10.02,10.08,80900.0,9.0512,9.0691,8.9617,9.0154,80900.0
2013-05-24 10:00:00,10.08,10.08,10.02,10.07,53300.0,9.0154,9.0154,8.9617,9.0065,53300.0
2013-05-24 10:30:00,10.07,10.2,10.07,10.2,65900.0,9.0065,9.1227,9.0065,9.1227,65900.0
2013-05-24 11:00:00,10.19,10.22,10.15,10.2,70300.0,9.1138,9.1406,9.078,9.1227,70300.0
2013-05-24 11:30:00,10.19,10.26,10.18,10.25,91500.0,9.1138,9.1764,9.1048,9.1675,91500.0
2013-05-24 12:00:00,10.25,10.28,10.19,10.28,136200.0,9.1675,9.1943,9.1138,9.1943,136200.0
2013-05-24 12:30:00,10.27,10.29,10.26,10.27,44300.0,9.1853,9.2032,9.1764,9.1853,44300.0
2013-05-24 13:00:00,10.28,10.32,10.27,10.32,69200.0,9.1943,9.2301,9.1853,9.2301,69200.0
2013-05-24 13:30:00,10.32,10.32,10.27,10.31,29200.0,9.2301,9.2301,9.1853,9.2211,29200.0
2013-05-24 14:00:00,10.3,10.35,10.29,10.3,160800.0,9.2122,9.2569,9.2032,9.2122,160800.0
2013-05-24 14:30:00,10.3,10.34,10.27,10.3,75600.0,9.2122,9.2479,9.1853,9.2122,75600.0
2013-05-24 15:00:00,10.31,10.41,10.27,10.32,294900.0,9.2211,9.3106,9.1853,9.2301,294900.0
2013-05-24 15:30:00,10.32,10.37,10.29,10.37,261200.0,9.2301,9.2748,9.2032,9.2748,261200.0
2013-05-28 09:30:00,10.49,10.59,10.49,10.59,166300.0,9.3821,9.4715,9.3821,9.4715,166300.0
2013-05-28 10:00:00,10.59,10.6,10.57,10.59,132800.0,9.4715,9.4805,9.4537,9.4715,132800.0
2013-05-28 10:30:00,10.58,10.6,10.55,10.57,63400.0,9.4626,9.4805,9.4358,9.4537,63400.0
2013-05-28 11:00:00,10.57,10.59,10.52,10.59,139400.0,9.4537,9.4715,9.4089,9.4715,139400.0
2013-05-28 11:30:00,10.58,10.6,10.55,10.56,48900.0,9.4626,9.4805,9.4358,9.4447,48900.0
2013-05-28 12:00:00,10.56,10.62,10.54,10.62,74400.0,9.4447,9.4984,9.4268,9.4984,74400.0
2013-05-28 12:30:00,10.61,10.66,10.6,10.66,112500.0,9.4894,9.5341,9.4805,9.5341,112500.0
2013-05-28 13:00:00,10.65,10.66,10.6,10.62,176400.0,9.5252,9.5341,9.4805,9.4984,176400.0
2013-05-28 13:30:00,10.62,10.62,10.53,10.59,185200.0,9.4984,9.4984,9.4179,9.4715,185200.0
2013-05-28 14:00:00,10.59,10.65,10.56,10.59,109800.0,9.4715,9.5252,9.4447,9.4715,109800.0
2013-05-28 14:30:00,10.58,10.6,10.53,10.57,111800.0,9.4626,9.4805,9.4179,9.4537,111800.0
2013-05-28 15:00:00,10.57,10.63,10.56,10.61,230100.0,9.4537,9.5073,9.4447,9.4894,230100.0
2013-05-28 15:30:00,10.61,10.66,10.58,10.61,271000.0,9.4894,9.5341,9.4626,9.4894,271000.0
2013-05-29 09:30:00,10.49,10.64,10.45,10.57,108300.0,9.3821,9.5163,9.3463,9.4537,108300.0
2013-05-29 10:00:00,10.57,10.69,10.56,10.59,99800.0,9.4537,9.561,9.4447,9.4715,99800.0
2013-05-29 10:30:00,10.58,10.61,10.53,10.54,113600.0,9.4626,9.4894,9.4179,9.4268,113600.0
2013-05-29 11:00:00,10.52,10.6,10.47,10.6,96300.0,9.4089,9.4805,9.3642,9.4805,96300.0
2013-05-29 11:30:00,10.59,10.65,10.59,10.65,72300.0,9.4715,9.5252,9.4715,9.5252,72300.0
2013-05-29 12:00:00,10.64,10.68,10.64,10.66,157800.0,9.5163,9.552,9.5163,9.5341,157800.0
2013-05-29 12:30:00,10.67,10.69,10.66,10.67,199000.0,9.5431,9.561,9.5341,9.5431,199000.0
2013-05-29 13:00:00,10.67,10.69,10.65,10.67,84800.0,9.5431,9.561,9.5252,9.5431,84800.0
2013-05-29 13:30:00,10.66,10.76,10.66,10.73,103200.0,9.5341,9.6236,9.5341,9.5968,103200.0
2013-05-29 14:00:00,10.74,10.74,10.69,10.7,71900.0,9.6057,9.6057,9.561,9.5699,71900.0
2013-05-29 14:30:00,10.71,10.71,10.66,10.67,112300.0,9.5789,9.5789,9.5341,9.5431,112300.0
2013-05-29 15:00:00,10.67,10.7,10.65,10.69,101700.0,9.5431,9.5699,9.5252,9.561,101700.0
2013-05-29 15:30:00,10.7,10.72,10.67,10.7,251200.0,9.5699,9.5878,9.5431,9.5699,251200.0
2013-05-30 09:30:00,10.74,10.79,10.7,10.72,91600.0,9.6057,9.6504,9.5699,9.5878,91600.0
2013-05-30 10:00:00,10.72,10.77,10.69,10.69,70900.0,9.5878,9.6325,9.561,9.561,70900.0
2013-05-30 10:30:00,10.7,10.76,10.7,10.75,27600.0,9.5699,9.6236,9.5699,9.6146,27600.0
2013-05-30 11:00:00,10.75,10.79,10.73,10.79,83300.0,9.6146,9.6504,9.5968,9.6504,83300.0
2013-05-30 11:30:00,10.79,10.79,10.72,10.77,34400.0,9.6504,9.6504,9.5878,9.6325,34400.0
2013-05-30 12:00:00,10.77,10.79,10.73,10.79,46900.0,9.6325,9.6504,9.5968,9.6504,46900.0
2013-05-30 12:30:00,10.78,10.79,10.73,10.75,29100.0,9.6415,9.6504,9.5968,9.6146,29100.0
2013-05-30 13:00:00,10.75,10.76,10.74,10.76,32500.0,9.6146,9.6236,9.6057,9.6236,32500.0
2013-05-30 13:30:00,10.76,10.79,10.75,10.79,101100.0,9.6236,9.6504,9.6146,9.6504,101100.0
2013-05-30 14:00:00,10.78,10.78,10.73,10.76,78100.0,9.6415,9.6415,9.5968,9.6236,78100.0
2013-05-30 14:30:00,10.76,10.8,10.76,10.79,48400.0,9.6236,9.6594,9.6236,9.6504,48400.0
2013-05-30 15:00:00,10.79,10.83,10.77,10.82,118600.0,9.6504,9.6862,9.6325,9.6773,118600.0
2013-05-30 15:30:00,10.82,10.83,10.77,10.8,561900.0,9.6773,9.6862,9.6325,9.6594,561900.0
2013-05-31 09:30:00,10.7,10.84,10.64,10.83,127300.0,9.5699,9.6951,9.5163,9.6862,127300.0
2013-05-31 10:00:00,10.83,10.84,10.72,10.74,83500.0,9.6862,9.6951,9.5878,9.6057,83500.0
2013-05-31 10:30:00,10.75,10.8,10.74,10.78,60200.0,9.6146,9.6594,9.6057,9.6415,60200.0
2013-05-31 11:00:00,10.78,10.84,10.78,10.79,43800.0,9.6415,9.6951,9.6415,9.6504,43800.0
2013-05-31 11:30:00,10.78,10.84,10.78,10.83,40500.0,9.6415,9.6951,9.6415,9.6862,40500.0
2013-05-31 12:00:00,10.82,10.83,10.77,10.78,29000.0,9.6773,9.6862,9.6325,9.6415,29000.0
2013-05-31 12:30:00,10.77,10.8,10.77,10.8,29700.0,9.6325,9.6594,9.6325,9.6594,29700.0
2013-05-31 13:00:00,10.8,10.84,10.79,10.79,28900.0,9.6594,9.6951,9.6504,9.6504,28900.0
2013-05-31 13:30:00,10.79,10.8,10.74,10.75,20200.0,9.6504,9.6594,9.6057,9.6146,20200.0
2013-05-31 14:00:00,10.75,10.77,10.71,10.74,73800.0,9.6146,9.6325,9.5789,9.6057,73800.0
2013-05-31 14:30:00,10.74,10.74,10.62,10.63,75100.0,9.6057,9.6057,9.4984,9.5073,75100.0
2013-05-31 15:00:00,10.63,10.69,10.59,10.66,100400.0,9.5073,9.561,9.4715,9.5341,100400.0
2013-05-31 15:30:00,10.65,10.66,10.56,10.56,292700.0,9.5252,9.5341,9.4447,9.4447,292700.0
2013-06-03 09:30:00,10.57,10.58,10.38,10.4,192500.0,9.4537,9.4626,9.2837,9.3016,192500.0
2013-06-03 10:00:00,10.39,10.54,10.32,10.44,123700.0,9.2927,9.4268,9.2301,9.3374,123700.0
2013-06-03 10:30:00,10.43,10.43,10.33,10.34,84100.0,9.3284,9.3284,9.239,9.2479,84100.0
2013-06-03 11:00:00,10.33,10.35,10.24,10.24,127400.0,9.239,9.2569,9.1585,9.1585,127400.0
2013-06-03 11:30:00,10.24,10.27,10.21,10.23,84500.0,9.1585,9.1853,9.1317,9.1496,84500.0
2013-06-03 12:00:00,10.24,10.28,10.21,10.23,69200.0,9.1585,9.1943,9.1317,9.1496,69200.0
2013-06-03 12:30:00,10.23,10.25,10.21,10.22,41100.0,9.1496,9.1675,9.1317,9.1406,41100.0
2013-06-03 13:00:00,10.22,10.26,10.22,10.23,97800.0,9.1406,9.1764,9.1406,9.1496,97800.0
2013-06-03 13:30:00,10.23,10.31,10.23,10.29,116400.0,9.1496,9.2211,9.1496,9.2032,116400.0
2013-06-03 14:00:00,10.29,10.4,10.28,10.37,92000.0,9.2032,9.3016,9.1943,9.2748,92000.0
2013-06-03 14:30:00,10.37,10.43,10.35,10.4,54100.0,9.2748,9.3284,9.2569,9.3016,54100.0
2013-06-03 15:00:00,10.4,10.43,10.38,10.4,86400.0,9.3016,9.3284,9.2837,9.3016,86400.0
2013-06-03 15:30:00,10.4,10.41,10.32,10.37,622000.0,9.3016,9.3106,9.2301,9.2748,622000.0
2013-06-04 09:30:00,10.35,10.61,10.33,10.53,125500.0,9.2569,9.4894,9.239,9.4179,125500.0
2013-06-04 10:00:00,10.54,10.54,10.37,10.42,102500.0,9.4268,9.4268,9.2748,9.3195,102500.0
2013-06-04 10:30:00,10.42,10.49,10.35,10.35,43000.0,9.3195,9.3821,9.2569,9.2569,43000.0
2013-06-04 11:00:00,10.34,10.38,10.29,10.36,58600.0,9.2479,9.2837,9.2032,9.2658,58600.0
2013-06-04 11:30:00,10.36,10.46,10.35,10.45,54900.0,9.2658,9.3553,9.2569,9.3463,54900.0
2013-06-04 12:00:00,10.45,10.45,10.35,10.36,44100.0,9.3463,9.3463,9.2569,9.2658,44100.0
2013-06-04 12:30:00,10.35,10.39,10.32,10.36,78000.0,9.2569,9.2927,9.2301,9.2658,78000.0
2013-06-04 13:00:00,10.35,10.36,10.3,10.3,73700.0,9.2569,9.2658,9.2122,9.2122,73700.0
2013-06-04 13:30:00,10.3,10.3,10.22,10.22,71600.0,9.2122,9.2122,9.1406,9.1406,71600.0
2013-06-04 14:00:00,10.22,10.23,10.15,10.2,121600.0,9.1406,9.1496,9.078,9.1227,121600.0
2013-06-04 14:30:00,10.2,10.28,10.2,10.21,105500.0,9.1227,9.1943,9.1227,9.1317,105500.0
2013-06-04 15:00:00,10.23,10.31,10.2,10.26,260900.0,9.1496,9.2211,9.1227,9.1764,260900.0
2013-06-04 15:30:00,10.26,10.38,10.24,10.29,421400.0,9.1764,9.2837,9.1585,9.2032,421400.0
2013-06-05 09:30:00,10.25,10.38,10.15,10.29,84100.0,9.1675,9.2837,9.078,9.2032,84100.0
2013-06-05 10:00:00,10.29,10.36,10.15,10.25,150500.0,9.2032,9.2658,9.078,9.1675,150500.0
2013-06-05 10:30:00,10.23,10.26,10.19,10.2,51400.0,9.1496,9.1764,9.1138,9.1227,51400.0
2013-06-05 11:00:00,10.19,10.21,10.14,10.18,85300.0,9.1138,9.1317,9.0691,9.1048,85300.0
2013-06-05 11:30:00,10.18,10.31,10.17,10.22,170200.0,9.1048,9.2211,9.0959,9.1406,170200.0
2013-06-05 12:00:00,10.22,10.23,10.1,10.13,61900.0,9.1406,9.1496,9.0333,9.0601,61900.0
2013-06-05 12:30:00,10.12,10.15,10.06,10.15,82800.0,9.0512,9.078,8.9975,9.078,82800.0
2013-06-05 13:00:00,10.14,10.25,10.13,10.24,27400.0,9.0691,9.1675,9.0601,9.1585,27400.0
2013-06-05 13:30:00,10.25,10.26,10.15,10.15,39500.0,9.1675,9.1764,9.078,9.078,39500.0
2013-06-05 14:00:00,10.16,10.19,10.09,10.09,50700.0,9.087,9.1138,9.0243,9.0243,50700.0
2013-06-05 14:30:00,10.09,10.16,10.07,10.13,51900.0,9.0243,9.087,9.0065,9.0601,51900.0
2013-06-05 15:00:00,10.12,10.15,10.06,10.11,103600.0,9.0512,9.078,8.9975,9.0422,103600.0
2013-06-05 15:30:00,10.12,10.16,10.08,10.1,275800.0,9.0512,9.087,9.0154,9.0333,275800.0
2013-06-06 09:30:00,10.14,10.22,10.05,10.2,72400.0,9.0691,9.1406,8.9886,9.1227,72400.0
2013-06-06 10:00:00,10.21,10.21,10.09,10.14,65300.0,9.1317,9.1317,9.0243,9.0691,65300.0
2013-06-06 10:30:00,10.14,10.15,10.08,10.13,53200.0,9.0691,9.078,9.0154,9.0601,53200.0
2013-06-06 11:00:00,10.14,10.19,10.12,10.19,42700.0,9.0691,9.1138,9.0512,9.1138,42700.0
2013-06-06 11:30:00,10.19,10.21,10.13,10.15,40000.0,9.1138,9.1317,9.0601,9.078,40000.0
2013-06-06 12:00:00,10.15,10.15,10.0,10.02,77000.0,9.078,9.078,8.9439,8.9617,77000.0
2013-06-06 12:30:00,10.03,10.09,10.03,10.07,41400.0,8.9707,9.0243,8.9707,9.0065,41400.0
2013-06-06 13:00:00,10.06,10.12,10.06,10.09,40400.0,8.9975,9.0512,8.9975,9.0243,40400.0
2013-06-06 13:30:00,10.1,10.15,10.1,10.12,32700.0,9.0333,9.078,9.0333,9.0512,32700.0
2013-06-06 14:00:00,10.12,10.17,10.09,10.16,41500.0,9.0512,9.0959,9.0243,9.087,41500.0
2013-06-06 14:30:00,10.16,10.21,10.13,10.19,48300.0,9.087,9.1317,9.0601,9.1138,48300.0
2013-06-06 15:00:00,10.19,10.19,10.16,10.17,35700.0,9.1138,9.1138,9.087,9.0959,35700.0
2013-06-06 15:30:00,10.17,10.22,10.17,10.21,185400.0,9.0959,9.1406,9.0959,9.1317,185400.0
2013-06-07 09:30:00,10.22,10.34,10.16,10.2,62900.0,9.1406,9.2479,9.087,9.1227,62900.0
2013-06-07 10:00:00,10.2,10.27,10.19,10.21,35600.0,9.1227,9.1853,9.1138,9.1317,35600.0
2013-06-07 10:30:00,10.22,10.26,10.19,10.21,22800.0,9.1406,9.1764,9.1138,9.1317,22800.0
2013-06-07 11:00:00,10.21,10.32,10.21,10.29,35800.0,9.1317,9.2301,9.1317,9.2032,35800.0
2013-06-07 11:30:00,10.3,10.4,10.29,10.37,67400.0,9.2122,9.3016,9.2032,9.2748,67400.0
2013-06-07 12:00:00,10.35,10.35,10.27,10.28,14900.0,9.2569,9.2569,9.1853,9.1943,14900.0
2013-06-07 12:30:00,10.3,10.3,10.26,10.29,12200.0,9.2122,9.2122,9.1764,9.2032,12200.0
2013-06-07 13:00:00,10.29,10.31,10.26,10.27,15200.0,9.2032,9.2211,9.1764,9.1853,15200.0
2013-06-07 13:30:00,10.28,10.28,10.25,10.25,22800.0,9.1943,9.1943,9.1675,9.1675,22800.0
2013-06-07 14:00:00,10.25,10.26,10.23,10.25,60600.0,9.1675,9.1764,9.1496,9.1675,60600.0
2013-06-07 14:30:00,10.25,10.27,10.25,10.26,33000.0,9.1675,9.1853,9.1675,9.1764,33000.0
2013-06-07 15:00:00,10.27,10.27,10.24,10.26,57700.0,9.1853,9.1853,9.1585,9.1764,57700.0
2013-06-07 15:30:00,10.26,10.29,10.25,10.28,151400.0,9.1764,9.2032,9.1675,9.1943,151400.0
2013-06-10 09:30:00,10.31,10.32,10.25,10.27,128800.0,9.2211,9.2301,9.1675,9.1853,128800.0
2013-06-10 10:00:00,10.26,10.3,10.22,10.29,56100.0,9.1764,9.2122,9.1406,9.2032,56100.0
2013-06-10 10:30:00,10.29,10.32,10.23,10.24,62400.0,9.2032,9.2301,9.1496,9.1585,62400.0
2013-06-10 11:00:00,10.25,10.28,10.23,10.24,50100.0,9.1675,9.1943,9.1496,9.1585,50100.0
2013-06-10 11:30:00,10.24,10.26,10.17,10.24,54800.0,9.1585,9.1764,9.0959,9.1585,54800.0
2013-06-10 12:00:00,10.24,10.3,10.23,10.26,25100.0,9.1585,9.2122,9.1496,9.1764,25100.0
2013-06-10 12:30:00,10.25,10.28,10.24,10.26,37700.0,9.1675,9.1943,9.1585,9.1764,37700.0
2013-06-10 13:00:00,10.26,10.28,10.25,10.27,25500.0,9.1764,9.1943,9.1675,9.1853,25500.0
2013-06-10 13:30:00,10.26,10.29,10.24,10.25,29300.0,9.1764,9.2032,9.1585,9.1675,29300.0
2013-06-10 14:00:00,10.25,10.26,10.23,10.23,41000.0,9.1675,9.1764,9.1496,9.1496,41000.0
2013-06-10 14:30:00,10.23,10.25,10.22,10.24,68400.0,9.1496,9.1675,9.1406,9.1585,68400.0
2013-06-10 15:00:00,10.24,10.28,10.23,10.25,115200.0,9.1585,9.1943,9.1496,9.1675,115200.0
2013-06-10 15:30:00,10.25,10.32,10.24,10.31,178000.0,9.1675,9.2301,9.1585,9.2211,178000.0
2013-06-11 09:30:00,10.11,10.24,10.05,10.2,96000.0,9.0422,9.1585,8.9886,9.1227,96000.0
2013-06-11 10:00:00,10.19,10.22,10.12,10.22,31800.0,9.1138,9.1406,9.0512,9.1406,31800.0
2013-06-11 10:30:00,10.22,10.36,10.2,10.3,69700.0,9.1406,9.2658,9.1227,9.2122,69700.0
2013-06-11 11:00:00,10.3,10.34,10.27,10.33,101800.0,9.2122,9.2479,9.1853,9.239,101800.0
2013-06-11 11:30:00,10.33,10.34,10.26,10.3,45500.0,9.239,9.2479,9.1764,9.2122,45500.0
2013-06-11 12:00:00,10.29,10.3,10.26,10.27,16900.0,9.2032,9.2122,9.1764,9.1853,16900.0
2013-06-11 12:30:00,10.27,10.29,10.22,10.24,19700.0,9.1853,9.2032,9.1406,9.1585,19700.0
2013-06-11 13:00:00,10.24,10.27,10.24,10.25,30300.0,9.1585,9.1853,9.1585,9.1675,30300.0
2013-06-11 13:30:00,10.26,10.27,10.24,10.24,35700.0,9.1764,9.1853,9.1585,9.1585,35700.0
2013-06-11 14:00:00,10.23,10.27,10.2,10.21,123800.0,9.1496,9.1853,9.1227,9.1317,123800.0
2013-06-11 14:30:00,10.21,10.34,10.21,10.3,182500.0,9.1317,9.2479,9.1317,9.2122,182500.0
2013-06-11 15:00:00,10.3,10.32,10.25,10.25,64600.0,9.2122,9.2301,9.1675,9.1675,64600.0
2013-06-11 15:30:00,10.25,10.26,10.22,10.25,197900.0,9.1675,9.1764,9.1406,9.1675,197900.0
2013-06-12 09:30:00,10.33,10.33,10.22,10.27,53600.0,9.239,9.239,9.1406,9.1853,53600.0
2013-06-12 10:00:00,10.26,10.27,10.21,10.27,37100.0,9.1764,9.1853,9.1317,9.1853,37100.0
2013-06-12 10:30:00,10.27,10.28,10.23,10.24,35000.0,9.1853,9.1943,9.1496,9.1585,35000.0
2013-06-12 11:00:00,10.24,10.25,10.19,10.2,50100.0,9.1585,9.1675,9.1138,9.1227,50100.0
2013-06-12 11:30:00,10.19,10.21,10.15,10.2,54600.0,9.1138,9.1317,9.078,9.1227,54600.0
2013-06-12 12:00:00,10.19,10.21,10.17,10.17,28000.0,9.1138,9.1317,9.0959,9.0959,28000.0
2013-06-12 12:30:00,10.17,10.19,10.14,10.18,24200.0,9.0959,9.1138,9.0691,9.1048,24200.0
2013-06-12 13:00:00,10.16,10.25,10.16,10.23,28600.0,9.087,9.1675,9.087,9.1496,28600.0
2013-06-12 13:30:00,10.23,10.25,10.19,10.23,54000.0,9.1496,9.1675,9.1138,9.1496,54000.0
2013-06-12 14:00:00,10.23,10.24,10.15,10.18,93600.0,9.1496,9.1585,9.078,9.1048,93600.0
2013-06-12 14:30:00,10.17,10.18,10.12,10.13,34700.0,9.0959,9.1048,9.0512,9.0601,34700.0
2013-06-12 15:00:00,10.12,10.15,10.11,10.15,116300.0,9.0512,9.078,9.0422,9.078,116300.0
2013-06-12 15:30:00,10.14,10.15,10.1,10.13,115700.0,9.0691,9.078,9.0333,9.0601,115700.0
2013-06-13 09:30:00,10.2,10.46,10.14,10.34,303500.0,9.1227,9.3553,9.0691,9.2479,303500.0
2013-06-13 10:00:00,10.34,10.43,10.27,10.41,78500.0,9.2479,9.3284,9.1853,9.3106,78500.0
2013-06-13 10:30:00,10.41,10.53,10.41,10.46,136100.0,9.3106,9.4179,9.3106,9.3553,136100.0
2013-06-13 11:00:00,10.46,10.53,10.44,10.47,73800.0,9.3553,9.4179,9.3374,9.3642,73800.0
2013-06-13 11:30:00,10.46,10.54,10.44,10.54,183900.0,9.3553,9.4268,9.3374,9.4268,183900.0
2013-06-13 12:00:00,10.54,10.54,10.5,10.51,45700.0,9.4268,9.4268,9.391,9.4,45700.0
2013-06-13 12:30:00,10.52,10.63,10.52,10.63,259100.0,9.4089,9.5073,9.4089,9.5073,259100.0
2013-06-13 13:00:00,10.64,10.69,10.62,10.62,62600.0,9.5163,9.561,9.4984,9.4984,62600.0
2013-06-13 13:30:00,10.62,10.67,10.57,10.67,137900.0,9.4984,9.5431,9.4537,9.5431,137900.0
2013-06-13 14:00:00,10.66,10.82,10.66,10.73,170500.0,9.5341,9.6773,9.5341,9.5968,170500.0
2013-06-13 14:30:00,10.72,10.87,10.71,10.82,225300.0,9.5878,9.722,9.5789,9.6773,225300.0
2013-06-13 15:00:00,10.82,10.84,10.77,10.82,181400.0,9.6773,9.6951,9.6325,9.6773,181400.0
2013-06-13 15:30:00,10.82,10.84,10.73,10.74,584200.0,9.6773,9.6951,9.5968,9.6057,584200.0
2013-06-14 09:30:00,10.73,10.75,10.54,10.6,64400.0,9.5968,9.6146,9.4268,9.4805,64400.0
2013-06-14 10:00:00,10.61,10.63,10.5,10.51,81800.0,9.4894,9.5073,9.391,9.4,81800.0
2013-06-14 10:30:00,10.52,10.54,10.46,10.5,146800.0,9.4089,9.4268,9.3553,9.391,146800.0
2013-06-14 11:00:00,10.51,10.61,10.49,10.59,86700.0,9.4,9.4894,9.3821,9.4715,86700.0
2013-06-14 11:30:00,10.59,10.6,10.5,10.54,54100.0,9.4715,9.4805,9.391,9.4268,54100.0
2013-06-14 12:00:00,10.54,10.57,10.49,10.52,78000.0,9.4268,9.4537,9.3821,9.4089,78000.0
2013-06-14 12:30:00,10.53,10.54,10.43,10.48,54900.0,9.4179,9.4268,9.3284,9.3732,54900.0
2013-06-14 13:00:00,10.47,10.55,10.45,10.52,89100.0,9.3642,9.4358,9.3463,9.4089,89100.0
2013-06-14 13:30:00,10.51,10.61,10.51,10.59,46700.0,9.4,9.4894,9.4,9.4715,46700.0
2013-06-14 14:00:00,10.59,10.66,10.55,10.61,63100.0,9.4715,9.5341,9.4358,9.4894,63100.0
2013-06-14 14:30:00,10.6,10.64,10.55,10.55,49900.0,9.4805,9.5163,9.4358,9.4358,49900.0
2013-06-14 15:00:00,10.56,10.64,10.55,10.56,79100.0,9.4447,9.5163,9.4358,9.4447,79100.0
2013-06-14 15:30:00,10.57,10.61,10.54,10.6,220200.0,9.4537,9.4894,9.4268,9.4805,220200.0
2013-06-17 09:30:00,10.69,10.75,10.62,10.62,42000.0,9.561,9.6146,9.4984,9.4984,42000.0
2013-06-17 10:00:00,10.63,10.66,10.56,10.61,108000.0,9.5073,9.5341,9.4447,9.4894,108000.0
2013-06-17 10:30:00,10.61,10.63,10.54,10.56,50300.0,9.4894,9.5073,9.4268,9.4447,50300.0
2013-06-17 11:00:00,10.57,10.71,10.55,10.66,100000.0,9.4537,9.5789,9.4358,9.5341,100000.0
2013-06-17 11:30:00,10.66,10.66,10.61,10.61,47100.0,9.5341,9.5341,9.4894,9.4894,47100.0
2013-06-17 12:00:00,10.62,10.62,10.57,10.58,45700.0,9.4984,9.4984,9.4537,9.4626,45700.0
2013-06-17 12:30:00,10.58,10.64,10.58,10.6,37800.0,9.4626,9.5163,9.4626,9.4805,37800.0
2013-06-17 13:00:00,10.6,10.62,10.59,10.6,40100.0,9.4805,9.4984,9.4715,9.4805,40100.0
2013-06-17 13:30:00,10.6,10.65,10.59,10.62,48300.0,9.4805,9.5252,9.4715,9.4984,48300.0
2013-06-17 14:00:00,10.63,10.64,10.57,10.57,96100.0,9.5073,9.5163,9.4537,9.4537,96100.0
2013-06-17 14:30:00,10.57,10.62,10.5,10.52,104400.0,9.4537,9.4984,9.391,9.4089,104400.0
2013-06-17 15:00:00,10.52,10.55,10.5,10.52,76400.0,9.4089,9.4358,9.391,9.4089,76400.0
2013-06-17 15:30:00,10.52,10.56,10.51,10.54,220800.0,9.4089,9.4447,9.4,9.4268,220800.0
2013-06-18 09:30:00,10.55,10.57,10.43,10.45,54300.0,9.4358,9.4537,9.3284,9.3463,54300.0
2013-06-18 10:00:00,10.45,10.51,10.41,10.51,82000.0,9.3463,9.4,9.3106,9.4,82000.0
2013-06-18 10:30:00,10.51,10.6,10.51,10.6,62100.0,9.4,9.4805,9.4,9.4805,62100.0
2013-06-18 11:00:00,10.6,10.61,10.57,10.59,61100.0,9.4805,9.4894,9.4537,9.4715,61100.0
2013-06-18 11:30:00,10.6,10.61,10.54,10.54,59200.0,9.4805,9.4894,9.4268,9.4268,59200.0
2013-06-18 12:00:00,10.54,10.55,10.48,10.5,58500.0,9.4268,9.4358,9.3732,9.391,58500.0
2013-06-18 12:30:00,10.51,10.59,10.51,10.58,45700.0,9.4,9.4715,9.4,9.4626,45700.0
2013-06-18 13:00:00,10.58,10.58,10.53,10.57,35500.0,9.4626,9.4626,9.4179,9.4537,35500.0
2013-06-18 13:30:00,10.57,10.62,10.51,10.62,41700.0,9.4537,9.4984,9.4,9.4984,41700.0
2013-06-18 14:00:00,10.62,10.63,10.59,10.59,65400.0,9.4984,9.5073,9.4715,9.4715,65400.0
2013-06-18 14:30:00,10.6,10.61,10.59,10.59,32100.0,9.4805,9.4894,9.4715,9.4715,32100.0
2013-06-18 15:00:00,10.6,10.63,10.59,10.63,71200.0,9.4805,9.5073,9.4715,9.5073,71200.0
2013-06-18 15:30:00,10.63,10.63,10.55,10.56,235400.0,9.5073,9.5073,9.4358,9.4447,235400.0
2013-06-19 09:30:00,10.56,10.58,10.45,10.51,44000.0,9.4447,9.4626,9.3463,9.4,44000.0
2013-06-19 10:00:00,10.51,10.51,10.45,10.46,30100.0,9.4,9.4,9.3463,9.3553,30100.0
2013-06-19 10:30:00,10.46,10.5,10.44,10.47,62300.0,9.3553,9.391,9.3374,9.3642,62300.0
2013-06-19 11:00:00,10.47,10.5,10.44,10.49,31400.0,9.3642,9.391,9.3374,9.3821,31400.0
2013-06-19 11:30:00,10.5,10.54,10.47,10.49,38200.0,9.391,9.4268,9.3642,9.3821,38200.0
2013-06-19 12:00:00,10.49,10.49,10.43,10.43,27000.0,9.3821,9.3821,9.3284,9.3284,27000.0
2013-06-19 12:30:00,10.44,10.45,10.38,10.41,46700.0,9.3374,9.3463,9.2837,9.3106,46700.0
2013-06-19 13:00:00,10.41,10.47,10.41,10.45,35900.0,9.3106,9.3642,9.3106,9.3463,35900.0
2013-06-19 13:30:00,10.46,10.46,10.43,10.46,26000.0,9.3553,9.3553,9.3284,9.3553,26000.0
2013-06-19 14:00:00,10.46,10.53,10.4,10.49,63300.0,9.3553,9.4179,9.3016,9.3821,63300.0
2013-06-19 14:30:00,10.49,10.52,10.42,10.44,66800.0,9.3821,9.4089,9.3195,9.3374,66800.0
2013-06-19 15:00:00,10.43,10.46,10.4,10.45,104500.0,9.3284,9.3553,9.3016,9.3463,104500.0
2013-06-19 15:30:00,10.45,10.49,10.42,10.46,358100.0,9.3463,9.3821,9.3195,9.3553,358100.0
2013-06-20 09:30:00,10.31,10.41,10.22,10.32,119700.0,9.2211,9.3106,9.1406,9.2301,119700.0
2013-06-20 10:00:00,10.32,10.39,10.3,10.35,79800.0,9.2301,9.2927,9.2122,9.2569,79800.0
2013-06-20 10:30:00,10.36,10.44,10.31,10.42,80000.0,9.2658,9.3374,9.2211,9.3195,80000.0
2013-06-20 11:00:00,10.42,10.42,10.33,10.36,27100.0,9.3195,9.3195,9.239,9.2658,27100.0
2013-06-20 11:30:00,10.36,10.37,10.31,10.35,40700.0,9.2658,9.2748,9.2211,9.2569,40700.0
2013-06-20 12:00:00,10.35,10.39,10.35,10.39,24100.0,9.2569,9.2927,9.2569,9.2927,24100.0
2013-06-20 12:30:00,10.39,10.4,10.34,10.37,53800.0,9.2927,9.3016,9.2479,9.2748,53800.0
2013-06-20 13:00:00,10.37,10.39,10.3,10.34,42500.0,9.2748,9.2927,9.2122,9.2479,42500.0
2013-06-20 13:30:00,10.34,10.36,10.3,10.32,52800.0,9.2479,9.2658,9.2122,9.2301,52800.0
2013-06-20 14:00:00,10.32,10.33,10.2,10.2,56700.0,9.2301,9.239,9.1227,9.1227,56700.0
2013-06-20 14:30:00,10.21,10.22,10.18,10.18,57700.0,9.1317,9.1406,9.1048,9.1048,57700.0
2013-06-20 15:00:00,10.18,10.28,10.17,10.28,100600.0,9.1048,9.1943,9.0959,9.1943,100600.0
2013-06-20 15:30:00,10.27,10.48,10.27,10.46,695100.0,9.1853,9.3732,9.1853,9.3553,695100.0
2013-06-21 09:30:00,10.49,10.61,10.29,10.32,611300.0,9.3821,9.4894,9.2032,9.2301,611300.0
2013-06-21 10:00:00,10.31,10.38,10.31,10.32,85700.0,9.2211,9.2837,9.2211,9.2301,85700.0
2013-06-21 10:30:00,10.31,10.49,10.29,10.48,222500.0,9.2211,9.3821,9.2032,9.3732,222500.0
2013-06-21 11:00:00,10.47,10.52,10.39,10.51,134100.0,9.3642,9.4089,9.2927,9.4,134100.0
2013-06-21 11:30:00,10.52,10.52,10.43,10.5,93200.0,9.4089,9.4089,9.3284,9.391,93200.0
2013-06-21 12:00:00,10.51,10.59,10.51,10.53,61100.0,9.4,9.4715,9.4,9.4179,61100.0
2013-06-21 12:30:00,10.53,10.53,10.44,10.49,121600.0,9.4179,9.4179,9.3374,9.3821,121600.0
2013-06-21 13:00:00,10.5,10.54,10.47,10.5,50600.0,9.391,9.4268,9.3642,9.391,50600.0
2013-06-21 13:30:00,10.49,10.51,10.44,10.46,91600.0,9.3821,9.4,9.3374,9.3553,91600.0
2013-06-21 14:00:00,10.46,10.53,10.45,10.52,60800.0,9.3553,9.4179,9.3463,9.4089,60800.0
2013-06-21 14:30:00,10.52,10.53,10.44,10.48,100700.0,9.4089,9.4179,9.3374,9.3732,100700.0
2013-06-21 15:00:00,10.47,10.5,10.45,10.47,168300.0,9.3642,9.391,9.3463,9.3642,168300.0
2013-06-21 15:30:00,10.47,10.48,10.42,10.46,424900.0,9.3642,9.3732,9.3195,9.3553,424900.0
2013-06-24 09:30:00,10.29,10.3,10.17,10.26,100900.0,9.2032,9.2122,9.0959,9.1764,100900.0
2013-06-24 10:00:00,10.24,10.41,10.19,10.33,196400.0,9.1585,9.3106,9.1138,9.239,196400.0
2013-06-24 10:30:00,10.32,10.37,10.3,10.34,91700.0,9.2301,9.2748,9.2122,9.2479,91700.0
2013-06-24 11:00:00,10.35,10.36,10.27,10.3,107200.0,9.2569,9.2658,9.1853,9.2122,107200.0
2013-06-24 11:30:00,10.29,10.36,10.25,10.29,110300.0,9.2032,9.2658,9.1675,9.2032,110300.0
2013-06-24 12:00:00,10.3,10.33,10.21,10.25,56900.0,9.2122,9.239,9.1317,9.1675,56900.0
2013-06-24 12:30:00,10.25,10.3,10.23,10.28,59800.0,9.1675,9.2122,9.1496,9.1943,59800.0
2013-06-24 13:00:00,10.28,10.33,10.26,10.28,47700.0,9.1943,9.239,9.1764,9.1943,47700.0
2013-06-24 13:30:00,10.28,10.35,10.26,10.35,48800.0,9.1943,9.2569,9.1764,9.2569,48800.0
2013-06-24 14:00:00,10.35,10.4,10.3,10.33,90400.0,9.2569,9.3016,9.2122,9.239,90400.0
2013-06-24 14:30:00,10.33,10.4,10.33,10.35,91800.0,9.239,9.3016,9.239,9.2569,91800.0
2013-06-24 15:00:00,10.34,10.36,10.29,10.3,116700.0,9.2479,9.2658,9.2032,9.2122,116700.0
2013-06-24 15:30:00,10.3,10.37,10.3,10.31,294000.0,9.2122,9.2748,9.2122,9.2211,294000.0
2013-06-25 09:30:00,10.45,10.49,10.37,10.44,43800.0,9.3463,9.3821,9.2748,9.3374,43800.0
2013-06-25 10:00:00,10.42,10.5,10.35,10.5,56700.0,9.3195,9.391,9.2569,9.391,56700.0
2013-06-25 10:30:00,10.49,10.59,10.46,10.57,71200.0,9.3821,9.4715,9.3553,9.4537,71200.0
2013-06-25 11:00:00,10.57,10.57,10.51,10.54,52100.0,9.4537,9.4537,9.4,9.4268,52100.0
2013-06-25 11:30:00,10.54,10.58,10.53,10.56,36000.0,9.4268,9.4626,9.4179,9.4447,36000.0
2013-06-25 12:00:00,10.56,10.58,10.54,10.57,26400.0,9.4447,9.4626,9.4268,9.4537,26400.0
2013-06-25 12:30:00,10.57,10.64,10.57,10.64,66100.0,9.4537,9.5163,9.4537,9.5163,66100.0
2013-06-25 13:00:00,10.64,10.66,10.63,10.64,71600.0,9.5163,9.5341,9.5073,9.5163,71600.0
2013-06-25 13:30:00,10.64,10.72,10.63,10.71,78400.0,9.5163,9.5878,9.5073,9.5789,78400.0
2013-06-25 14:00:00,10.71,10.72,10.65,10.69,129300.0,9.5789,9.5878,9.5252,9.561,129300.0
2013-06-25 14:30:00,10.69,10.75,10.68,10.71,106000.0,9.561,9.6146,9.552,9.5789,106000.0
2013-06-25 15:00:00,10.71,10.77,10.71,10.76,113300.0,9.5789,9.6325,9.5789,9.6236,113300.0
2013-06-25 15:30:00,10.76,10.76,10.65,10.66,478300.0,9.6236,9.6236,9.5252,9.5341,478300.0
2013-06-26 09:30:00,10.78,10.88,10.69,10.69,91600.0,9.6415,9.7309,9.561,9.561,91600.0
2013-06-26 10:00:00,10.7,10.72,10.58,10.59,107300.0,9.5699,9.5878,9.4626,9.4715,107300.0
2013-06-26 10:30:00,10.58,10.68,10.57,10.66,116500.0,9.4626,9.552,9.4537,9.5341,116500.0
2013-06-26 11:00:00,10.66,10.68,10.58,10.67,69500.0,9.5341,9.552,9.4626,9.5431,69500.0
2013-06-26 11:30:00,10.67,10.7,10.63,10.64,90300.0,9.5431,9.5699,9.5073,9.5163,90300.0
2013-06-26 12:00:00,10.64,10.71,10.63,10.71,114500.0,9.5163,9.5789,9.5073,9.5789,114500.0
2013-06-26 12:30:00,10.71,10.71,10.66,10.68,47900.0,9.5789,9.5789,9.5341,9.552,47900.0
2013-06-26 13:00:00,10.68,10.75,10.67,10.72,54900.0,9.552,9.6146,9.5431,9.5878,54900.0
2013-06-26 13:30:00,10.73,10.78,10.7,10.78,49100.0,9.5968,9.6415,9.5699,9.6415,49100.0
2013-06-26 14:00:00,10.78,10.83,10.76,10.83,57200.0,9.6415,9.6862,9.6236,9.6862,57200.0
2013-06-26 14:30:00,10.82,10.87,10.81,10.87,58500.0,9.6773,9.722,9.6683,9.722,58500.0
2013-06-26 15:00:00,10.87,10.89,10.83,10.84,98400.0,9.722,9.7399,9.6862,9.6951,98400.0
2013-06-26 15:30:00,10.85,10.87,10.8,10.87,455100.0,9.7041,9.722,9.6594,9.722,455100.0
2013-06-27 09:30:00,10.9,11.07,10.9,11.04,103500.0,9.7488,9.9008,9.7488,9.874,103500.0
2013-06-27 10:00:00,11.05,11.07,10.98,11.03,68600.0,9.883,9.9008,9.8204,9.8651,68600.0
2013-06-27 10:30:00,11.03,11.07,10.97,10.97,131700.0,9.8651,9.9008,9.8114,9.8114,131700.0
2013-06-27 11:00:00,10.97,11.02,10.96,11.0,47300.0,9.8114,9.8561,9.8025,9.8382,47300.0
2013-06-27 11:30:00,10.99,11.0,10.96,10.96,26400.0,9.8293,9.8382,9.8025,9.8025,26400.0
2013-06-27 12:00:00,10.96,10.99,10.95,10.95,42500.0,9.8025,9.8293,9.7935,9.7935,42500.0
2013-06-27 12:30:00,10.95,10.98,10.94,10.94,32400.0,9.7935,9.8204,9.7846,9.7846,32400.0
2013-06-27 13:00:00,10.93,10.97,10.93,10.95,40100.0,9.7756,9.8114,9.7756,9.7935,40100.0
2013-06-27 13:30:00,10.95,10.96,10.91,10.91,62500.0,9.7935,9.8025,9.7577,9.7577,62500.0
2013-06-27 14:00:00,10.9,10.93,10.88,10.9,45800.0,9.7488,9.7756,9.7309,9.7488,45800.0
2013-06-27 14:30:00,10.9,10.91,10.84,10.84,73600.0,9.7488,9.7577,9.6951,9.6951,73600.0
2013-06-27 15:00:00,10.85,10.87,10.82,10.85,92800.0,9.7041,9.722,9.6773,9.7041,92800.0
2013-06-27 15:30:00,10.85,10.89,10.83,10.88,258700.0,9.7041,9.7399,9.6862,9.7309,258700.0
2013-06-28 09:30:00,10.85,10.95,10.85,10.9,149600.0,9.7041,9.7935,9.7041,9.7488,149600.0
2013-06-28 10:00:00,10.9,10.99,10.9,10.99,55900.0,9.7488,9.8293,9.7488,9.8293,55900.0
2013-06-28 10:30:00,10.99,11.04,10.96,10.99,80900.0,9.8293,9.874,9.8025,9.8293,80900.0
2013-06-28 11:00:00,11.0,11.0,10.95,10.96,92100.0,9.8382,9.8382,9.7935,9.8025,92100.0
2013-06-28 11:30:00,10.96,10.98,10.92,10.96,44300.0,9.8025,9.8204,9.7667,9.8025,44300.0
2013-06-28 12:00:00,10.95,10.96,10.94,10.96,60300.0,9.7935,9.8025,9.7846,9.8025,60300.0
2013-06-28 12:30:00,10.95,10.97,10.94,10.96,35400.0,9.7935,9.8114,9.7846,9.8025,35400.0
2013-06-28 13:00:00,10.95,10.99,10.95,10.99,53800.0,9.7935,9.8293,9.7935,9.8293,53800.0
2013-06-28 13:30:00,10.99,11.02,10.98,11.02,60900.0,9.8293,9.8561,9.8204,9.8561,60900.0
2013-06-28 14:00:00,11.02,11.02,10.99,11.01,54800.0,9.8561,9.8561,9.8293,9.8472,54800.0
2013-06-28 14:30:00,11.01,11.04,11.0,11.02,69300.0,9.8472,9.874,9.8382,9.8561,69300.0
2013-06-28 15:00:00,11.02,11.03,11.0,11.03,265700.0,9.8561,9.8651,9.8382,9.8651,265700.0
2013-06-28 15:30:00,11.03,11.14,11.0,11.04,871600.0,9.8651,9.9635,9.8382,9.874,871600.0
2013-07-01 09:30:00,11.11,11.41,11.11,11.29,129800.0,9.9366,10.2049,9.9366,10.0976,129800.0
2013-07-01 10:00:00,11.28,11.44,11.28,11.4,125100.0,10.0887,10.2318,10.0887,10.196,125100.0
2013-07-01 10:30:00,11.4,11.49,11.36,11.36,102900.0,10.196,10.2765,10.1602,10.1602,102900.0
2013-07-01 11:00:00,11.35,11.4,11.29,11.36,76200.0,10.1513,10.196,10.0976,10.1602,76200.0
2013-07-01 11:30:00,11.36,11.49,11.34,11.48,105600.0,10.1602,10.2765,10.1423,10.2675,105600.0
2013-07-01 12:00:00,11.47,11.49,11.38,11.45,84300.0,10.2586,10.2765,10.1781,10.2407,84300.0
2013-07-01 12:30:00,11.45,11.57,11.44,11.54,130800.0,10.2407,10.348,10.2318,10.3212,130800.0
2013-07-01 13:00:00,11.53,11.58,11.51,11.53,88400.0,10.3123,10.357,10.2944,10.3123,88400.0
2013-07-01 13:30:00,11.53,11.55,11.38,11.4,177800.0,10.3123,10.3302,10.1781,10.196,177800.0
2013-07-01 14:00:00,11.4,11.56,11.4,11.56,134100.0,10.196,10.3391,10.196,10.3391,134100.0
2013-07-01 14:30:00,11.56,11.61,11.49,11.59,189500.0,10.3391,10.3838,10.2765,10.3659,189500.0
2013-07-01 15:00:00,11.59,11.66,11.54,11.65,178500.0,10.3659,10.4285,10.3212,10.4196,178500.0
2013-07-01 15:30:00,11.64,11.72,11.6,11.7,437300.0,10.4106,10.4822,10.3749,10.4643,437300.0
2013-07-02 09:30:00,11.68,11.77,11.62,11.69,52800.0,10.4464,10.5269,10.3928,10.4554,52800.0
2013-07-02 10:00:00,11.7,11.82,11.6,11.79,175400.0,10.4643,10.5716,10.3749,10.5448,175400.0
2013-07-02 10:30:00,11.8,11.83,11.78,11.8,138800.0,10.5537,10.5806,10.5359,10.5537,138800.0
2013-07-02 11:00:00,11.79,11.81,11.72,11.75,165600.0,10.5448,10.5627,10.4822,10.509,165600.0
2013-07-02 11:30:00,11.75,11.8,11.73,11.74,90700.0,10.509,10.5537,10.4911,10.5001,90700.0
2013-07-02 12:00:00,11.75,11.8,11.72,11.79,101600.0,10.509,10.5537,10.4822,10.5448,101600.0
2013-07-02 12:30:00,11.79,11.8,11.74,11.76,64700.0,10.5448,10.5537,10.5001,10.518,64700.0
2013-07-02 13:00:00,11.76,11.78,11.75,11.75,50600.0,10.518,10.5359,10.509,10.509,50600.0
2013-07-02 13:30:00,11.75,11.76,11.68,11.74,59900.0,10.509,10.518,10.4464,10.5001,59900.0
2013-07-02 14:00:00,11.73,11.75,11.62,11.63,140000.0,10.4911,10.509,10.3928,10.4017,140000.0
2013-07-02 14:30:00,11.62,11.69,11.6,11.65,100300.0,10.3928,10.4554,10.3749,10.4196,100300.0
2013-07-02 15:00:00,11.65,11.67,11.59,11.6,123400.0,10.4196,10.4375,10.3659,10.3749,123400.0
2013-07-02 15:30:00,11.61,11.71,11.59,11.69,519600.0,10.3838,10.4733,10.3659,10.4554,519600.0
2013-07-03 09:30:00,11.76,11.91,11.72,11.87,199000.0,10.518,10.6521,10.4822,10.6164,199000.0
2013-07-03 10:00:00,11.86,11.96,11.82,11.96,191000.0,10.6074,10.6968,10.5716,10.6968,191000.0
2013-07-03 10:30:00,11.96,11.98,11.87,11.9,127200.0,10.6968,10.7147,10.6164,10.6432,127200.0
2013-07-03 11:00:00,11.9,12.0,11.9,12.0,65200.0,10.6432,10.7326,10.6432,10.7326,65200.0
2013-07-03 11:30:00,11.99,12.0,11.92,12.0,129100.0,10.7237,10.7326,10.6611,10.7326,129100.0
2013-07-03 12:00:00,12.0,12.07,11.98,12.0,102500.0,10.7326,10.7952,10.7147,10.7326,102500.0
2013-07-03 12:30:00,12.0,12.02,11.95,11.99,210900.0,10.7326,10.7505,10.6879,10.7237,210900.0
2013-07-05 09:30:00,12.17,12.23,11.98,12.02,89500.0,10.8847,10.9383,10.7147,10.7505,89500.0
2013-07-05 10:00:00,12.02,12.21,12.01,12.17,138300.0,10.7505,10.9204,10.7416,10.8847,138300.0
2013-07-05 10:30:00,12.18,12.21,12.12,12.21,102800.0,10.8936,10.9204,10.84,10.9204,102800.0
2013-07-05 11:00:00,12.2,12.21,12.17,12.18,80900.0,10.9115,10.9204,10.8847,10.8936,80900.0
2013-07-05 11:30:00,12.19,12.22,12.19,12.2,50800.0,10.9026,10.9294,10.9026,10.9115,50800.0
2013-07-05 12:00:00,12.2,12.2,12.17,12.18,42300.0,10.9115,10.9115,10.8847,10.8936,42300.0
2013-07-05 12:30:00,12.18,12.21,12.18,12.2,53800.0,10.8936,10.9204,10.8936,10.9115,53800.0
2013-07-05 13:00:00,12.2,12.24,12.19,12.21,42400.0,10.9115,10.9473,10.9026,10.9204,42400.0
2013-07-05 13:30:00,12.22,12.26,12.21,12.24,61800.0,10.9294,10.9652,10.9204,10.9473,61800.0
2013-07-05 14:00:00,12.25,12.28,12.22,12.25,61000.0,10.9562,10.9831,10.9294,10.9562,61000.0
2013-07-05 14:30:00,12.25,12.26,12.18,12.22,53400.0,10.9562,10.9652,10.8936,10.9294,53400.0
2013-07-05 15:00:00,12.22,12.23,12.19,12.23,54600.0,10.9294,10.9383,10.9026,10.9383,54600.0
2013-07-05 15:30:00,12.23,12.28,12.23,12.26,157700.0,10.9383,10.9831,10.9383,10.9652,157700.0
2013-07-08 09:30:00,12.27,12.33,12.22,12.25,106900.0,10.9741,11.0278,10.9294,10.9562,106900.0
2013-07-08 10:00:00,12.26,12.28,12.21,12.23,124100.0,10.9652,10.9831,10.9204,10.9383,124100.0
2013-07-08 10:30:00,12.23,12.25,12.15,12.16,144700.0,10.9383,10.9562,10.8668,10.8757,144700.0
2013-07-08 11:00:00,12.16,12.2,12.16,12.2,84200.0,10.8757,10.9115,10.8757,10.9115,84200.0
2013-07-08 11:30:00,12.2,12.26,12.19,12.24,188500.0,10.9115,10.9652,10.9026,10.9473,188500.0
2013-07-08 12:00:00,12.24,12.27,12.22,12.24,59900.0,10.9473,10.9741,10.9294,10.9473,59900.0
2013-07-08 12:30:00,12.23,12.31,12.23,12.3,67000.0,10.9383,11.0099,10.9383,11.0009,67000.0
2013-07-08 13:00:00,12.3,12.3,12.26,12.26,56100.0,11.0009,11.0009,10.9652,10.9652,56100.0
2013-07-08 13:30:00,12.27,12.3,12.27,12.28,50800.0,10.9741,11.0009,10.9741,10.9831,50800.0
2013-07-08 14:00:00,12.28,12.32,12.27,12.32,84700.0,10.9831,11.0188,10.9741,11.0188,84700.0
2013-07-08 14:30:00,12.32,12.4,12.31,12.39,103100.0,11.0188,11.0904,11.0099,11.0814,103100.0
2013-07-08 15:00:00,12.38,12.47,12.35,12.36,109800.0,11.0725,11.153,11.0457,11.0546,109800.0
2013-07-08 15:30:00,12.36,12.44,12.36,12.44,255600.0,11.0546,11.1262,11.0546,11.1262,255600.0
2013-07-09 09:30:00,12.56,12.65,12.51,12.59,68500.0,11.2335,11.314,11.1888,11.2603,68500.0
2013-07-09 10:00:00,12.58,12.59,12.51,12.58,75200.0,11.2514,11.2603,11.1888,11.2514,75200.0
2013-07-09 10:30:00,12.58,12.63,12.58,12.62,113200.0,11.2514,11.2961,11.2514,11.2871,113200.0
2013-07-09 11:00:00,12.61,12.69,12.59,12.69,78200.0,11.2782,11.3498,11.2603,11.3498,78200.0
2013-07-09 11:30:00,12.68,12.72,12.6,12.6,77900.0,11.3408,11.3766,11.2693,11.2693,77900.0
2013-07-09 12:00:00,12.6,12.61,12.55,12.6,86000.0,11.2693,11.2782,11.2245,11.2693,86000.0
2013-07-09 12:30:00,12.6,12.68,12.6,12.68,60900.0,11.2693,11.3408,11.2693,11.3408,60900.0
2013-07-09 13:00:00,12.67,12.71,12.59,12.6,69900.0,11.3319,11.3676,11.2603,11.2693,69900.0
2013-07-09 13:30:00,12.6,12.67,12.6,12.65,53600.0,11.2693,11.3319,11.2693,11.314,53600.0
2013-07-09 14:00:00,12.65,12.66,12.6,12.61,69300.0,11.314,11.3229,11.2693,11.2782,69300.0
2013-07-09 14:30:00,12.61,12.64,12.59,12.59,106600.0,11.2782,11.305,11.2603,11.2603,106600.0
2013-07-09 15:00:00,12.59,12.64,12.59,12.63,91500.0,11.2603,11.305,11.2603,11.2961,91500.0
2013-07-09 15:30:00,12.63,12.66,12.6,12.65,267000.0,11.2961,11.3229,11.2693,11.314,267000.0
2013-07-10 09:30:00,12.67,12.72,12.54,12.67,55600.0,11.3319,11.3766,11.2156,11.3319,55600.0
2013-07-10 10:00:00,12.68,12.7,12.56,12.59,51100.0,11.3408,11.3587,11.2335,11.2603,51100.0
2013-07-10 10:30:00,12.59,12.63,12.53,12.62,52300.0,11.2603,11.2961,11.2066,11.2871,52300.0
2013-07-10 11:00:00,12.62,12.62,12.47,12.47,45600.0,11.2871,11.2871,11.153,11.153,45600.0
2013-07-10 11:30:00,12.48,12.49,12.42,12.44,70200.0,11.1619,11.1709,11.1083,11.1262,70200.0
2013-07-10 12:00:00,12.43,12.5,12.41,12.41,57400.0,11.1172,11.1798,11.0993,11.0993,57400.0
2013-07-10 12:30:00,12.42,12.42,12.37,12.39,58600.0,11.1083,11.1083,11.0635,11.0814,58600.0
2013-07-10 13:00:00,12.38,12.41,12.33,12.37,87000.0,11.0725,11.0993,11.0278,11.0635,87000.0
2013-07-10 13:30:00,12.37,12.49,12.37,12.43,137800.0,11.0635,11.1709,11.0635,11.1172,137800.0
2013-07-10 14:00:00,12.42,12.51,12.42,12.44,209400.0,11.1083,11.1888,11.1083,11.1262,209400.0
2013-07-10 14:30:00,12.44,12.53,12.43,12.53,140200.0,11.1262,11.2066,11.1172,11.2066,140200.0
2013-07-10 15:00:00,12.53,12.54,12.5,12.52,89700.0,11.2066,11.2156,11.1798,11.1977,89700.0
2013-07-10 15:30:00,12.52,12.55,12.51,12.53,287400.0,11.1977,11.2245,11.1888,11.2066,287400.0
2013-07-11 09:30:00,12.54,12.58,12.39,12.56,222300.0,11.2156,11.2514,11.0814,11.2335,222300.0
2013-07-11 10:00:00,12.57,12.64,12.48,12.6,316900.0,11.2424,11.305,11.1619,11.2693,316900.0
2013-07-11 10:30:00,12.6,12.6,12.54,12.56,41200.0,11.2693,11.2693,11.2156,11.2335,41200.0
2013-07-11 11:00:00,12.57,12.62,12.56,12.58,168900.0,11.2424,11.2871,11.2335,11.2514,168900.0
2013-07-11 11:30:00,12.58,12.61,12.57,12.6,76300.0,11.2514,11.2782,11.2424,11.2693,76300.0
2013-07-11 12:00:00,12.59,12.6,12.53,12.53,54600.0,11.2603,11.2693,11.2066,11.2066,54600.0
2013-07-11 12:30:00,12.53,12.6,12.53,12.59,55500.0,11.2066,11.2693,11.2066,11.2603,55500.0
2013-07-11 13:00:00,12.59,12.62,12.58,12.6,93600.0,11.2603,11.2871,11.2514,11.2693,93600.0
2013-07-11 13:30:00,12.59,12.61,12.58,12.58,70100.0,11.2603,11.2782,11.2514,11.2514,70100.0
2013-07-11 14:00:00,12.59,12.6,12.55,12.56,212400.0,11.2603,11.2693,11.2245,11.2335,212400.0
2013-07-11 14:30:00,12.57,12.59,12.5,12.52,88400.0,11.2424,11.2603,11.1798,11.1977,88400.0
2013-07-11 15:00:00,12.53,12.58,12.52,12.56,79000.0,11.2066,11.2514,11.1977,11.2335,79000.0
2013-07-11 15:30:00,12.56,12.59,12.54,12.58,264000.0,11.2335,11.2603,11.2156,11.2514,264000.0
2013-07-12 09:30:00,12.61,12.72,12.57,12.71,75100.0,11.2782,11.3766,11.2424,11.3676,75100.0
2013-07-12 10:00:00,12.71,12.75,12.69,12.75,51900.0,11.3676,11.4034,11.3498,11.4034,51900.0
2013-07-12 10:30:00,12.75,12.8,12.72,12.73,64600.0,11.4034,11.4481,11.3766,11.3855,64600.0
2013-07-12 11:00:00,12.74,12.77,12.72,12.74,30600.0,11.3945,11.4213,11.3766,11.3945,30600.0
2013-07-12 11:30:00,12.74,12.82,12.74,12.79,115800.0,11.3945,11.466,11.3945,11.4392,115800.0
2013-07-12 12:00:00,12.79,12.84,12.76,12.76,77500.0,11.4392,11.4839,11.4124,11.4124,77500.0
2013-07-12 12:30:00,12.76,12.76,12.69,12.69,36500.0,11.4124,11.4124,11.3498,11.3498,36500.0
2013-07-12 13:00:00,12.69,12.72,12.65,12.65,77800.0,11.3498,11.3766,11.314,11.314,77800.0
2013-07-12 13:30:00,12.65,12.66,12.61,12.62,98200.0,11.314,11.3229,11.2782,11.2871,98200.0
2013-07-12 14:00:00,12.62,12.63,12.59,12.61,65000.0,11.2871,11.2961,11.2603,11.2782,65000.0
2013-07-12 14:30:00,12.61,12.61,12.53,12.56,110400.0,11.2782,11.2782,11.2066,11.2335,110400.0
2013-07-12 15:00:00,12.55,12.6,12.54,12.58,103300.0,11.2245,11.2693,11.2156,11.2514,103300.0
2013-07-12 15:30:00,12.58,12.62,12.58,12.6,270100.0,11.2514,11.2871,11.2514,11.2693,270100.0
2013-07-15 09:30:00,12.6,12.77,12.58,12.75,94400.0,11.2693,11.4213,11.2514,11.4034,94400.0
2013-07-15 10:00:00,12.77,12.79,12.71,12.76,80700.0,11.4213,11.4392,11.3676,11.4124,80700.0
2013-07-15 10:30:00,12.76,12.81,12.7,12.72,126100.0,11.4124,11.4571,11.3587,11.3766,126100.0
2013-07-15 11:00:00,12.71,12.76,12.68,12.71,60900.0,11.3676,11.4124,11.3408,11.3676,60900.0
2013-07-15 11:30:00,12.72,12.78,12.71,12.76,53200.0,11.3766,11.4302,11.3676,11.4124,53200.0
2013-07-15 12:00:00,12.76,12.76,12.61,12.67,58500.0,11.4124,11.4124,11.2782,11.3319,58500.0
2013-07-15 12:30:00,12.67,12.7,12.64,12.64,37700.0,11.3319,11.3587,11.305,11.305,37700.0
2013-07-15 13:00:00,12.64,12.69,12.62,12.67,29300.0,11.305,11.3498,11.2871,11.3319,29300.0
2013-07-15 13:30:00,12.66,12.7,12.64,12.69,30400.0,11.3229,11.3587,11.305,11.3498,30400.0
2013-07-15 14:00:00,12.7,12.71,12.65,12.67,107700.0,11.3587,11.3676,11.314,11.3319,107700.0
2013-07-15 14:30:00,12.68,12.72,12.65,12.65,50000.0,11.3408,11.3766,11.314,11.314,50000.0
2013-07-15 15:00:00,12.65,12.68,12.65,12.67,43200.0,11.314,11.3408,11.314,11.3319,43200.0
2013-07-15 15:30:00,12.66,12.68,12.63,12.64,302300.0,11.3229,11.3408,11.2961,11.305,302300.0
2013-07-16 09:30:00,12.67,12.7,12.58,12.58,51300.0,11.3319,11.3587,11.2514,11.2514,51300.0
2013-07-16 10:00:00,12.58,12.6,12.52,12.53,86900.0,11.2514,11.2693,11.1977,11.2066,86900.0
2013-07-16 10:30:00,12.53,12.54,12.45,12.46,97600.0,11.2066,11.2156,11.1351,11.144,97600.0
2013-07-16 11:00:00,12.46,12.47,12.33,12.33,106100.0,11.144,11.153,11.0278,11.0278,106100.0
2013-07-16 11:30:00,12.33,12.33,12.2,12.3,367600.0,11.0278,11.0278,10.9115,11.0009,367600.0
2013-07-16 12:00:00,12.3,12.37,12.29,12.36,60100.0,11.0009,11.0635,10.992,11.0546,60100.0
2013-07-16 12:30:00,12.36,12.4,12.36,12.39,35200.0,11.0546,11.0904,11.0546,11.0814,35200.0
2013-07-16 13:00:00,12.39,12.4,12.3,12.3,50600.0,11.0814,11.0904,11.0009,11.0009,50600.0
2013-07-16 13:30:00,12.3,12.34,12.24,12.24,100400.0,11.0009,11.0367,10.9473,10.9473,100400.0
2013-07-16 14:00:00,12.24,12.34,12.24,12.27,185100.0,10.9473,11.0367,10.9473,10.9741,185100.0
2013-07-16 14:30:00,12.27,12.27,12.21,12.21,76300.0,10.9741,10.9741,10.9204,10.9204,76300.0
2013-07-16 15:00:00,12.21,12.21,12.15,12.2,251600.0,10.9204,10.9204,10.8668,10.9115,251600.0
2013-07-16 15:30:00,12.2,12.23,12.15,12.15,463600.0,10.9115,10.9383,10.8668,10.8668,463600.0
2013-07-17 09:30:00,12.21,12.33,12.19,12.3,58900.0,10.9204,11.0278,10.9026,11.0009,58900.0
2013-07-17 10:00:00,12.29,12.37,12.28,12.35,123100.0,10.992,11.0635,10.9831,11.0457,123100.0
2013-07-17 10:30:00,12.33,12.33,12.17,12.23,112600.0,11.0278,11.0278,10.8847,10.9383,112600.0
2013-07-17 11:00:00,12.23,12.32,12.23,12.28,104900.0,10.9383,11.0188,10.9383,10.9831,104900.0
2013-07-17 11:30:00,12.28,12.31,12.26,12.27,50800.0,10.9831,11.0099,10.9652,10.9741,50800.0
2013-07-17 12:00:00,12.27,12.3,12.16,12.17,147600.0,10.9741,11.0009,10.8757,10.8847,147600.0
2013-07-17 12:30:00,12.18,12.25,12.16,12.21,60700.0,10.8936,10.9562,10.8757,10.9204,60700.0
2013-07-17 13:00:00,12.21,12.24,12.17,12.18,31500.0,10.9204,10.9473,10.8847,10.8936,31500.0
2013-07-17 13:30:00,12.18,12.19,12.1,12.1,77400.0,10.8936,10.9026,10.8221,10.8221,77400.0
2013-07-17 14:00:00,12.11,12.16,12.09,12.16,128000.0,10.831,10.8757,10.8131,10.8757,128000.0
2013-07-17 14:30:00,12.16,12.17,12.12,12.15,68300.0,10.8757,10.8847,10.84,10.8668,68300.0
2013-07-17 15:00:00,12.15,12.19,12.14,12.18,93400.0,10.8668,10.9026,10.8578,10.8936,93400.0
2013-07-17 15:30:00,12.19,12.21,12.15,12.2,220700.0,10.9026,10.9204,10.8668,10.9115,220700.0
2013-07-18 09:30:00,12.2,12.29,12.16,12.24,70700.0,10.9115,10.992,10.8757,10.9473,70700.0
2013-07-18 10:00:00,12.24,12.28,12.24,12.27,63400.0,10.9473,10.9831,10.9473,10.9741,63400.0
2013-07-18 10:30:00,12.27,12.29,12.2,12.2,128500.0,10.9741,10.992,10.9115,10.9115,128500.0
2013-07-18 11:00:00,12.2,12.23,12.16,12.23,86800.0,10.9115,10.9383,10.8757,10.9383,86800.0
2013-07-18 11:30:00,12.23,12.26,12.19,12.2,76600.0,10.9383,10.9652,10.9026,10.9115,76600.0
2013-07-18 12:00:00,12.19,12.22,12.17,12.19,58300.0,10.9026,10.9294,10.8847,10.9026,58300.0
2013-07-18 12:30:00,12.2,12.2,12.15,12.2,40000.0,10.9115,10.9115,10.8668,10.9115,40000.0
2013-07-18 13:00:00,12.2,12.21,12.12,12.13,56500.0,10.9115,10.9204,10.84,10.8489,56500.0
2013-07-18 13:30:00,12.13,12.14,12.08,12.08,42100.0,10.8489,10.8578,10.8042,10.8042,42100.0
2013-07-18 14:00:00,12.09,12.16,12.08,12.11,68000.0,10.8131,10.8757,10.8042,10.831,68000.0
2013-07-18 14:30:00,12.11,12.14,12.08,12.08,70900.0,10.831,10.8578,10.8042,10.8042,70900.0
2013-07-18 15:00:00,12.08,12.12,12.05,12.12,118400.0,10.8042,10.84,10.7773,10.84,118400.0
2013-07-18 15:30:00,12.12,12.12,12.09,12.1,259100.0,10.84,10.84,10.8131,10.8221,259100.0
2013-07-19 09:30:00,12.07,12.19,12.05,12.05,92200.0,10.7952,10.9026,10.7773,10.7773,92200.0
2013-07-19 10:00:00,12.05,12.11,11.98,12.0,57200.0,10.7773,10.831,10.7147,10.7326,57200.0
2013-07-19 10:30:00,12.0,12.03,11.94,11.95,115800.0,10.7326,10.7595,10.679,10.6879,115800.0
2013-07-19 11:00:00,11.94,11.95,11.87,11.89,82100.0,10.679,10.6879,10.6164,10.6342,82100.0
2013-07-19 11:30:00,11.89,11.94,11.86,11.94,157800.0,10.6342,10.679,10.6074,10.679,157800.0
2013-07-19 12:00:00,11.95,11.99,11.9,11.95,207300.0,10.6879,10.7237,10.6432,10.6879,207300.0
2013-07-19 12:30:00,11.94,12.05,11.94,12.05,82700.0,10.679,10.7773,10.679,10.7773,82700.0
2013-07-19 13:00:00,12.04,12.07,12.03,12.04,57500.0,10.7684,10.7952,10.7595,10.7684,57500.0
2013-07-19 13:30:00,12.05,12.1,12.04,12.04,73100.0,10.7773,10.8221,10.7684,10.7684,73100.0
2013-07-19 14:00:00,12.05,12.15,12.03,12.13,122600.0,10.7773,10.8668,10.7595,10.8489,122600.0
2013-07-19 14:30:00,12.13,12.18,12.13,12.16,69900.0,10.8489,10.8936,10.8489,10.8757,69900.0
2013-07-19 15:00:00,12.17,12.19,12.09,12.11,194400.0,10.8847,10.9026,10.8131,10.831,194400.0
2013-07-19 15:30:00,12.11,12.13,12.04,12.06,480500.0,10.831,10.8489,10.7684,10.7863,480500.0
2013-07-22 09:30:00,12.01,12.06,11.92,11.96,146600.0,10.7416,10.7863,10.6611,10.6968,146600.0
2013-07-22 10:00:00,11.97,12.04,11.97,12.01,55600.0,10.7058,10.7684,10.7058,10.7416,55600.0
2013-07-22 10:30:00,12.0,12.02,11.95,11.99,38800.0,10.7326,10.7505,10.6879,10.7237,38800.0
2013-07-22 11:00:00,11.99,12.02,11.97,12.02,61100.0,10.7237,10.7505,10.7058,10.7505,61100.0
2013-07-22 11:30:00,12.02,12.06,12.0,12.03,49100.0,10.7505,10.7863,10.7326,10.7595,49100.0
2013-07-22 12:00:00,12.03,12.06,12.01,12.05,31600.0,10.7595,10.7863,10.7416,10.7773,31600.0
2013-07-22 12:30:00,12.05,12.07,12.02,12.05,21800.0,10.7773,10.7952,10.7505,10.7773,21800.0
2013-07-22 13:00:00,12.05,12.06,12.02,12.02,24400.0,10.7773,10.7863,10.7505,10.7505,24400.0
2013-07-22 13:30:00,12.03,12.05,12.01,12.05,20700.0,10.7595,10.7773,10.7416,10.7773,20700.0
2013-07-22 14:00:00,12.05,12.08,12.04,12.07,36400.0,10.7773,10.8042,10.7684,10.7952,36400.0
2013-07-22 14:30:00,12.07,12.07,12.02,12.02,44900.0,10.7952,10.7952,10.7505,10.7505,44900.0
2013-07-22 15:00:00,12.02,12.02,11.98,12.01,81400.0,10.7505,10.7505,10.7147,10.7416,81400.0
2013-07-22 15:30:00,12.01,12.03,11.99,12.03,143900.0,10.7416,10.7595,10.7237,10.7595,143900.0
2013-07-23 09:30:00,12.05,12.17,12.05,12.09,35100.0,10.7773,10.8847,10.7773,10.8131,35100.0
2013-07-23 10:00:00,12.08,12.09,12.01,12.03,45300.0,10.8042,10.8131,10.7416,10.7595,45300.0
2013-07-23 10:30:00,12.03,12.03,11.95,11.96,29300.0,10.7595,10.7595,10.6879,10.6968,29300.0
2013-07-23 11:00:00,11.96,12.05,11.95,12.03,41800.0,10.6968,10.7773,10.6879,10.7595,41800.0
2013-07-23 11:30:00,12.02,12.03,11.98,11.98,37600.0,10.7505,10.7595,10.7147,10.7147,37600.0
2013-07-23 12:00:00,11.98,11.99,11.96,11.98,45300.0,10.7147,10.7237,10.6968,10.7147,45300.0
2013-07-23 12:30:00,11.98,12.04,11.96,12.04,50800.0,10.7147,10.7684,10.6968,10.7684,50800.0
2013-07-23 13:00:00,12.04,12.11,12.04,12.04,156800.0,10.7684,10.831,10.7684,10.7684,156800.0
2013-07-23 13:30:00,12.04,12.05,12.03,12.04,30000.0,10.7684,10.7773,10.7595,10.7684,30000.0
2013-07-23 14:00:00,12.04,12.06,12.01,12.01,76200.0,10.7684,10.7863,10.7416,10.7416,76200.0
2013-07-23 14:30:00,12.01,12.04,12.01,12.02,65100.0,10.7416,10.7684,10.7416,10.7505,65100.0
2013-07-23 15:00:00,12.02,12.03,12.01,12.03,85300.0,10.7505,10.7595,10.7416,10.7595,85300.0
2013-07-23 15:30:00,12.03,12.11,12.03,12.06,262600.0,10.7595,10.831,10.7595,10.7863,262600.0
2013-07-24 09:30:00,12.1,12.14,12.0,12.0,34100.0,10.8221,10.8578,10.7326,10.7326,34100.0
2013-07-24 10:00:00,12.01,12.04,11.91,11.91,158000.0,10.7416,10.7684,10.6521,10.6521,158000.0
2013-07-24 10:30:00,11.92,11.92,11.88,11.89,110800.0,10.6611,10.6611,10.6253,10.6342,110800.0
2013-07-24 11:00:00,11.88,11.91,11.87,11.9,124600.0,10.6253,10.6521,10.6164,10.6432,124600.0
2013-07-24 11:30:00,11.91,11.93,11.84,11.86,99200.0,10.6521,10.67,10.5895,10.6074,99200.0
2013-07-24 12:00:00,11.86,11.89,11.86,11.88,33600.0,10.6074,10.6342,10.6074,10.6253,33600.0
2013-07-24 12:30:00,11.87,11.89,11.85,11.88,347000.0,10.6164,10.6342,10.5985,10.6253,347000.0
2013-07-24 13:00:00,11.88,11.91,11.87,11.89,54100.0,10.6253,10.6521,10.6164,10.6342,54100.0
2013-07-24 13:30:00,11.89,11.93,11.86,11.91,40600.0,10.6342,10.67,10.6074,10.6521,40600.0
2013-07-24 14:00:00,11.92,11.95,11.9,11.9,58000.0,10.6611,10.6879,10.6432,10.6432,58000.0
2013-07-24 14:30:00,11.9,11.9,11.86,11.9,57200.0,10.6432,10.6432,10.6074,10.6432,57200.0
2013-07-24 15:00:00,11.9,11.92,11.87,11.9,76200.0,10.6432,10.6611,10.6164,10.6432,76200.0
2013-07-24 15:30:00,11.9,11.91,11.87,11.87,180600.0,10.6432,10.6521,10.6164,10.6164,180600.0
2013-07-25 09:30:00,11.83,12.04,11.83,12.02,51900.0,10.5806,10.7684,10.5806,10.7505,51900.0
2013-07-25 10:00:00,12.01,12.01,11.96,11.99,56300.0,10.7416,10.7416,10.6968,10.7237,56300.0
2013-07-25 10:30:00,11.99,12.02,11.95,11.97,55400.0,10.7237,10.7505,10.6879,10.7058,55400.0
2013-07-25 11:00:00,11.98,11.98,11.88,11.9,46900.0,10.7147,10.7147,10.6253,10.6432,46900.0
2013-07-25 11:30:00,11.91,11.94,11.88,11.93,35100.0,10.6521,10.679,10.6253,10.67,35100.0
2013-07-25 12:00:00,11.94,12.01,11.91,11.99,35200.0,10.679,10.7416,10.6521,10.7237,35200.0
2013-07-25 12:30:00,12.0,12.02,11.98,12.02,62600.0,10.7326,10.7505,10.7147,10.7505,62600.0
2013-07-25 13:00:00,12.02,12.05,12.02,12.04,36500.0,10.7505,10.7773,10.7505,10.7684,36500.0
2013-07-25 13:30:00,12.04,12.08,12.01,12.01,76400.0,10.7684,10.8042,10.7416,10.7416,76400.0
2013-07-25 14:00:00,12.02,12.02,11.93,11.95,98800.0,10.7505,10.7505,10.67,10.6879,98800.0
2013-07-25 14:30:00,11.95,11.99,11.95,11.96,65900.0,10.6879,10.7237,10.6879,10.6968,65900.0
2013-07-25 15:00:00,11.96,11.98,11.9,11.91,170200.0,10.6968,10.7147,10.6432,10.6521,170200.0
2013-07-25 15:30:00,11.91,11.96,11.91,11.96,318900.0,10.6521,10.6968,10.6521,10.6968,318900.0
2013-07-26 09:30:00,11.84,11.99,11.81,11.98,49800.0,10.5895,10.7237,10.5627,10.7147,49800.0
2013-07-26 10:00:00,11.98,12.03,11.96,11.99,34000.0,10.7147,10.7595,10.6968,10.7237,34000.0
2013-07-26 10:30:00,11.98,11.98,11.92,11.95,27200.0,10.7147,10.7147,10.6611,10.6879,27200.0
2013-07-26 11:00:00,11.95,12.0,11.95,11.97,64200.0,10.6879,10.7326,10.6879,10.7058,64200.0
2013-07-26 11:30:00,11.97,11.98,11.96,11.97,32100.0,10.7058,10.7147,10.6968,10.7058,32100.0
2013-07-26 12:00:00,11.97,11.98,11.94,11.97,40300.0,10.7058,10.7147,10.679,10.7058,40300.0
2013-07-26 12:30:00,11.97,11.98,11.94,11.94,53600.0,10.7058,10.7147,10.679,10.679,53600.0
2013-07-26 13:00:00,11.94,11.99,11.94,11.98,29000.0,10.679,10.7237,10.679,10.7147,29000.0
2013-07-26 13:30:00,11.97,11.98,11.92,11.92,33400.0,10.7058,10.7147,10.6611,10.6611,33400.0
2013-07-26 14:00:00,11.92,11.92,11.85,11.86,82400.0,10.6611,10.6611,10.5985,10.6074,82400.0
2013-07-26 14:30:00,11.87,11.9,11.85,11.88,65100.0,10.6164,10.6432,10.5985,10.6253,65100.0
2013-07-26 15:00:00,11.89,11.91,11.87,11.87,100100.0,10.6342,10.6521,10.6164,10.6164,100100.0
2013-07-26 15:30:00,11.87,11.95,11.87,11.95,247100.0,10.6164,10.6879,10.6164,10.6879,247100.0
2013-07-29 09:30:00,11.87,12.05,11.86,12.0,41400.0,10.6164,10.7773,10.6074,10.7326,41400.0
2013-07-29 10:00:00,11.99,11.99,11.87,11.89,28400.0,10.7237,10.7237,10.6164,10.6342,28400.0
2013-07-29 10:30:00,11.89,11.9,11.83,11.86,64000.0,10.6342,10.6432,10.5806,10.6074,64000.0
2013-07-29 11:00:00,11.85,11.87,11.74,11.77,73100.0,10.5985,10.6164,10.5001,10.5269,73100.0
2013-07-29 11:30:00,11.76,11.77,11.71,11.74,46400.0,10.518,10.5269,10.4733,10.5001,46400.0
2013-07-29 12:00:00,11.74,11.78,11.74,11.75,28200.0,10.5001,10.5359,10.5001,10.509,28200.0
2013-07-29 12:30:00,11.75,11.87,11.75,11.81,145700.0,10.509,10.6164,10.509,10.5627,145700.0
2013-07-29 13:00:00,11.82,11.85,11.81,11.83,36800.0,10.5716,10.5985,10.5627,10.5806,36800.0
2013-07-29 13:30:00,11.83,11.83,11.78,11.79,34000.0,10.5806,10.5806,10.5359,10.5448,34000.0
2013-07-29 14:00:00,11.79,11.88,11.79,11.87,53500.0,10.5448,10.6253,10.5448,10.6164,53500.0
2013-07-29 14:30:00,11.87,11.88,11.83,11.84,43200.0,10.6164,10.6253,10.5806,10.5895,43200.0
2013-07-29 15:00:00,11.83,11.86,11.78,11.79,67000.0,10.5806,10.6074,10.5359,10.5448,67000.0
2013-07-29 15:30:00,11.8,11.86,11.79,11.82,188000.0,10.5537,10.6074,10.5448,10.5716,188000.0
2013-07-30 09:30:00,11.82,11.9,11.8,11.9,49900.0,10.5716,10.6432,10.5537,10.6432,49900.0
2013-07-30 10:00:00,11.9,11.92,11.87,11.89,34200.0,10.6432,10.6611,10.6164,10.6342,34200.0
2013-07-30 10:30:00,11.88,11.9,11.84,11.85,69400.0,10.6253,10.6432,10.5895,10.5985,69400.0
2013-07-30 11:00:00,11.85,11.9,11.84,11.9,49900.0,10.5985,10.6432,10.5895,10.6432,49900.0
2013-07-30 11:30:00,11.89,11.92,11.89,11.92,29600.0,10.6342,10.6611,10.6342,10.6611,29600.0
2013-07-30 12:00:00,11.92,11.92,11.85,11.86,28100.0,10.6611,10.6611,10.5985,10.6074,28100.0
2013-07-30 12:30:00,11.86,11.9,11.85,11.88,34300.0,10.6074,10.6432,10.5985,10.6253,34300.0
2013-07-30 13:00:00,11.88,11.89,11.84,11.84,26100.0,10.6253,10.6342,10.5895,10.5895,26100.0
2013-07-30 13:30:00,11.83,11.87,11.81,11.87,46800.0,10.5806,10.6164,10.5627,10.6164,46800.0
2013-07-30 14:00:00,11.87,11.9,11.86,11.9,34000.0,10.6164,10.6432,10.6074,10.6432,34000.0
2013-07-30 14:30:00,11.89,11.91,11.86,11.86,51200.0,10.6342,10.6521,10.6074,10.6074,51200.0
2013-07-30 15:00:00,11.86,11.92,11.86,11.91,68900.0,10.6074,10.6611,10.6074,10.6521,68900.0
2013-07-30 15:30:00,11.91,11.91,11.87,11.87,225700.0,10.6521,10.6521,10.6164,10.6164,225700.0
2013-07-31 09:30:00,11.92,12.04,11.89,12.01,72800.0,10.6611,10.7684,10.6342,10.7416,72800.0
2013-07-31 10:00:00,12.02,12.06,11.96,11.99,111200.0,10.7505,10.7863,10.6968,10.7237,111200.0
2013-07-31 10:30:00,12.0,12.13,11.98,12.12,165400.0,10.7326,10.8489,10.7147,10.84,165400.0
2013-07-31 11:00:00,12.12,12.14,12.1,12.11,92400.0,10.84,10.8578,10.8221,10.831,92400.0
2013-07-31 11:30:00,12.12,12.16,12.11,12.16,52500.0,10.84,10.8757,10.831,10.8757,52500.0
2013-07-31 12:00:00,12.15,12.2,12.15,12.17,94600.0,10.8668,10.9115,10.8668,10.8847,94600.0
2013-07-31 12:30:00,12.17,12.2,12.12,12.16,112700.0,10.8847,10.9115,10.84,10.8757,112700.0
2013-07-31 13:00:00,12.16,12.2,12.15,12.2,113200.0,10.8757,10.9115,10.8668,10.9115,113200.0
2013-07-31 13:30:00,12.19,12.29,12.19,12.26,99900.0,10.9026,10.992,10.9026,10.9652,99900.0
2013-07-31 14:00:00,12.26,12.34,12.25,12.31,89500.0,10.9652,11.0367,10.9562,11.0099,89500.0
2013-07-31 14:30:00,12.31,12.4,12.31,12.37,126800.0,11.0099,11.0904,11.0099,11.0635,126800.0
2013-07-31 15:00:00,12.37,12.38,12.27,12.3,131700.0,11.0635,11.0725,10.9741,11.0009,131700.0
2013-07-31 15:30:00,12.31,12.31,12.15,12.16,501800.0,11.0099,11.0099,10.8668,10.8757,501800.0
2013-08-01 09:30:00,12.36,12.52,12.23,12.38,128700.0,11.0546,11.1977,10.9383,11.0725,128700.0
2013-08-01 10:00:00,12.37,12.54,12.24,12.25,192700.0,11.0635,11.2156,10.9473,10.9562,192700.0
2013-08-01 10:30:00,12.24,12.25,11.98,12.01,243800.0,10.9473,10.9562,10.7147,10.7416,243800.0
2013-08-01 11:00:00,11.99,12.01,11.57,11.63,332000.0,10.7237,10.7416,10.348,10.4017,332000.0
2013-08-01 11:30:00,11.64,11.76,11.63,11.72,212600.0,10.4106,10.518,10.4017,10.4822,212600.0
2013-08-01 12:00:00,11.72,11.81,11.67,11.67,247100.0,10.4822,10.5627,10.4375,10.4375,247100.0
2013-08-01 12:30:00,11.67,11.84,11.64,11.75,165200.0,10.4375,10.5895,10.4106,10.509,165200.0
2013-08-01 13:00:00,11.75,11.77,11.71,11.72,101600.0,10.509,10.5269,10.4733,10.4822,101600.0
2013-08-01 13:30:00,11.71,11.78,11.68,11.72,154000.0,10.4733,10.5359,10.4464,10.4822,154000.0
2013-08-01 14:00:00,11.73,11.75,11.63,11.74,241500.0,10.4911,10.509,10.4017,10.5001,241500.0
2013-08-01 14:30:00,11.74,11.78,11.73,11.78,166400.0,10.5001,10.5359,10.4911,10.5359,166400.0
2013-08-01 15:00:00,11.78,11.79,11.76,11.78,253000.0,10.5359,10.5448,10.518,10.5359,253000.0
2013-08-01 15:30:00,11.78,11.86,11.76,11.78,616400.0,10.5359,10.6074,10.518,10.5359,616400.0
2013-08-02 09:30:00,11.75,11.77,11.61,11.75,144100.0,10.509,10.5269,10.3838,10.509,144100.0
2013-08-02 10:00:00,11.76,11.8,11.74,11.76,77500.0,10.518,10.5537,10.5001,10.518,77500.0
2013-08-02 10:30:00,11.76,11.82,11.75,11.76,63200.0,10.518,10.5716,10.509,10.518,63200.0
2013-08-02 11:00:00,11.76,11.8,11.73,11.8,47700.0,10.518,10.5537,10.4911,10.5537,47700.0
2013-08-02 11:30:00,11.8,11.86,11.79,11.86,40000.0,10.5537,10.6074,10.5448,10.6074,40000.0
2013-08-02 12:00:00,11.86,11.86,11.76,11.82,41600.0,10.6074,10.6074,10.518,10.5716,41600.0
2013-08-02 12:30:00,11.82,11.83,11.81,11.83,23400.0,10.5716,10.5806,10.5627,10.5806,23400.0
2013-08-02 13:00:00,11.83,11.83,11.78,11.82,37800.0,10.5806,10.5806,10.5359,10.5716,37800.0
2013-08-02 13:30:00,11.83,11.83,11.77,11.78,61300.0,10.5806,10.5806,10.5269,10.5359,61300.0
2013-08-02 14:00:00,11.78,11.88,11.78,11.87,76800.0,10.5359,10.6253,10.5359,10.6164,76800.0
2013-08-02 14:30:00,11.86,11.87,11.82,11.83,63200.0,10.6074,10.6164,10.5716,10.5806,63200.0
2013-08-02 15:00:00,11.82,11.84,11.78,11.83,97900.0,10.5716,10.5895,10.5359,10.5806,97900.0
2013-08-02 15:30:00,11.83,12.01,11.83,11.93,693100.0,10.5806,10.7416,10.5806,10.67,693100.0
2013-08-05 09:30:00,11.89,11.98,11.8,11.91,56300.0,10.6342,10.7147,10.5537,10.6521,56300.0
2013-08-05 10:00:00,11.9,11.91,11.78,11.78,78300.0,10.6432,10.6521,10.5359,10.5359,78300.0
2013-08-05 10:30:00,11.79,11.87,11.78,11.85,42700.0,10.5448,10.6164,10.5359,10.5985,42700.0
2013-08-05 11:00:00,11.86,11.88,11.83,11.84,37100.0,10.6074,10.6253,10.5806,10.5895,37100.0
2013-08-05 11:30:00,11.83,11.9,11.82,11.87,37200.0,10.5806,10.6432,10.5716,10.6164,37200.0
2013-08-05 12:00:00,11.88,11.88,11.85,11.86,24400.0,10.6253,10.6253,10.5985,10.6074,24400.0
2013-08-05 12:30:00,11.85,11.86,11.82,11.84,31500.0,10.5985,10.6074,10.5716,10.5895,31500.0
2013-08-05 13:00:00,11.85,11.86,11.81,11.85,38100.0,10.5985,10.6074,10.5627,10.5985,38100.0
2013-08-05 13:30:00,11.85,11.86,11.84,11.85,19400.0,10.5985,10.6074,10.5895,10.5985,19400.0
2013-08-05 14:00:00,11.85,11.88,11.85,11.88,35600.0,10.5985,10.6253,10.5985,10.6253,35600.0
2013-08-05 14:30:00,11.88,11.9,11.87,11.87,43400.0,10.6253,10.6432,10.6164,10.6164,43400.0
2013-08-05 15:00:00,11.87,11.91,11.87,11.88,55800.0,10.6164,10.6521,10.6164,10.6253,55800.0
2013-08-05 15:30:00,11.89,11.91,11.88,11.89,117800.0,10.6342,10.6521,10.6253,10.6342,117800.0
2013-08-06 09:30:00,12.03,12.33,12.0,12.09,205500.0,10.7595,11.0278,10.7326,10.8131,205500.0
2013-08-06 10:00:00,12.09,12.1,11.93,11.95,110700.0,10.8131,10.8221,10.67,10.6879,110700.0
2013-08-06 10:30:00,11.95,11.98,11.86,11.86,101900.0,10.6879,10.7147,10.6074,10.6074,101900.0
2013-08-06 11:00:00,11.86,11.99,11.85,11.98,160100.0,10.6074,10.7237,10.5985,10.7147,160100.0
2013-08-06 11:30:00,11.97,12.0,11.96,12.0,95500.0,10.7058,10.7326,10.6968,10.7326,95500.0
2013-08-06 12:00:00,11.99,12.03,11.96,11.98,46300.0,10.7237,10.7595,10.6968,10.7147,46300.0
2013-08-06 12:30:00,11.98,12.01,11.97,11.99,50200.0,10.7147,10.7416,10.7058,10.7237,50200.0
2013-08-06 13:00:00,11.99,12.04,11.99,12.01,59400.0,10.7237,10.7684,10.7237,10.7416,59400.0
2013-08-06 13:30:00,12.01,12.01,11.98,12.0,35600.0,10.7416,10.7416,10.7147,10.7326,35600.0
2013-08-06 14:00:00,11.99,12.04,11.99,12.04,73200.0,10.7237,10.7684,10.7237,10.7684,73200.0
2013-08-06 14:30:00,12.04,12.07,12.03,12.07,103200.0,10.7684,10.7952,10.7595,10.7952,103200.0
2013-08-06 15:00:00,12.06,12.12,12.04,12.12,168300.0,10.7863,10.84,10.7684,10.84,168300.0
2013-08-06 15:30:00,12.12,12.12,12.05,12.09,265000.0,10.84,10.84,10.7773,10.8131,265000.0
2013-08-07 09:30:00,12.06,12.1,11.98,12.05,68300.0,10.7863,10.8221,10.7147,10.7773,68300.0
2013-08-07 10:00:00,12.05,12.06,11.97,11.98,57200.0,10.7773,10.7863,10.7058,10.7147,57200.0
2013-08-07 10:30:00,11.98,12.01,11.94,11.98,67300.0,10.7147,10.7416,10.679,10.7147,67300.0
2013-08-07 11:00:00,11.99,12.01,11.96,12.0,64500.0,10.7237,10.7416,10.6968,10.7326,64500.0
2013-08-07 11:30:00,11.99,12.07,11.95,12.06,80300.0,10.7237,10.7952,10.6879,10.7863,80300.0
2013-08-07 12:00:00,12.06,12.06,12.0,12.0,28600.0,10.7863,10.7863,10.7326,10.7326,28600.0
2013-08-07 12:30:00,12.0,12.06,12.0,12.03,20800.0,10.7326,10.7863,10.7326,10.7595,20800.0
2013-08-07 13:00:00,12.03,12.04,12.01,12.04,35600.0,10.7595,10.7684,10.7416,10.7684,35600.0
2013-08-07 13:30:00,12.03,12.05,11.99,12.01,43800.0,10.7595,10.7773,10.7237,10.7416,43800.0
2013-08-07 14:00:00,12.0,12.01,11.97,11.99,27500.0,10.7326,10.7416,10.7058,10.7237,27500.0
2013-08-07 14:30:00,11.99,12.03,11.98,12.01,64900.0,10.7237,10.7595,10.7147,10.7416,64900.0
2013-08-07 15:00:00,12.01,12.09,12.01,12.02,103800.0,10.7416,10.8131,10.7416,10.7505,103800.0
2013-08-07 15:30:00,12.02,12.06,12.0,12.03,193800.0,10.7505,10.7863,10.7326,10.7595,193800.0
2013-08-08 09:30:00,12.13,12.16,11.99,12.02,68000.0,10.8489,10.8757,10.7237,10.7505,68000.0
2013-08-08 10:00:00,12.0,12.02,11.92,11.98,56000.0,10.7326,10.7505,10.6611,10.7147,56000.0
2013-08-08 10:30:00,11.98,12.01,11.94,11.99,45900.0,10.7147,10.7416,10.679,10.7237,45900.0
2013-08-08 11:00:00,11.99,12.01,11.93,12.01,33200.0,10.7237,10.7416,10.67,10.7416,33200.0
2013-08-08 11:30:00,12.01,12.02,12.0,12.02,33800.0,10.7416,10.7505,10.7326,10.7505,33800.0
2013-08-08 12:00:00,12.02,12.04,12.01,12.02,22700.0,10.7505,10.7684,10.7416,10.7505,22700.0
2013-08-08 12:30:00,12.03,12.05,12.03,12.04,16500.0,10.7595,10.7773,10.7595,10.7684,16500.0
2013-08-08 13:00:00,12.04,12.06,12.02,12.05,28700.0,10.7684,10.7863,10.7505,10.7773,28700.0
2013-08-08 13:30:00,12.05,12.05,12.01,12.02,32500.0,10.7773,10.7773,10.7416,10.7505,32500.0
2013-08-08 14:00:00,12.03,12.1,12.03,12.1,34600.0,10.7595,10.8221,10.7595,10.8221,34600.0
2013-08-08 14:30:00,12.1,12.1,12.05,12.05,42400.0,10.8221,10.8221,10.7773,10.7773,42400.0
2013-08-08 15:00:00,12.05,12.08,12.04,12.05,66800.0,10.7773,10.8042,10.7684,10.7773,66800.0
2013-08-08 15:30:00,12.05,12.09,12.01,12.03,213600.0,10.7773,10.8131,10.7416,10.7595,213600.0
2013-08-09 09:30:00,12.0,12.1,11.97,11.99,29000.0,10.7326,10.8221,10.7058,10.7237,29000.0
2013-08-09 10:00:00,12.0,12.02,11.92,12.01,52300.0,10.7326,10.7505,10.6611,10.7416,52300.0
2013-08-09 10:30:00,12.02,12.04,11.92,11.93,75700.0,10.7505,10.7684,10.6611,10.67,75700.0
2013-08-09 11:00:00,11.92,11.92,11.81,11.84,62800.0,10.6611,10.6611,10.5627,10.5895,62800.0
2013-08-09 11:30:00,11.84,11.97,11.84,11.97,22300.0,10.5895,10.7058,10.5895,10.7058,22300.0
2013-08-09 12:00:00,11.96,11.99,11.91,11.97,22300.0,10.6968,10.7237,10.6521,10.7058,22300.0
2013-08-09 12:30:00,11.97,11.99,11.97,11.97,13400.0,10.7058,10.7237,10.7058,10.7058,13400.0
2013-08-09 13:00:00,11.97,11.98,11.93,11.98,21400.0,10.7058,10.7147,10.67,10.7147,21400.0
2013-08-09 13:30:00,11.98,11.99,11.94,11.95,29200.0,10.7147,10.7237,10.679,10.6879,29200.0
2013-08-09 14:00:00,11.95,12.0,11.95,11.98,19700.0,10.6879,10.7326,10.6879,10.7147,19700.0
2013-08-09 14:30:00,11.98,11.99,11.96,11.96,20800.0,10.7147,10.7237,10.6968,10.6968,20800.0
2013-08-09 15:00:00,11.96,12.0,11.96,11.96,36100.0,10.6968,10.7326,10.6968,10.6968,36100.0
2013-08-09 15:30:00,11.95,11.96,11.92,11.95,177400.0,10.6879,10.6968,10.6611,10.6879,177400.0
2013-08-12 09:30:00,11.81,11.93,11.81,11.86,47000.0,10.5627,10.67,10.5627,10.6074,47000.0
2013-08-12 10:00:00,11.88,11.91,11.77,11.79,148100.0,10.6253,10.6521,10.5269,10.5448,148100.0
2013-08-12 10:30:00,11.79,11.8,11.77,11.79,132400.0,10.5448,10.5537,10.5269,10.5448,132400.0
2013-08-12 11:00:00,11.8,11.86,11.77,11.86,82200.0,10.5537,10.6074,10.5269,10.6074,82200.0
2013-08-12 11:30:00,11.86,12.02,11.86,11.97,56100.0,10.6074,10.7505,10.6074,10.7058,56100.0
2013-08-12 12:00:00,11.98,11.98,11.92,11.95,27600.0,10.7147,10.7147,10.6611,10.6879,27600.0
2013-08-12 12:30:00,11.94,12.01,11.94,12.01,27800.0,10.679,10.7416,10.679,10.7416,27800.0
2013-08-12 13:00:00,12.01,12.01,11.96,11.99,24500.0,10.7416,10.7416,10.6968,10.7237,24500.0
2013-08-12 13:30:00,12.01,12.01,11.97,11.97,26900.0,10.7416,10.7416,10.7058,10.7058,26900.0
2013-08-12 14:00:00,11.97,12.01,11.97,11.99,31500.0,10.7058,10.7416,10.7058,10.7237,31500.0
2013-08-12 14:30:00,12.0,12.03,11.99,12.02,35100.0,10.7326,10.7595,10.7237,10.7505,35100.0
2013-08-12 15:00:00,12.02,12.06,12.01,12.04,53200.0,10.7505,10.7863,10.7416,10.7684,53200.0
2013-08-12 15:30:00,12.03,12.07,12.02,12.03,96000.0,10.7595,10.7952,10.7505,10.7595,96000.0
2013-08-13 09:30:00,12.03,12.07,11.94,11.99,24400.0,10.7595,10.7952,10.679,10.7237,24400.0
2013-08-13 10:00:00,11.99,12.01,11.96,12.01,61200.0,10.7237,10.7416,10.6968,10.7416,61200.0
2013-08-13 10:30:00,12.01,12.04,11.97,12.04,58800.0,10.7416,10.7684,10.7058,10.7684,58800.0
2013-08-13 11:00:00,12.03,12.09,12.03,12.09,28000.0,10.7595,10.8131,10.7595,10.8131,28000.0
2013-08-13 11:30:00,12.09,12.1,12.06,12.06,15800.0,10.8131,10.8221,10.7863,10.7863,15800.0
2013-08-13 12:00:00,12.06,12.1,12.05,12.08,16600.0,10.7863,10.8221,10.7773,10.8042,16600.0
2013-08-13 12:30:00,12.09,12.11,12.09,12.1,29200.0,10.8131,10.831,10.8131,10.8221,29200.0
2013-08-13 13:00:00,12.1,12.15,12.1,12.15,26600.0,10.8221,10.8668,10.8221,10.8668,26600.0
2013-08-13 13:30:00,12.14,12.17,12.13,12.17,59700.0,10.8578,10.8847,10.8489,10.8847,59700.0
2013-08-13 14:00:00,12.17,12.17,12.13,12.14,41100.0,10.8847,10.8847,10.8489,10.8578,41100.0
2013-08-13 14:30:00,12.14,12.2,12.12,12.2,82800.0,10.8578,10.9115,10.84,10.9115,82800.0
2013-08-13 15:00:00,12.2,12.22,12.19,12.22,102200.0,10.9115,10.9294,10.9026,10.9294,102200.0
2013-08-13 15:30:00,12.22,12.27,12.19,12.26,380600.0,10.9294,10.9741,10.9026,10.9652,380600.0
2013-08-14 09:30:00,12.22,12.22,12.04,12.05,50900.0,10.9294,10.9294,10.7684,10.7773,50900.0
2013-08-14 10:00:00,12.05,12.07,12.0,12.0,67700.0,10.7773,10.7952,10.7326,10.7326,67700.0
2013-08-14 10:30:00,12.01,12.05,11.98,12.0,75700.0,10.7416,10.7773,10.7147,10.7326,75700.0
2013-08-14 11:00:00,11.99,12.01,11.94,11.99,54200.0,10.7237,10.7416,10.679,10.7237,54200.0
2013-08-14 11:30:00,11.99,12.08,11.98,12.08,75300.0,10.7237,10.8042,10.7147,10.8042,75300.0
2013-08-14 12:00:00,12.08,12.16,12.04,12.07,59300.0,10.8042,10.8757,10.7684,10.7952,59300.0
2013-08-14 12:30:00,12.07,12.08,12.01,12.06,29400.0,10.7952,10.8042,10.7416,10.7863,29400.0
2013-08-14 13:00:00,12.06,12.07,12.06,12.06,13300.0,10.7863,10.7952,10.7863,10.7863,13300.0
2013-08-14 13:30:00,12.06,12.09,12.04,12.04,50500.0,10.7863,10.8131,10.7684,10.7684,50500.0
2013-08-14 14:00:00,12.04,12.04,12.02,12.02,19200.0,10.7684,10.7684,10.7505,10.7505,19200.0
2013-08-14 14:30:00,12.02,12.06,12.02,12.04,47600.0,10.7505,10.7863,10.7505,10.7684,47600.0
2013-08-14 15:00:00,12.05,12.08,12.04,12.04,44800.0,10.7773,10.8042,10.7684,10.7684,44800.0
2013-08-14 15:30:00,12.04,12.05,12.01,12.05,172000.0,10.7684,10.7773,10.7416,10.7773,172000.0
2013-08-15 09:30:00,11.91,11.96,11.59,11.62,132500.0,10.6521,10.6968,10.3659,10.3928,132500.0
2013-08-15 10:00:00,11.63,11.73,11.6,11.7,82700.0,10.4017,10.4911,10.3749,10.4643,82700.0
2013-08-15 10:30:00,11.7,11.72,11.65,11.71,127800.0,10.4643,10.4822,10.4196,10.4733,127800.0
2013-08-15 11:00:00,11.71,11.76,11.69,11.7,62600.0,10.4733,10.518,10.4554,10.4643,62600.0
2013-08-15 11:30:00,11.71,11.73,11.7,11.71,62900.0,10.4733,10.4911,10.4643,10.4733,62900.0
2013-08-15 12:00:00,11.71,11.76,11.7,11.74,78500.0,10.4733,10.518,10.4643,10.5001,78500.0
2013-08-15 12:30:00,11.74,11.75,11.71,11.72,38000.0,10.5001,10.509,10.4733,10.4822,38000.0
2013-08-15 13:00:00,11.71,11.72,11.61,11.62,79100.0,10.4733,10.4822,10.3838,10.3928,79100.0
2013-08-15 13:30:00,11.62,11.67,11.61,11.61,35100.0,10.3928,10.4375,10.3838,10.3838,35100.0
2013-08-15 14:00:00,11.62,11.64,11.6,11.61,73500.0,10.3928,10.4106,10.3749,10.3838,73500.0
2013-08-15 14:30:00,11.61,11.64,11.6,11.61,45800.0,10.3838,10.4106,10.3749,10.3838,45800.0
2013-08-15 15:00:00,11.6,11.61,11.52,11.57,135900.0,10.3749,10.3838,10.3033,10.348,135900.0
2013-08-15 15:30:00,11.56,11.58,11.52,11.57,231800.0,10.3391,10.357,10.3033,10.348,231800.0
2013-08-16 09:30:00,11.48,11.55,11.43,11.53,100600.0,10.2675,10.3302,10.2228,10.3123,100600.0
2013-08-16 10:00:00,11.52,11.65,11.51,11.56,88700.0,10.3033,10.4196,10.2944,10.3391,88700.0
2013-08-16 10:30:00,11.56,11.63,11.52,11.59,54300.0,10.3391,10.4017,10.3033,10.3659,54300.0
2013-08-16 11:00:00,11.57,11.58,11.51,11.54,51000.0,10.348,10.357,10.2944,10.3212,51000.0
2013-08-16 11:30:00,11.54,11.58,11.53,11.54,36800.0,10.3212,10.357,10.3123,10.3212,36800.0
2013-08-16 12:00:00,11.54,11.56,11.51,11.53,31500.0,10.3212,10.3391,10.2944,10.3123,31500.0
2013-08-16 12:30:00,11.53,11.55,11.53,11.53,32000.0,10.3123,10.3302,10.3123,10.3123,32000.0
2013-08-16 13:00:00,11.53,11.53,11.48,11.49,46100.0,10.3123,10.3123,10.2675,10.2765,46100.0
2013-08-16 13:30:00,11.49,11.51,11.46,11.46,42700.0,10.2765,10.2944,10.2497,10.2497,42700.0
2013-08-16 14:00:00,11.46,11.49,11.4,11.41,42400.0,10.2497,10.2765,10.196,10.2049,42400.0
2013-08-16 14:30:00,11.41,11.47,11.38,11.46,65600.0,10.2049,10.2586,10.1781,10.2497,65600.0
2013-08-16 15:00:00,11.45,11.48,11.45,11.46,70800.0,10.2407,10.2675,10.2407,10.2497,70800.0
2013-08-16 15:30:00,11.47,11.47,11.4,11.42,166600.0,10.2586,10.2586,10.196,10.2139,166600.0
2013-08-19 09:30:00,11.41,11.53,11.39,11.53,75900.0,10.2049,10.3123,10.187,10.3123,75900.0
2013-08-19 10:00:00,11.52,11.59,11.52,11.55,48400.0,10.3033,10.3659,10.3033,10.3302,48400.0
2013-08-19 10:30:00,11.55,11.62,11.55,11.59,32500.0,10.3302,10.3928,10.3302,10.3659,32500.0
2013-08-19 11:00:00,11.59,11.65,11.55,11.65,81700.0,10.3659,10.4196,10.3302,10.4196,81700.0
2013-08-19 11:30:00,11.63,11.66,11.6,11.61,34400.0,10.4017,10.4285,10.3749,10.3838,34400.0
2013-08-19 12:00:00,11.61,11.66,11.6,11.63,51200.0,10.3838,10.4285,10.3749,10.4017,51200.0
2013-08-19 12:30:00,11.61,11.62,11.58,11.61,36500.0,10.3838,10.3928,10.357,10.3838,36500.0
2013-08-19 13:00:00,11.61,11.62,11.58,11.6,44600.0,10.3838,10.3928,10.357,10.3749,44600.0
2013-08-19 13:30:00,11.6,11.62,11.59,11.6,41000.0,10.3749,10.3928,10.3659,10.3749,41000.0
2013-08-19 14:00:00,11.59,11.59,11.51,11.53,69000.0,10.3659,10.3659,10.2944,10.3123,69000.0
2013-08-19 14:30:00,11.53,11.54,11.49,11.52,42500.0,10.3123,10.3212,10.2765,10.3033,42500.0
2013-08-19 15:00:00,11.51,11.52,11.47,11.5,81300.0,10.2944,10.3033,10.2586,10.2854,81300.0
2013-08-19 15:30:00,11.49,11.51,11.46,11.49,224900.0,10.2765,10.2944,10.2497,10.2765,224900.0
2013-08-20 09:30:00,11.54,11.57,11.51,11.54,15800.0,10.3212,10.348,10.2944,10.3212,15800.0
2013-08-20 10:00:00,11.55,11.59,11.52,11.59,26500.0,10.3302,10.3659,10.3033,10.3659,26500.0
2013-08-20 10:30:00,11.58,11.66,11.57,11.65,167100.0,10.357,10.4285,10.348,10.4196,167100.0
2013-08-20 11:00:00,11.66,11.72,11.65,11.7,29900.0,10.4285,10.4822,10.4196,10.4643,29900.0
2013-08-20 11:30:00,11.7,11.76,11.7,11.76,30600.0,10.4643,10.518,10.4643,10.518,30600.0
2013-08-20 12:00:00,11.76,11.77,11.74,11.74,15900.0,10.518,10.5269,10.5001,10.5001,15900.0
2013-08-20 12:30:00,11.74,11.74,11.69,11.71,20700.0,10.5001,10.5001,10.4554,10.4733,20700.0
2013-08-20 13:00:00,11.72,11.75,11.69,11.71,9000.0,10.4822,10.509,10.4554,10.4733,9000.0
2013-08-20 13:30:00,11.71,11.73,11.69,11.71,9500.0,10.4733,10.4911,10.4554,10.4733,9500.0
2013-08-20 14:00:00,11.71,11.74,11.7,11.73,18900.0,10.4733,10.5001,10.4643,10.4911,18900.0
2013-08-20 14:30:00,11.72,11.76,11.72,11.76,22400.0,10.4822,10.518,10.4822,10.518,22400.0
2013-08-20 15:00:00,11.75,11.78,11.74,11.78,36100.0,10.509,10.5359,10.5001,10.5359,36100.0
2013-08-20 15:30:00,11.77,11.8,11.76,11.8,145600.0,10.5269,10.5537,10.518,10.5537,145600.0
2013-08-21 09:30:00,11.75,11.76,11.68,11.72,34100.0,10.509,10.518,10.4464,10.4822,34100.0
2013-08-21 10:00:00,11.72,11.78,11.68,11.69,20200.0,10.4822,10.5359,10.4464,10.4554,20200.0
2013-08-21 10:30:00,11.68,11.74,11.65,11.68,25300.0,10.4464,10.5001,10.4196,10.4464,25300.0
2013-08-21 11:00:00,11.68,11.69,11.62,11.62,31900.0,10.4464,10.4554,10.3928,10.3928,31900.0
2013-08-21 11:30:00,11.63,11.71,11.63,11.68,41600.0,10.4017,10.4733,10.4017,10.4464,41600.0
2013-08-21 12:00:00,11.67,11.74,11.66,11.71,43300.0,10.4375,10.5001,10.4285,10.4733,43300.0
2013-08-21 12:30:00,11.71,11.71,11.68,11.71,27400.0,10.4733,10.4733,10.4464,10.4733,27400.0
2013-08-21 13:00:00,11.7,11.77,11.7,11.73,16400.0,10.4643,10.5269,10.4643,10.4911,16400.0
2013-08-21 13:30:00,11.73,11.76,11.72,11.73,22900.0,10.4911,10.518,10.4822,10.4911,22900.0
2013-08-21 14:00:00,11.73,11.75,11.66,11.75,64900.0,10.4911,10.509,10.4285,10.509,64900.0
2013-08-21 14:30:00,11.75,11.85,11.75,11.81,60700.0,10.509,10.5985,10.509,10.5627,60700.0
2013-08-21 15:00:00,11.81,11.82,11.76,11.76,36500.0,10.5627,10.5716,10.518,10.518,36500.0
2013-08-21 15:30:00,11.76,11.78,11.69,11.71,198100.0,10.518,10.5359,10.4554,10.4733,198100.0
2013-08-22 09:30:00,11.72,11.83,11.72,11.79,12600.0,10.4822,10.5806,10.4822,10.5448,12600.0
2013-08-22 10:00:00,11.79,11.86,11.78,11.8,21400.0,10.5448,10.6074,10.5359,10.5537,21400.0
2013-08-22 10:30:00,11.8,11.85,11.8,11.81,28500.0,10.5537,10.5985,10.5537,10.5627,28500.0
2013-08-22 11:00:00,11.81,11.83,11.77,11.79,30400.0,10.5627,10.5806,10.5269,10.5448,30400.0
2013-08-22 11:30:00,11.79,11.87,11.79,11.83,14400.0,10.5448,10.6164,10.5448,10.5806,14400.0
2013-08-22 12:00:00,11.83,11.85,11.8,11.81,10600.0,10.5806,10.5985,10.5537,10.5627,10600.0
2013-08-22 12:30:00,11.8,11.81,11.79,11.8,6500.0,10.5537,10.5627,10.5448,10.5537,6500.0
2013-08-22 13:00:00,11.81,11.85,11.8,11.85,10400.0,10.5627,10.5985,10.5537,10.5985,10400.0
2013-08-22 13:30:00,11.86,11.86,11.82,11.82,7600.0,10.6074,10.6074,10.5716,10.5716,7600.0
2013-08-22 14:00:00,11.82,11.88,11.82,11.88,12000.0,10.5716,10.6253,10.5716,10.6253,12000.0
2013-08-22 14:30:00,11.88,11.94,11.87,11.9,32600.0,10.6253,10.679,10.6164,10.6432,32600.0
2013-08-22 15:00:00,11.89,11.95,11.88,11.94,26900.0,10.6342,10.6879,10.6253,10.679,26900.0
2013-08-22 15:30:00,11.94,12.01,11.93,11.98,199200.0,10.679,10.7416,10.67,10.7147,199200.0
2013-08-23 09:30:00,12.0,12.0,11.88,11.92,26700.0,10.7326,10.7326,10.6253,10.6611,26700.0
2013-08-23 10:00:00,11.92,11.98,11.86,11.93,33500.0,10.6611,10.7147,10.6074,10.67,33500.0
2013-08-23 10:30:00,11.93,11.99,11.93,11.97,36300.0,10.67,10.7237,10.67,10.7058,36300.0
2013-08-23 11:00:00,11.97,11.98,11.9,11.91,14200.0,10.7058,10.7147,10.6432,10.6521,14200.0
2013-08-23 11:30:00,11.91,11.96,11.91,11.93,8200.0,10.6521,10.6968,10.6521,10.67,8200.0
2013-08-23 12:00:00,11.93,11.97,11.92,11.93,21000.0,10.67,10.7058,10.6611,10.67,21000.0
2013-08-23 12:30:00,11.93,11.98,11.92,11.96,12300.0,10.67,10.7147,10.6611,10.6968,12300.0
2013-08-23 13:00:00,11.96,11.97,11.94,11.95,23000.0,10.6968,10.7058,10.679,10.6879,23000.0
2013-08-23 13:30:00,11.95,11.98,11.94,11.96,20400.0,10.6879,10.7147,10.679,10.6968,20400.0
2013-08-23 14:00:00,11.96,11.96,11.92,11.93,14000.0,10.6968,10.6968,10.6611,10.67,14000.0
2013-08-23 14:30:00,11.93,11.95,11.92,11.94,15700.0,10.67,10.6879,10.6611,10.679,15700.0
2013-08-23 15:00:00,11.94,11.95,11.9,11.91,100800.0,10.679,10.6879,10.6432,10.6521,100800.0
2013-08-23 15:30:00,11.92,11.95,11.89,11.94,223900.0,10.6611,10.6879,10.6342,10.679,223900.0
2013-08-26 09:30:00,11.94,11.97,11.88,11.92,22000.0,10.679,10.7058,10.6253,10.6611,22000.0
2013-08-26 10:00:00,11.92,11.94,11.91,11.94,10500.0,10.6611,10.679,10.6521,10.679,10500.0
2013-08-26 10:30:00,11.93,11.97,11.84,11.87,102000.0,10.67,10.7058,10.5895,10.6164,102000.0
2013-08-26 11:00:00,11.88,11.92,11.87,11.87,40200.0,10.6253,10.6611,10.6164,10.6164,40200.0
2013-08-26 11:30:00,11.87,11.88,11.83,11.83,88300.0,10.6164,10.6253,10.5806,10.5806,88300.0
2013-08-26 12:00:00,11.84,11.88,11.82,11.85,26700.0,10.5895,10.6253,10.5716,10.5985,26700.0
2013-08-26 12:30:00,11.85,11.88,11.85,11.88,12600.0,10.5985,10.6253,10.5985,10.6253,12600.0
2013-08-26 13:00:00,11.87,11.89,11.84,11.86,57200.0,10.6164,10.6342,10.5895,10.6074,57200.0
2013-08-26 13:30:00,11.86,11.88,11.84,11.87,26100.0,10.6074,10.6253,10.5895,10.6164,26100.0
2013-08-26 14:00:00,11.87,11.92,11.87,11.9,14500.0,10.6164,10.6611,10.6164,10.6432,14500.0
2013-08-26 14:30:00,11.89,11.91,11.87,11.87,13800.0,10.6342,10.6521,10.6164,10.6164,13800.0
2013-08-26 15:00:00,11.88,11.89,11.82,11.84,64600.0,10.6253,10.6342,10.5716,10.5895,64600.0
2013-08-26 15:30:00,11.85,11.93,11.84,11.92,178600.0,10.5985,10.67,10.5895,10.6611,178600.0
2013-08-27 09:30:00,11.74,11.82,11.71,11.82,31700.0,10.5001,10.5716,10.4733,10.5716,31700.0
2013-08-27 10:00:00,11.81,11.84,11.71,11.73,34900.0,10.5627,10.5895,10.4733,10.4911,34900.0
2013-08-27 10:30:00,11.72,11.74,11.67,11.74,42200.0,10.4822,10.5001,10.4375,10.5001,42200.0
2013-08-27 11:00:00,11.72,11.72,11.67,11.7,28400.0,10.4822,10.4822,10.4375,10.4643,28400.0
2013-08-27 11:30:00,11.7,11.73,11.69,11.72,61100.0,10.4643,10.4911,10.4554,10.4822,61100.0
2013-08-27 12:00:00,11.72,11.72,11.61,11.62,36500.0,10.4822,10.4822,10.3838,10.3928,36500.0
2013-08-27 12:30:00,11.62,11.66,11.62,11.64,32200.0,10.3928,10.4285,10.3928,10.4106,32200.0
2013-08-27 13:00:00,11.64,11.64,11.52,11.54,23800.0,10.4106,10.4106,10.3033,10.3212,23800.0
2013-08-27 13:30:00,11.54,11.55,11.52,11.54,41600.0,10.3212,10.3302,10.3033,10.3212,41600.0
2013-08-27 14:00:00,11.53,11.58,11.52,11.58,73100.0,10.3123,10.357,10.3033,10.357,73100.0
2013-08-27 14:30:00,11.57,11.59,11.52,11.56,39200.0,10.348,10.3659,10.3033,10.3391,39200.0
2013-08-27 15:00:00,11.56,11.6,11.56,11.6,113300.0,10.3391,10.3749,10.3391,10.3749,113300.0
2013-08-27 15:30:00,11.59,11.63,11.57,11.59,291000.0,10.3659,10.4017,10.348,10.3659,291000.0
2013-08-28 09:30:00,11.54,11.54,11.35,11.44,28000.0,10.3212,10.3212,10.1513,10.2318,28000.0
2013-08-28 10:00:00,11.42,11.45,11.38,11.41,52700.0,10.2139,10.2407,10.1781,10.2049,52700.0
2013-08-28 10:30:00,11.42,11.43,11.34,11.41,56600.0,10.2139,10.2228,10.1423,10.2049,56600.0
2013-08-28 11:00:00,11.41,11.41,11.36,11.38,45900.0,10.2049,10.2049,10.1602,10.1781,45900.0
2013-08-28 11:30:00,11.38,11.42,11.38,11.4,24200.0,10.1781,10.2139,10.1781,10.196,24200.0
2013-08-28 12:00:00,11.41,11.41,11.38,11.4,28200.0,10.2049,10.2049,10.1781,10.196,28200.0
2013-08-28 12:30:00,11.41,11.44,11.39,11.42,21200.0,10.2049,10.2318,10.187,10.2139,21200.0
2013-08-28 13:00:00,11.42,11.42,11.39,11.39,34900.0,10.2139,10.2139,10.187,10.187,34900.0
2013-08-28 13:30:00,11.39,11.4,11.36,11.37,29800.0,10.187,10.196,10.1602,10.1692,29800.0
2013-08-28 14:00:00,11.38,11.39,11.31,11.34,74200.0,10.1781,10.187,10.1155,10.1423,74200.0
2013-08-28 14:30:00,11.34,11.37,11.3,11.36,80300.0,10.1423,10.1692,10.1066,10.1602,80300.0
2013-08-28 15:00:00,11.36,11.37,11.33,11.37,78500.0,10.1602,10.1692,10.1334,10.1692,78500.0
2013-08-28 15:30:00,11.37,11.39,11.35,11.35,131400.0,10.1692,10.187,10.1513,10.1513,131400.0
2013-08-29 09:30:00,11.35,11.49,11.35,11.46,14100.0,10.1513,10.2765,10.1513,10.2497,14100.0
2013-08-29 10:00:00,11.48,11.54,11.46,11.52,13700.0,10.2675,10.3212,10.2497,10.3033,13700.0
2013-08-29 10:30:00,11.53,11.65,11.53,11.58,48800.0,10.3123,10.4196,10.3123,10.357,48800.0
2013-08-29 11:00:00,11.59,11.59,11.54,11.56,18300.0,10.3659,10.3659,10.3212,10.3391,18300.0
2013-08-29 11:30:00,11.58,11.6,11.56,11.57,16300.0,10.357,10.3749,10.3391,10.348,16300.0
2013-08-29 12:00:00,11.57,11.59,11.54,11.56,18000.0,10.348,10.3659,10.3212,10.3391,18000.0
2013-08-29 12:30:00,11.56,11.56,11.49,11.52,14900.0,10.3391,10.3391,10.2765,10.3033,14900.0
2013-08-29 13:00:00,11.53,11.55,11.48,11.49,14800.0,10.3123,10.3302,10.2675,10.2765,14800.0
2013-08-29 13:30:00,11.49,11.52,11.47,11.5,12300.0,10.2765,10.3033,10.2586,10.2854,12300.0
2013-08-29 14:00:00,11.5,11.55,11.49,11.54,19200.0,10.2854,10.3302,10.2765,10.3212,19200.0
2013-08-29 14:30:00,11.55,11.56,11.52,11.52,19300.0,10.3302,10.3391,10.3033,10.3033,19300.0
2013-08-29 15:00:00,11.52,11.55,11.48,11.5,29700.0,10.3033,10.3302,10.2675,10.2854,29700.0
2013-08-29 15:30:00,11.5,11.51,11.46,11.5,77200.0,10.2854,10.2944,10.2497,10.2854,77200.0
2013-08-30 09:30:00,11.48,11.48,11.32,11.38,31600.0,10.2675,10.2675,10.1244,10.1781,31600.0
2013-08-30 10:00:00,11.37,11.38,11.25,11.25,62200.0,10.1692,10.1781,10.0618,10.0618,62200.0
2013-08-30 10:30:00,11.25,11.26,11.21,11.22,28100.0,10.0618,10.0708,10.0261,10.035,28100.0
2013-08-30 11:00:00,11.21,11.27,11.2,11.23,46800.0,10.0261,10.0797,10.0171,10.0439,46800.0
2013-08-30 11:30:00,11.23,11.27,11.2,11.22,36300.0,10.0439,10.0797,10.0171,10.035,36300.0
2013-08-30 12:00:00,11.23,11.25,11.14,11.17,41600.0,10.0439,10.0618,9.9635,9.9903,41600.0
2013-08-30 12:30:00,11.18,11.19,11.13,11.18,30200.0,9.9992,10.0082,9.9545,9.9992,30200.0
2013-08-30 13:00:00,11.2,11.23,11.09,11.19,75200.0,10.0171,10.0439,9.9187,10.0082,75200.0
2013-08-30 13:30:00,11.19,11.21,11.15,11.18,30300.0,10.0082,10.0261,9.9724,9.9992,30300.0
2013-08-30 14:00:00,11.19,11.25,11.15,11.15,42200.0,10.0082,10.0618,9.9724,9.9724,42200.0
2013-08-30 14:30:00,11.15,11.2,11.15,11.19,57300.0,9.9724,10.0171,9.9724,10.0082,57300.0
2013-08-30 15:00:00,11.2,11.21,11.15,11.16,61600.0,10.0171,10.0261,9.9724,9.9813,61600.0
2013-08-30 15:30:00,11.16,11.17,11.15,11.16,204700.0,9.9813,9.9903,9.9724,9.9813,204700.0
2013-09-03 09:30:00,11.39,11.5,11.22,11.31,48400.0,10.187,10.2854,10.035,10.1155,48400.0
2013-09-03 10:00:00,11.31,11.34,11.16,11.17,70200.0,10.1155,10.1423,9.9813,9.9903,70200.0
2013-09-03 10:30:00,11.17,11.29,11.17,11.24,66000.0,9.9903,10.0976,9.9903,10.0529,66000.0
2013-09-03 11:00:00,11.26,11.28,11.13,11.14,71200.0,10.0708,10.0887,9.9545,9.9635,71200.0
2013-09-03 11:30:00,11.15,11.18,11.1,11.11,90000.0,9.9724,9.9992,9.9277,9.9366,90000.0
2013-09-03 12:00:00,11.11,11.14,11.1,11.14,71300.0,9.9366,9.9635,9.9277,9.9635,71300.0
2013-09-03 12:30:00,11.14,11.14,11.08,11.08,57800.0,9.9635,9.9635,9.9098,9.9098,57800.0
2013-09-03 13:00:00,11.08,11.13,11.05,11.13,91300.0,9.9098,9.9545,9.883,9.9545,91300.0
2013-09-03 13:30:00,11.13,11.13,11.01,11.02,50200.0,9.9545,9.9545,9.8472,9.8561,50200.0
2013-09-03 14:00:00,11.02,11.03,10.91,10.95,97000.0,9.8561,9.8651,9.7577,9.7935,97000.0
2013-09-03 14:30:00,10.95,10.98,10.92,10.98,85700.0,9.7935,9.8204,9.7667,9.8204,85700.0
2013-09-03 15:00:00,10.99,11.07,10.98,11.05,68100.0,9.8293,9.9008,9.8204,9.883,68100.0
2013-09-03 15:30:00,11.05,11.14,11.05,11.1,283400.0,9.883,9.9635,9.883,9.9277,283400.0
2013-09-04 09:30:00,11.1,11.13,11.04,11.09,29600.0,9.9277,9.9545,9.874,9.9187,29600.0
2013-09-04 10:00:00,11.1,11.18,11.1,11.16,60500.0,9.9277,9.9992,9.9277,9.9813,60500.0
2013-09-04 10:30:00,11.17,11.21,11.15,11.21,46800.0,9.9903,10.0261,9.9724,10.0261,46800.0
2013-09-04 11:00:00,11.21,11.22,11.2,11.22,39000.0,10.0261,10.035,10.0171,10.035,39000.0
2013-09-04 11:30:00,11.22,11.27,11.21,11.26,35600.0,10.035,10.0797,10.0261,10.0708,35600.0
2013-09-04 12:00:00,11.26,11.26,11.23,11.23,25500.0,10.0708,10.0708,10.0439,10.0439,25500.0
2013-09-04 12:30:00,11.23,11.24,11.18,11.19,41600.0,10.0439,10.0529,9.9992,10.0082,41600.0
2013-09-04 13:00:00,11.2,11.25,11.19,11.24,41400.0,10.0171,10.0618,10.0082,10.0529,41400.0
2013-09-04 13:30:00,11.24,11.25,11.21,11.22,37900.0,10.0529,10.0618,10.0261,10.035,37900.0
2013-09-04 14:00:00,11.22,11.25,11.22,11.25,30200.0,10.035,10.0618,10.035,10.0618,30200.0
2013-09-04 14:30:00,11.25,11.27,11.24,11.27,22800.0,10.0618,10.0797,10.0529,10.0797,22800.0
2013-09-04 15:00:00,11.26,11.27,11.19,11.21,72100.0,10.0708,10.0797,10.0082,10.0261,72100.0
2013-09-04 15:30:00,11.21,11.26,11.16,11.18,387600.0,10.0261,10.0708,9.9813,9.9992,387600.0
2013-09-05 09:30:00,11.17,11.25,11.14,11.23,20100.0,9.9903,10.0618,9.9635,10.0439,20100.0
2013-09-05 10:00:00,11.23,11.28,11.18,11.26,40600.0,10.0439,10.0887,9.9992,10.0708,40600.0
2013-09-05 10:30:00,11.26,11.26,11.17,11.23,47000.0,10.0708,10.0708,9.9903,10.0439,47000.0
2013-09-05 11:00:00,11.23,11.28,11.23,11.27,33200.0,10.0439,10.0887,10.0439,10.0797,33200.0
2013-09-05 11:30:00,11.26,11.28,11.25,11.27,21300.0,10.0708,10.0887,10.0618,10.0797,21300.0
2013-09-05 12:00:00,11.27,11.27,11.2,11.23,24300.0,10.0797,10.0797,10.0171,10.0439,24300.0
2013-09-05 12:30:00,11.23,11.24,11.21,11.24,21500.0,10.0439,10.0529,10.0261,10.0529,21500.0
2013-09-05 13:00:00,11.24,11.24,11.19,11.22,29800.0,10.0529,10.0529,10.0082,10.035,29800.0
2013-09-05 13:30:00,11.22,11.27,11.21,11.23,31700.0,10.035,10.0797,10.0261,10.0439,31700.0
2013-09-05 14:00:00,11.24,11.25,11.22,11.24,16600.0,10.0529,10.0618,10.035,10.0529,16600.0
2013-09-05 14:30:00,11.25,11.27,11.24,11.24,41100.0,10.0618,10.0797,10.0529,10.0529,41100.0
2013-09-05 15:00:00,11.25,11.26,11.24,11.25,56900.0,10.0618,10.0708,10.0529,10.0618,56900.0
2013-09-05 15:30:00,11.26,11.26,11.18,11.19,158200.0,10.0708,10.0708,9.9992,10.0082,158200.0
2013-09-06 09:30:00,11.22,11.25,10.95,11.05,45600.0,10.035,10.0618,9.7935,9.883,45600.0
2013-09-06 10:00:00,11.03,11.14,10.92,11.14,35100.0,9.8651,9.9635,9.7667,9.9635,35100.0
2013-09-06 10:30:00,11.14,11.2,11.14,11.18,45100.0,9.9635,10.0171,9.9635,9.9992,45100.0
2013-09-06 11:00:00,11.2,11.21,11.14,11.16,27300.0,10.0171,10.0261,9.9635,9.9813,27300.0
2013-09-06 11:30:00,11.17,11.21,11.15,11.19,24300.0,9.9903,10.0261,9.9724,10.0082,24300.0
2013-09-06 12:00:00,11.19,11.19,11.15,11.16,15000.0,10.0082,10.0082,9.9724,9.9813,15000.0
2013-09-06 12:30:00,11.16,11.17,11.12,11.17,16700.0,9.9813,9.9903,9.9456,9.9903,16700.0
2013-09-06 13:00:00,11.17,11.18,11.13,11.13,19000.0,9.9903,9.9992,9.9545,9.9545,19000.0
2013-09-06 13:30:00,11.12,11.17,11.12,11.16,13700.0,9.9456,9.9903,9.9456,9.9813,13700.0
2013-09-06 14:00:00,11.17,11.18,11.15,11.17,14900.0,9.9903,9.9992,9.9724,9.9903,14900.0
2013-09-06 14:30:00,11.17,11.17,11.14,11.15,25000.0,9.9903,9.9903,9.9635,9.9724,25000.0
2013-09-06 15:00:00,11.15,11.17,11.1,11.14,34400.0,9.9724,9.9903,9.9277,9.9635,34400.0
2013-09-06 15:30:00,11.14,11.14,11.05,11.06,194200.0,9.9635,9.9635,9.883,9.8919,194200.0
2013-09-09 09:30:00,11.1,11.18,11.06,11.17,15200.0,9.9277,9.9992,9.8919,9.9903,15200.0
2013-09-09 10:00:00,11.18,11.19,11.15,11.19,15200.0,9.9992,10.0082,9.9724,10.0082,15200.0
2013-09-09 10:30:00,11.18,11.24,11.17,11.2,21900.0,9.9992,10.0529,9.9903,10.0171,21900.0
2013-09-09 11:00:00,11.21,11.25,11.2,11.23,15200.0,10.0261,10.0618,10.0171,10.0439,15200.0
2013-09-09 11:30:00,11.24,11.29,11.24,11.25,14500.0,10.0529,10.0976,10.0529,10.0618,14500.0
2013-09-09 12:00:00,11.25,11.3,11.25,11.27,26700.0,10.0618,10.1066,10.0618,10.0797,26700.0
2013-09-09 12:30:00,11.27,11.28,11.24,11.27,22000.0,10.0797,10.0887,10.0529,10.0797,22000.0
2013-09-09 13:00:00,11.27,11.28,11.25,11.26,11900.0,10.0797,10.0887,10.0618,10.0708,11900.0
2013-09-09 13:30:00,11.27,11.32,11.27,11.32,14600.0,10.0797,10.1244,10.0797,10.1244,14600.0
2013-09-09 14:00:00,11.32,11.34,11.31,11.33,23100.0,10.1244,10.1423,10.1155,10.1334,23100.0
2013-09-09 14:30:00,11.33,11.34,11.3,11.33,23000.0,10.1334,10.1423,10.1066,10.1334,23000.0
2013-09-09 15:00:00,11.33,11.34,11.3,11.34,36900.0,10.1334,10.1423,10.1066,10.1423,36900.0
2013-09-09 15:30:00,11.34,11.35,11.32,11.32,99000.0,10.1423,10.1513,10.1244,10.1244,99000.0
2013-09-10 09:30:00,11.4,11.45,11.36,11.41,28900.0,10.196,10.2407,10.1602,10.2049,28900.0
2013-09-10 10:00:00,11.41,11.46,11.39,11.44,17700.0,10.2049,10.2497,10.187,10.2318,17700.0
2013-09-10 10:30:00,11.44,11.46,11.41,11.41,20500.0,10.2318,10.2497,10.2049,10.2049,20500.0
2013-09-10 11:00:00,11.41,11.44,11.41,11.42,22800.0,10.2049,10.2318,10.2049,10.2139,22800.0
2013-09-10 11:30:00,11.41,11.42,11.33,11.39,18000.0,10.2049,10.2139,10.1334,10.187,18000.0
2013-09-10 12:00:00,11.38,11.38,11.33,11.33,14000.0,10.1781,10.1781,10.1334,10.1334,14000.0
2013-09-10 12:30:00,11.34,11.42,11.33,11.42,20500.0,10.1423,10.2139,10.1334,10.2139,20500.0
2013-09-10 13:00:00,11.41,11.42,11.38,11.41,21900.0,10.2049,10.2139,10.1781,10.2049,21900.0
2013-09-10 13:30:00,11.41,11.43,11.4,11.42,16700.0,10.2049,10.2228,10.196,10.2139,16700.0
2013-09-10 14:00:00,11.43,11.44,11.41,11.42,36100.0,10.2228,10.2318,10.2049,10.2139,36100.0
2013-09-10 14:30:00,11.42,11.44,11.4,11.43,22300.0,10.2139,10.2318,10.196,10.2228,22300.0
2013-09-10 15:00:00,11.43,11.43,11.41,11.43,22800.0,10.2228,10.2228,10.2049,10.2228,22800.0
2013-09-10 15:30:00,11.43,11.44,11.4,11.43,138700.0,10.2228,10.2318,10.196,10.2228,138700.0
2013-09-11 09:30:00,11.44,11.47,11.39,11.39,30400.0,10.2318,10.2586,10.187,10.187,30400.0
2013-09-11 10:00:00,11.39,11.43,11.39,11.42,12400.0,10.187,10.2228,10.187,10.2139,12400.0
2013-09-11 10:30:00,11.42,11.44,11.37,11.38,30300.0,10.2139,10.2318,10.1692,10.1781,30300.0
2013-09-11 11:00:00,11.39,11.4,11.36,11.39,16100.0,10.187,10.196,10.1602,10.187,16100.0
2013-09-11 11:30:00,11.39,11.43,11.38,11.39,44300.0,10.187,10.2228,10.1781,10.187,44300.0
2013-09-11 12:00:00,11.39,11.41,11.38,11.39,13700.0,10.187,10.2049,10.1781,10.187,13700.0
2013-09-11 12:30:00,11.4,11.4,11.38,11.39,13300.0,10.196,10.196,10.1781,10.187,13300.0
2013-09-11 13:00:00,11.39,11.4,11.38,11.4,19700.0,10.187,10.196,10.1781,10.196,19700.0
2013-09-11 13:30:00,11.41,11.42,11.38,11.38,14900.0,10.2049,10.2139,10.1781,10.1781,14900.0
2013-09-11 14:00:00,11.38,11.4,11.36,11.38,20100.0,10.1781,10.196,10.1602,10.1781,20100.0
2013-09-11 14:30:00,11.38,11.38,11.34,11.34,21600.0,10.1781,10.1781,10.1423,10.1423,21600.0
2013-09-11 15:00:00,11.34,11.35,11.33,11.34,28300.0,10.1423,10.1513,10.1334,10.1423,28300.0
2013-09-11 15:30:00,11.34,11.37,11.34,11.37,46700.0,10.1423,10.1692,10.1423,10.1692,46700.0
2013-09-12 09:30:00,11.36,11.36,11.26,11.36,20200.0,10.1602,10.1602,10.0708,10.1602,20200.0
2013-09-12 10:00:00,11.36,11.4,11.33,11.4,15800.0,10.1602,10.196,10.1334,10.196,15800.0
2013-09-12 10:30:00,11.4,11.41,11.38,11.4,77100.0,10.196,10.2049,10.1781,10.196,77100.0
2013-09-12 11:00:00,11.39,11.4,11.34,11.39,66800.0,10.187,10.196,10.1423,10.187,66800.0
2013-09-12 11:30:00,11.39,11.39,11.3,11.3,53200.0,10.187,10.187,10.1066,10.1066,53200.0
2013-09-12 12:00:00,11.31,11.35,11.29,11.3,82500.0,10.1155,10.1513,10.0976,10.1066,82500.0
2013-09-12 12:30:00,11.31,11.32,11.29,11.3,55100.0,10.1155,10.1244,10.0976,10.1066,55100.0
2013-09-12 13:00:00,11.3,11.32,11.29,11.3,95800.0,10.1066,10.1244,10.0976,10.1066,95800.0
2013-09-12 13:30:00,11.3,11.33,11.28,11.29,69800.0,10.1066,10.1334,10.0887,10.0976,69800.0
2013-09-12 14:00:00,11.29,11.3,11.24,11.24,97000.0,10.0976,10.1066,10.0529,10.0529,97000.0
2013-09-12 14:30:00,11.25,11.26,11.23,11.24,55900.0,10.0618,10.0708,10.0439,10.0529,55900.0
2013-09-12 15:00:00,11.25,11.25,11.2,11.2,50900.0,10.0618,10.0618,10.0171,10.0171,50900.0
2013-09-12 15:30:00,11.2,11.23,11.19,11.2,149300.0,10.0171,10.0439,10.0082,10.0171,149300.0
2013-09-13 09:30:00,11.28,11.33,11.24,11.29,27300.0,10.0887,10.1334,10.0529,10.0976,27300.0
2013-09-13 10:00:00,11.29,11.31,11.23,11.26,25800.0,10.0976,10.1155,10.0439,10.0708,25800.0
2013-09-13 10:30:00,11.26,11.32,11.26,11.29,18300.0,10.0708,10.1244,10.0708,10.0976,18300.0
2013-09-13 11:00:00,11.3,11.36,11.3,11.36,21300.0,10.1066,10.1602,10.1066,10.1602,21300.0
2013-09-13 11:30:00,11.36,11.36,11.28,11.31,18200.0,10.1602,10.1602,10.0887,10.1155,18200.0
2013-09-13 12:00:00,11.31,11.32,11.25,11.25,35000.0,10.1155,10.1244,10.0618,10.0618,35000.0
2013-09-13 12:30:00,11.26,11.26,11.17,11.24,50700.0,10.0708,10.0708,9.9903,10.0529,50700.0
2013-09-13 13:00:00,11.24,11.26,11.21,11.21,15800.0,10.0529,10.0708,10.0261,10.0261,15800.0
2013-09-13 13:30:00,11.21,11.24,11.21,11.24,11600.0,10.0261,10.0529,10.0261,10.0529,11600.0
2013-09-13 14:00:00,11.24,11.25,11.22,11.24,28100.0,10.0529,10.0618,10.035,10.0529,28100.0
2013-09-13 14:30:00,11.24,11.24,11.19,11.21,32400.0,10.0529,10.0529,10.0082,10.0261,32400.0
2013-09-13 15:00:00,11.21,11.22,11.2,11.21,26300.0,10.0261,10.035,10.0171,10.0261,26300.0
2013-09-13 15:30:00,11.22,11.23,11.2,11.23,130700.0,10.035,10.0439,10.0171,10.0439,130700.0
2013-09-16 09:30:00,11.37,11.37,11.3,11.31,24400.0,10.1692,10.1692,10.1066,10.1155,24400.0
2013-09-16 10:00:00,11.31,11.35,11.28,11.3,59500.0,10.1155,10.1513,10.0887,10.1066,59500.0
2013-09-16 10:30:00,11.28,11.29,11.21,11.23,83200.0,10.0887,10.0976,10.0261,10.0439,83200.0
2013-09-16 11:00:00,11.23,11.25,11.2,11.24,37700.0,10.0439,10.0618,10.0171,10.0529,37700.0
2013-09-16 11:30:00,11.25,11.31,11.25,11.31,21200.0,10.0618,10.1155,10.0618,10.1155,21200.0
2013-09-16 12:00:00,11.31,11.33,11.27,11.27,26100.0,10.1155,10.1334,10.0797,10.0797,26100.0
2013-09-16 12:30:00,11.27,11.3,11.26,11.28,21400.0,10.0797,10.1066,10.0708,10.0887,21400.0
2013-09-16 13:00:00,11.28,11.42,11.27,11.42,163000.0,10.0887,10.2139,10.0797,10.2139,163000.0
2013-09-16 13:30:00,11.41,11.42,11.37,11.38,28000.0,10.2049,10.2139,10.1692,10.1781,28000.0
2013-09-16 14:00:00,11.39,11.41,11.38,11.39,41100.0,10.187,10.2049,10.1781,10.187,41100.0
2013-09-16 14:30:00,11.38,11.39,11.35,11.36,30900.0,10.1781,10.187,10.1513,10.1602,30900.0
2013-09-16 15:00:00,11.36,11.4,11.35,11.39,41800.0,10.1602,10.196,10.1513,10.187,41800.0
2013-09-16 15:30:00,11.38,11.4,11.35,11.39,138900.0,10.1781,10.196,10.1513,10.187,138900.0
2013-09-17 09:30:00,11.4,11.41,11.36,11.37,29000.0,10.196,10.2049,10.1602,10.1692,29000.0
2013-09-17 10:00:00,11.38,11.4,11.34,11.35,47800.0,10.1781,10.196,10.1423,10.1513,47800.0
2013-09-17 10:30:00,11.36,11.39,11.33,11.34,36700.0,10.1602,10.187,10.1334,10.1423,36700.0
2013-09-17 11:00:00,11.34,11.35,11.31,11.31,31100.0,10.1423,10.1513,10.1155,10.1155,31100.0
2013-09-17 11:30:00,11.3,11.34,11.29,11.34,34700.0,10.1066,10.1423,10.0976,10.1423,34700.0
2013-09-17 12:00:00,11.34,11.35,11.32,11.34,26900.0,10.1423,10.1513,10.1244,10.1423,26900.0
2013-09-17 12:30:00,11.34,11.35,11.33,11.35,121200.0,10.1423,10.1513,10.1334,10.1513,121200.0
2013-09-17 13:00:00,11.36,11.39,11.36,11.37,16200.0,10.1602,10.187,10.1602,10.1692,16200.0
2013-09-17 13:30:00,11.36,11.36,11.34,11.35,16300.0,10.1602,10.1602,10.1423,10.1513,16300.0
2013-09-17 14:00:00,11.34,11.41,11.33,11.41,35900.0,10.1423,10.2049,10.1334,10.2049,35900.0
2013-09-17 14:30:00,11.41,11.41,11.38,11.38,34600.0,10.2049,10.2049,10.1781,10.1781,34600.0
2013-09-17 15:00:00,11.37,11.4,11.37,11.4,35300.0,10.1692,10.196,10.1692,10.196,35300.0
2013-09-17 15:30:00,11.39,11.41,11.37,11.39,196900.0,10.187,10.2049,10.1692,10.187,196900.0
2013-09-18 09:30:00,11.4,11.44,11.34,11.34,16400.0,10.196,10.2318,10.1423,10.1423,16400.0
2013-09-18 10:00:00,11.33,11.35,11.3,11.31,27300.0,10.1334,10.1513,10.1066,10.1155,27300.0
2013-09-18 10:30:00,11.3,11.35,11.3,11.32,17300.0,10.1066,10.1513,10.1066,10.1244,17300.0
2013-09-18 11:00:00,11.32,11.34,11.25,11.3,39900.0,10.1244,10.1423,10.0618,10.1066,39900.0
2013-09-18 11:30:00,11.31,11.33,11.29,11.3,24700.0,10.1155,10.1334,10.0976,10.1066,24700.0
2013-09-18 12:00:00,11.29,11.31,11.28,11.29,35000.0,10.0976,10.1155,10.0887,10.0976,35000.0
2013-09-18 12:30:00,11.28,11.32,11.28,11.32,16900.0,10.0887,10.1244,10.0887,10.1244,16900.0
2013-09-18 13:00:00,11.32,11.36,11.32,11.36,52500.0,10.1244,10.1602,10.1244,10.1602,52500.0
2013-09-18 13:30:00,11.36,11.36,11.32,11.32,22300.0,10.1602,10.1602,10.1244,10.1244,22300.0
2013-09-18 14:00:00,11.33,11.49,11.33,11.46,66800.0,10.1334,10.2765,10.1334,10.2497,66800.0
2013-09-18 14:30:00,11.46,11.49,11.44,11.45,76900.0,10.2497,10.2765,10.2318,10.2407,76900.0
2013-09-18 15:00:00,11.47,11.48,11.4,11.41,93300.0,10.2586,10.2675,10.196,10.2049,93300.0
2013-09-18 15:30:00,11.41,11.44,11.39,11.42,170400.0,10.2049,10.2318,10.187,10.2139,170400.0
2013-09-19 09:30:00,11.45,11.5,11.33,11.33,49300.0,10.2407,10.2854,10.1334,10.1334,49300.0
2013-09-19 10:00:00,11.34,11.39,11.28,11.29,67900.0,10.1423,10.187,10.0887,10.0976,67900.0
2013-09-19 10:30:00,11.29,11.3,11.2,11.24,74600.0,10.0976,10.1066,10.0171,10.0529,74600.0
2013-09-19 11:00:00,11.25,11.25,11.16,11.16,65900.0,10.0618,10.0618,9.9813,9.9813,65900.0
2013-09-19 11:30:00,11.17,11.24,11.14,11.21,66700.0,9.9903,10.0529,9.9635,10.0261,66700.0
2013-09-19 12:00:00,11.21,11.3,11.19,11.29,65300.0,10.0261,10.1066,10.0082,10.0976,65300.0
2013-09-19 12:30:00,11.29,11.29,11.25,11.26,29600.0,10.0976,10.0976,10.0618,10.0708,29600.0
2013-09-19 13:00:00,11.26,11.3,11.23,11.23,63700.0,10.0708,10.1066,10.0439,10.0439,63700.0
2013-09-19 13:30:00,11.24,11.42,11.21,11.42,154200.0,10.0529,10.2139,10.0261,10.2139,154200.0
2013-09-19 14:00:00,11.43,11.46,11.42,11.43,60800.0,10.2228,10.2497,10.2139,10.2228,60800.0
2013-09-19 14:30:00,11.44,11.5,11.43,11.46,104000.0,10.2318,10.2854,10.2228,10.2497,104000.0
2013-09-19 15:00:00,11.47,11.59,11.46,11.55,160700.0,10.2586,10.3659,10.2497,10.3302,160700.0
2013-09-19 15:30:00,11.55,11.56,11.52,11.53,185900.0,10.3302,10.3391,10.3033,10.3123,185900.0
2013-09-20 09:30:00,11.58,11.65,11.54,11.63,473400.0,10.357,10.4196,10.3212,10.4017,473400.0
2013-09-20 10:00:00,11.63,11.68,11.58,11.64,280300.0,10.4017,10.4464,10.357,10.4106,280300.0
2013-09-20 10:30:00,11.64,11.75,11.62,11.7,119800.0,10.4106,10.509,10.3928,10.4643,119800.0
2013-09-20 11:00:00,11.7,11.71,11.63,11.64,54400.0,10.4643,10.4733,10.4017,10.4106,54400.0
2013-09-20 11:30:00,11.64,11.67,11.62,11.65,55400.0,10.4106,10.4375,10.3928,10.4196,55400.0
2013-09-20 12:00:00,11.64,11.69,11.63,11.66,53100.0,10.4106,10.4554,10.4017,10.4285,53100.0
2013-09-20 12:30:00,11.66,11.67,11.65,11.65,40100.0,10.4285,10.4375,10.4196,10.4196,40100.0
2013-09-20 13:00:00,11.65,11.66,11.61,11.61,56700.0,10.4196,10.4285,10.3838,10.3838,56700.0
2013-09-20 13:30:00,11.62,11.67,11.62,11.63,62500.0,10.3928,10.4375,10.3928,10.4017,62500.0
2013-09-20 14:00:00,11.63,11.66,11.62,11.64,81600.0,10.4017,10.4285,10.3928,10.4106,81600.0
2013-09-20 14:30:00,11.65,11.67,11.63,11.66,80700.0,10.4196,10.4375,10.4017,10.4285,80700.0
2013-09-20 15:00:00,11.66,11.66,11.62,11.63,71500.0,10.4285,10.4285,10.3928,10.4017,71500.0
2013-09-20 15:30:00,11.63,11.67,11.62,11.65,388500.0,10.4017,10.4375,10.3928,10.4196,388500.0
2013-09-23 09:30:00,11.61,11.65,11.55,11.61,31600.0,10.3838,10.4196,10.3302,10.3838,31600.0
2013-09-23 10:00:00,11.62,11.66,11.6,11.63,53700.0,10.3928,10.4285,10.3749,10.4017,53700.0
2013-09-23 10:30:00,11.63,11.66,11.61,11.62,70400.0,10.4017,10.4285,10.3838,10.3928,70400.0
2013-09-23 11:00:00,11.62,11.67,11.6,11.62,252500.0,10.3928,10.4375,10.3749,10.3928,252500.0
2013-09-23 11:30:00,11.62,11.63,11.6,11.63,139400.0,10.3928,10.4017,10.3749,10.4017,139400.0
2013-09-23 12:00:00,11.64,11.65,11.61,11.61,26900.0,10.4106,10.4196,10.3838,10.3838,26900.0
2013-09-23 12:30:00,11.61,11.65,11.59,11.63,18400.0,10.3838,10.4196,10.3659,10.4017,18400.0
2013-09-23 13:00:00,11.63,11.66,11.61,11.66,40300.0,10.4017,10.4285,10.3838,10.4285,40300.0
2013-09-23 13:30:00,11.66,11.76,11.65,11.75,65200.0,10.4285,10.518,10.4196,10.509,65200.0
2013-09-23 14:00:00,11.76,11.76,11.7,11.71,29800.0,10.518,10.518,10.4643,10.4733,29800.0
2013-09-23 14:30:00,11.71,11.76,11.7,11.75,74000.0,10.4733,10.518,10.4643,10.509,74000.0
2013-09-23 15:00:00,11.76,11.76,11.7,11.72,55200.0,10.518,10.518,10.4643,10.4822,55200.0
2013-09-23 15:30:00,11.72,11.75,11.71,11.72,165000.0,10.4822,10.509,10.4733,10.4822,165000.0
2013-09-24 09:30:00,11.75,11.76,11.65,11.66,29000.0,10.509,10.518,10.4196,10.4285,29000.0
2013-09-24 10:00:00,11.66,11.76,11.65,11.76,46700.0,10.4285,10.518,10.4196,10.518,46700.0
2013-09-24 10:30:00,11.77,11.8,11.74,11.75,62100.0,10.5269,10.5537,10.5001,10.509,62100.0
2013-09-24 11:00:00,11.75,11.81,11.75,11.78,40000.0,10.509,10.5627,10.509,10.5359,40000.0
2013-09-24 11:30:00,11.78,11.81,11.78,11.81,26500.0,10.5359,10.5627,10.5359,10.5627,26500.0
2013-09-24 12:00:00,11.8,11.84,11.79,11.83,34400.0,10.5537,10.5895,10.5448,10.5806,34400.0
2013-09-24 12:30:00,11.83,11.86,11.82,11.82,21400.0,10.5806,10.6074,10.5716,10.5716,21400.0
2013-09-24 13:00:00,11.83,11.86,11.82,11.83,23200.0,10.5806,10.6074,10.5716,10.5806,23200.0
2013-09-24 13:30:00,11.84,11.85,11.81,11.81,29200.0,10.5895,10.5985,10.5627,10.5627,29200.0
2013-09-24 14:00:00,11.81,11.84,11.79,11.81,56600.0,10.5627,10.5895,10.5448,10.5627,56600.0
2013-09-24 14:30:00,11.81,11.81,11.76,11.76,60500.0,10.5627,10.5627,10.518,10.518,60500.0
2013-09-24 15:00:00,11.75,11.77,11.74,11.75,80300.0,10.509,10.5269,10.5001,10.509,80300.0
2013-09-24 15:30:00,11.74,11.75,11.72,11.74,181400.0,10.5001,10.509,10.4822,10.5001,181400.0
2013-09-25 09:30:00,11.75,11.76,11.57,11.6,93000.0,10.509,10.518,10.348,10.3749,93000.0
2013-09-25 10:00:00,11.6,11.61,11.52,11.57,63800.0,10.3749,10.3838,10.3033,10.348,63800.0
2013-09-25 10:30:00,11.57,11.6,11.51,11.53,69300.0,10.348,10.3749,10.2944,10.3123,69300.0
2013-09-25 11:00:00,11.54,11.57,11.39,11.57,175000.0,10.3212,10.348,10.187,10.348,175000.0
2013-09-25 11:30:00,11.57,11.6,11.55,11.59,60600.0,10.348,10.3749,10.3302,10.3659,60600.0
2013-09-25 12:00:00,11.59,11.61,11.57,11.6,41300.0,10.3659,10.3838,10.348,10.3749,41300.0
2013-09-25 12:30:00,11.61,11.61,11.57,11.59,51400.0,10.3838,10.3838,10.348,10.3659,51400.0
2013-09-25 13:00:00,11.6,11.6,11.57,11.59,47800.0,10.3749,10.3749,10.348,10.3659,47800.0
2013-09-25 13:30:00,11.58,11.58,11.53,11.58,41000.0,10.357,10.357,10.3123,10.357,41000.0
2013-09-25 14:00:00,11.58,11.6,11.57,11.6,46100.0,10.357,10.3749,10.348,10.3749,46100.0
2013-09-25 14:30:00,11.6,11.62,11.57,11.59,36800.0,10.3749,10.3928,10.348,10.3659,36800.0
2013-09-25 15:00:00,11.6,11.64,11.6,11.61,50700.0,10.3749,10.4106,10.3749,10.3838,50700.0
2013-09-25 15:30:00,11.61,11.66,11.61,11.65,152400.0,10.3838,10.4285,10.3838,10.4196,152400.0
2013-09-26 09:30:00,11.68,11.8,11.68,11.72,72600.0,10.4464,10.5537,10.4464,10.4822,72600.0
2013-09-26 10:00:00,11.72,11.76,11.66,11.66,48200.0,10.4822,10.518,10.4285,10.4285,48200.0
2013-09-26 10:30:00,11.67,11.96,11.37,11.9,601500.0,10.4375,10.6968,10.1692,10.6432,601500.0
2013-09-26 11:00:00,11.9,12.04,11.81,12.0,199600.0,10.6432,10.7684,10.5627,10.7326,199600.0
2013-09-26 11:30:00,11.99,12.08,11.96,12.08,97700.0,10.7237,10.8042,10.6968,10.8042,97700.0
2013-09-26 12:00:00,12.07,12.14,12.05,12.12,133500.0,10.7952,10.8578,10.7773,10.84,133500.0
2013-09-26 12:30:00,12.12,12.2,12.12,12.19,86700.0,10.84,10.9115,10.84,10.9026,86700.0
2013-09-26 13:00:00,12.19,12.24,12.11,12.17,201300.0,10.9026,10.9473,10.831,10.8847,201300.0
2013-09-26 13:30:00,12.17,12.21,12.11,12.18,103200.0,10.8847,10.9204,10.831,10.8936,103200.0
2013-09-26 14:00:00,12.18,12.18,12.13,12.15,111100.0,10.8936,10.8936,10.8489,10.8668,111100.0
2013-09-26 14:30:00,12.15,12.22,12.14,12.2,102600.0,10.8668,10.9294,10.8578,10.9115,102600.0
2013-09-26 15:00:00,12.19,12.28,12.19,12.26,153600.0,10.9026,10.9831,10.9026,10.9652,153600.0
2013-09-26 15:30:00,12.26,12.33,12.25,12.3,370800.0,10.9652,11.0278,10.9562,11.0009,370800.0
2013-09-27 09:30:00,12.17,12.39,12.15,12.36,200100.0,10.8847,11.0814,10.8668,11.0546,200100.0
2013-09-27 10:00:00,12.37,12.66,12.36,12.66,206400.0,11.0635,11.3229,11.0546,11.3229,206400.0
2013-09-27 10:30:00,12.66,12.72,12.57,12.58,156100.0,11.3229,11.3766,11.2424,11.2514,156100.0
2013-09-27 11:00:00,12.57,12.59,12.48,12.54,103600.0,11.2424,11.2603,11.1619,11.2156,103600.0
2013-09-27 11:30:00,12.53,12.55,12.47,12.49,96900.0,11.2066,11.2245,11.153,11.1709,96900.0
2013-09-27 12:00:00,12.48,12.55,12.47,12.55,37300.0,11.1619,11.2245,11.153,11.2245,37300.0
2013-09-27 12:30:00,12.55,12.6,12.53,12.57,88400.0,11.2245,11.2693,11.2066,11.2424,88400.0
2013-09-27 13:00:00,12.57,12.57,12.53,12.53,40800.0,11.2424,11.2424,11.2066,11.2066,40800.0
2013-09-27 13:30:00,12.53,12.57,12.5,12.57,36000.0,11.2066,11.2424,11.1798,11.2424,36000.0
2013-09-27 14:00:00,12.57,12.59,12.57,12.57,26200.0,11.2424,11.2603,11.2424,11.2424,26200.0
2013-09-27 14:30:00,12.58,12.58,12.53,12.55,74900.0,11.2514,11.2514,11.2066,11.2245,74900.0
2013-09-27 15:00:00,12.55,12.55,12.53,12.54,42400.0,11.2245,11.2245,11.2066,11.2156,42400.0
2013-09-27 15:30:00,12.55,12.55,12.5,12.52,209800.0,11.2245,11.2245,11.1798,11.1977,209800.0
2013-09-30 09:30:00,12.36,12.48,12.32,12.42,91700.0,11.0546,11.1619,11.0188,11.1083,91700.0
2013-09-30 10:00:00,12.43,12.55,12.43,12.53,81500.0,11.1172,11.2245,11.1172,11.2066,81500.0
2013-09-30 10:30:00,12.53,12.59,12.49,12.57,69200.0,11.2066,11.2603,11.1709,11.2424,69200.0
2013-09-30 11:00:00,12.57,12.6,12.51,12.55,64500.0,11.2424,11.2693,11.1888,11.2245,64500.0
2013-09-30 11:30:00,12.56,12.59,12.52,12.55,56600.0,11.2335,11.2603,11.1977,11.2245,56600.0
2013-09-30 12:00:00,12.55,12.55,12.46,12.5,31200.0,11.2245,11.2245,11.144,11.1798,31200.0
2013-09-30 12:30:00,12.5,12.51,12.48,12.49,17800.0,11.1798,11.1888,11.1619,11.1709,17800.0
2013-09-30 13:00:00,12.48,12.54,12.48,12.5,38100.0,11.1619,11.2156,11.1619,11.1798,38100.0
2013-09-30 13:30:00,12.51,12.56,12.46,12.49,55900.0,11.1888,11.2335,11.144,11.1709,55900.0
2013-09-30 14:00:00,12.5,12.56,12.49,12.55,81700.0,11.1798,11.2335,11.1709,11.2245,81700.0
2013-09-30 14:30:00,12.55,12.62,12.55,12.6,71700.0,11.2245,11.2871,11.2245,11.2693,71700.0
2013-09-30 15:00:00,12.6,12.6,12.53,12.55,63100.0,11.2693,11.2693,11.2066,11.2245,63100.0
2013-09-30 15:30:00,12.56,12.58,12.54,12.57,194100.0,11.2335,11.2514,11.2156,11.2424,194100.0
2013-10-01 09:30:00,12.55,12.68,12.52,12.58,73200.0,11.2245,11.3408,11.1977,11.2514,73200.0
2013-10-01 10:00:00,12.56,12.64,12.46,12.49,77200.0,11.2335,11.305,11.144,11.1709,77200.0
2013-10-01 10:30:00,12.5,12.56,12.43,12.45,68500.0,11.1798,11.2335,11.1172,11.1351,68500.0
2013-10-01 11:00:00,12.44,12.51,12.44,12.45,61500.0,11.1262,11.1888,11.1262,11.1351,61500.0
2013-10-01 11:30:00,12.45,12.52,12.44,12.46,49600.0,11.1351,11.1977,11.1262,11.144,49600.0
2013-10-01 12:00:00,12.46,12.5,12.46,12.49,40400.0,11.144,11.1798,11.144,11.1709,40400.0
2013-10-01 12:30:00,12.49,12.5,12.39,12.39,26400.0,11.1709,11.1798,11.0814,11.0814,26400.0
2013-10-01 13:00:00,12.39,12.42,12.38,12.39,40300.0,11.0814,11.1083,11.0725,11.0814,40300.0
2013-10-01 13:30:00,12.4,12.46,12.38,12.45,41000.0,11.0904,11.144,11.0725,11.1351,41000.0
2013-10-01 14:00:00,12.45,12.45,12.32,12.32,55800.0,11.1351,11.1351,11.0188,11.0188,55800.0
2013-10-01 14:30:00,12.32,12.36,12.3,12.35,74000.0,11.0188,11.0546,11.0009,11.0457,74000.0
2013-10-01 15:00:00,12.35,12.4,12.35,12.39,64600.0,11.0457,11.0904,11.0457,11.0814,64600.0
2013-10-01 15:30:00,12.4,12.41,12.34,12.4,378800.0,11.0904,11.0993,11.0367,11.0904,378800.0
2013-10-02 09:30:00,12.26,12.31,12.14,12.27,110700.0,10.9652,11.0099,10.8578,10.9741,110700.0
2013-10-02 10:00:00,12.28,12.36,12.21,12.35,76000.0,10.9831,11.0546,10.9204,11.0457,76000.0
2013-10-02 10:30:00,12.35,12.36,12.28,12.32,83700.0,11.0457,11.0546,10.9831,11.0188,83700.0
2013-10-02 11:00:00,12.32,12.34,12.27,12.33,54900.0,11.0188,11.0367,10.9741,11.0278,54900.0
2013-10-02 11:30:00,12.32,12.33,12.26,12.3,40700.0,11.0188,11.0278,10.9652,11.0009,40700.0
2013-10-02 12:00:00,12.29,12.33,12.28,12.29,28700.0,10.992,11.0278,10.9831,10.992,28700.0
2013-10-02 12:30:00,12.3,12.32,12.29,12.29,39600.0,11.0009,11.0188,10.992,10.992,39600.0
2013-10-02 13:00:00,12.3,12.34,12.28,12.32,57600.0,11.0009,11.0367,10.9831,11.0188,57600.0
2013-10-02 13:30:00,12.32,12.35,12.31,12.33,75600.0,11.0188,11.0457,11.0099,11.0278,75600.0
2013-10-02 14:00:00,12.34,12.35,12.3,12.35,35700.0,11.0367,11.0457,11.0009,11.0457,35700.0
2013-10-02 14:30:00,12.34,12.35,12.25,12.26,80400.0,11.0367,11.0457,10.9562,10.9652,80400.0
2013-10-02 15:00:00,12.27,12.29,12.24,12.29,103100.0,10.9741,10.992,10.9473,10.992,103100.0
2013-10-02 15:30:00,12.29,12.3,12.28,12.3,133200.0,10.992,11.0009,10.9831,11.0009,133200.0
2013-10-03 09:30:00,12.29,12.3,12.25,12.28,43300.0,10.992,11.0009,10.9562,10.9831,43300.0
2013-10-03 10:00:00,12.28,12.28,12.15,12.19,132100.0,10.9831,10.9831,10.8668,10.9026,132100.0
2013-10-03 10:30:00,12.19,12.2,12.16,12.16,35300.0,10.9026,10.9115,10.8757,10.8757,35300.0
2013-10-03 11:00:00,12.17,12.21,12.15,12.15,52300.0,10.8847,10.9204,10.8668,10.8668,52300.0
2013-10-03 11:30:00,12.17,12.25,12.17,12.18,72000.0,10.8847,10.9562,10.8847,10.8936,72000.0
2013-10-03 12:00:00,12.18,12.23,12.16,12.23,42900.0,10.8936,10.9383,10.8757,10.9383,42900.0
2013-10-03 12:30:00,12.23,12.27,12.21,12.24,31600.0,10.9383,10.9741,10.9204,10.9473,31600.0
2013-10-03 13:00:00,12.24,12.31,12.23,12.3,57700.0,10.9473,11.0099,10.9383,11.0009,57700.0
2013-10-03 13:30:00,12.31,12.36,12.26,12.3,36100.0,11.0099,11.0546,10.9652,11.0009,36100.0
2013-10-03 14:00:00,12.29,12.3,12.25,12.3,53700.0,10.992,11.0009,10.9562,11.0009,53700.0
2013-10-03 14:30:00,12.3,12.3,12.27,12.29,19200.0,11.0009,11.0009,10.9741,10.992,19200.0
2013-10-03 15:00:00,12.28,12.28,12.25,12.28,42100.0,10.9831,10.9831,10.9562,10.9831,42100.0
2013-10-03 15:30:00,12.28,12.28,12.25,12.26,130300.0,10.9831,10.9831,10.9562,10.9652,130300.0
2013-10-04 09:30:00,12.25,12.29,12.25,12.25,51100.0,10.9562,10.992,10.9562,10.9562,51100.0
2013-10-04 10:00:00,12.26,12.3,12.24,12.3,70200.0,10.9652,11.0009,10.9473,11.0009,70200.0
2013-10-04 10:30:00,12.3,12.33,12.26,12.29,59000.0,11.0009,11.0278,10.9652,10.992,59000.0
2013-10-04 11:00:00,12.29,12.3,12.26,12.26,24000.0,10.992,11.0009,10.9652,10.9652,24000.0
2013-10-04 11:30:00,12.27,12.29,12.25,12.26,11900.0,10.9741,10.992,10.9562,10.9652,11900.0
2013-10-04 12:00:00,12.27,12.32,12.27,12.32,14000.0,10.9741,11.0188,10.9741,11.0188,14000.0
2013-10-04 12:30:00,12.32,12.33,12.29,12.3,14400.0,11.0188,11.0278,10.992,11.0009,14400.0
2013-10-04 13:00:00,12.3,12.31,12.27,12.28,11300.0,11.0009,11.0099,10.9741,10.9831,11300.0
2013-10-04 13:30:00,12.26,12.32,12.26,12.29,53300.0,10.9652,11.0188,10.9652,10.992,53300.0
2013-10-04 14:00:00,12.29,12.32,12.26,12.29,37100.0,10.992,11.0188,10.9652,10.992,37100.0
2013-10-04 14:30:00,12.29,12.36,12.27,12.35,55500.0,10.992,11.0546,10.9741,11.0457,55500.0
2013-10-04 15:00:00,12.34,12.37,12.31,12.31,71900.0,11.0367,11.0635,11.0099,11.0099,71900.0
2013-10-04 15:30:00,12.31,12.32,12.27,12.29,208900.0,11.0099,11.0188,10.9741,10.992,208900.0
2013-10-07 09:30:00,12.25,12.26,12.15,12.15,96700.0,10.992,11.001,10.9023,10.9023,96700.0
2013-10-07 10:00:00,12.15,12.17,12.06,12.13,54200.0,10.9023,10.9202,10.8215,10.8843,54200.0
2013-10-07 10:30:00,12.14,12.18,12.09,12.15,46400.0,10.8933,10.9292,10.8485,10.9023,46400.0
2013-10-07 11:00:00,12.15,12.17,12.15,12.15,34700.0,10.9023,10.9202,10.9023,10.9023,34700.0
2013-10-07 11:30:00,12.15,12.2,12.14,12.16,30700.0,10.9023,10.9472,10.8933,10.9113,30700.0
2013-10-07 12:00:00,12.16,12.19,12.15,12.15,22300.0,10.9113,10.9382,10.9023,10.9023,22300.0
2013-10-07 12:30:00,12.15,12.16,12.1,12.12,30700.0,10.9023,10.9113,10.8574,10.8754,30700.0
2013-10-07 13:00:00,12.12,12.17,12.12,12.13,22100.0,10.8754,10.9202,10.8754,10.8843,22100.0
2013-10-07 13:30:00,12.13,12.19,12.13,12.18,36800.0,10.8843,10.9382,10.8843,10.9292,36800.0
2013-10-07 14:00:00,12.18,12.23,12.18,12.21,63700.0,10.9292,10.9741,10.9292,10.9561,63700.0
2013-10-07 14:30:00,12.21,12.23,12.17,12.21,32100.0,10.9561,10.9741,10.9202,10.9561,32100.0
2013-10-07 15:00:00,12.21,12.27,12.19,12.25,82000.0,10.9561,11.01,10.9382,10.992,82000.0
2013-10-07 15:30:00,12.24,12.27,12.22,12.26,392600.0,10.9831,11.01,10.9651,11.001,392600.0
2013-10-08 09:30:00,12.25,12.3,12.18,12.27,41600.0,10.992,11.0369,10.9292,11.01,41600.0
2013-10-08 10:00:00,12.26,12.4,12.21,12.37,78400.0,11.001,11.1266,10.9561,11.0997,78400.0
2013-10-08 10:30:00,12.37,12.37,12.24,12.29,45200.0,11.0997,11.0997,10.9831,11.0279,45200.0
2013-10-08 11:00:00,12.28,12.31,12.22,12.27,43600.0,11.0189,11.0459,10.9651,11.01,43600.0
2013-10-08 11:30:00,12.27,12.28,12.17,12.25,55000.0,11.01,11.0189,10.9202,10.992,55000.0
2013-10-08 12:00:00,12.24,12.25,12.15,12.2,50400.0,10.9831,10.992,10.9023,10.9472,50400.0
2013-10-08 12:30:00,12.2,12.22,12.15,12.22,36000.0,10.9472,10.9651,10.9023,10.9651,36000.0
2013-10-08 13:00:00,12.21,12.23,12.16,12.2,32800.0,10.9561,10.9741,10.9113,10.9472,32800.0
2013-10-08 13:30:00,12.21,12.23,12.16,12.17,59500.0,10.9561,10.9741,10.9113,10.9202,59500.0
2013-10-08 14:00:00,12.18,12.21,12.13,12.2,43800.0,10.9292,10.9561,10.8843,10.9472,43800.0
2013-10-08 14:30:00,12.19,12.2,12.15,12.17,53500.0,10.9382,10.9472,10.9023,10.9202,53500.0
2013-10-08 15:00:00,12.17,12.22,12.17,12.21,91100.0,10.9202,10.9651,10.9202,10.9561,91100.0
2013-10-08 15:30:00,12.21,12.22,12.15,12.16,179800.0,10.9561,10.9651,10.9023,10.9113,179800.0
2013-10-09 09:30:00,12.17,12.19,12.09,12.19,33700.0,10.9202,10.9382,10.8485,10.9382,33700.0
2013-10-09 10:00:00,12.19,12.2,12.08,12.19,34800.0,10.9382,10.9472,10.8395,10.9382,34800.0
2013-10-09 10:30:00,12.19,12.23,12.1,12.1,29800.0,10.9382,10.9741,10.8574,10.8574,29800.0
2013-10-09 11:00:00,12.1,12.15,12.05,12.09,26000.0,10.8574,10.9023,10.8126,10.8485,26000.0
2013-10-09 11:30:00,12.09,12.09,12.0,12.03,201000.0,10.8485,10.8485,10.7677,10.7946,201000.0
2013-10-09 12:00:00,12.03,12.05,11.97,12.01,74700.0,10.7946,10.8126,10.7408,10.7767,74700.0
2013-10-09 12:30:00,12.0,12.03,11.91,11.91,33000.0,10.7677,10.7946,10.6869,10.6869,33000.0
2013-10-09 13:00:00,11.91,12.03,11.91,12.0,76500.0,10.6869,10.7946,10.6869,10.7677,76500.0
2013-10-09 13:30:00,12.01,12.02,11.98,11.99,24500.0,10.7767,10.7856,10.7498,10.7587,24500.0
2013-10-09 14:00:00,11.99,12.02,11.98,12.01,48500.0,10.7587,10.7856,10.7498,10.7767,48500.0
2013-10-09 14:30:00,12.01,12.02,11.97,12.01,46100.0,10.7767,10.7856,10.7408,10.7767,46100.0
2013-10-09 15:00:00,12.01,12.02,11.98,11.98,22800.0,10.7767,10.7856,10.7498,10.7498,22800.0
2013-10-09 15:30:00,11.98,12.0,11.92,11.95,313700.0,10.7498,10.7677,10.6959,10.7228,313700.0
2013-10-10 09:30:00,12.08,12.15,12.04,12.09,41800.0,10.8395,10.9023,10.8036,10.8485,41800.0
2013-10-10 10:00:00,12.1,12.11,12.07,12.08,43000.0,10.8574,10.8664,10.8305,10.8395,43000.0
2013-10-10 10:30:00,12.08,12.08,12.01,12.07,111600.0,10.8395,10.8395,10.7767,10.8305,111600.0
2013-10-10 11:00:00,12.07,12.08,12.0,12.08,51600.0,10.8305,10.8395,10.7677,10.8395,51600.0
2013-10-10 11:30:00,12.07,12.09,12.04,12.06,68400.0,10.8305,10.8485,10.8036,10.8215,68400.0
2013-10-10 12:00:00,12.05,12.07,12.04,12.04,80700.0,10.8126,10.8305,10.8036,10.8036,80700.0
2013-10-10 12:30:00,12.04,12.06,12.03,12.05,46800.0,10.8036,10.8215,10.7946,10.8126,46800.0
2013-10-10 13:00:00,12.05,12.06,12.03,12.06,24400.0,10.8126,10.8215,10.7946,10.8215,24400.0
2013-10-10 13:30:00,12.06,12.07,12.04,12.05,37400.0,10.8215,10.8305,10.8036,10.8126,37400.0
2013-10-10 14:00:00,12.05,12.07,12.03,12.06,28700.0,10.8126,10.8305,10.7946,10.8215,28700.0
2013-10-10 14:30:00,12.06,12.07,12.02,12.05,38600.0,10.8215,10.8305,10.7856,10.8126,38600.0
2013-10-10 15:00:00,12.05,12.11,12.05,12.1,169400.0,10.8126,10.8664,10.8126,10.8574,169400.0
2013-10-10 15:30:00,12.1,12.11,12.07,12.09,203100.0,10.8574,10.8664,10.8305,10.8485,203100.0
2013-10-11 09:30:00,12.04,12.28,12.03,12.25,77400.0,10.8036,11.0189,10.7946,10.992,77400.0
2013-10-11 10:00:00,12.27,12.37,12.22,12.37,70200.0,11.01,11.0997,10.9651,11.0997,70200.0
2013-10-11 10:30:00,12.38,12.48,12.36,12.47,69700.0,11.1087,11.1984,11.0907,11.1894,69700.0
2013-10-11 11:00:00,12.48,12.51,12.39,12.42,54700.0,11.1984,11.2253,11.1176,11.1446,54700.0
2013-10-11 11:30:00,12.42,12.53,12.4,12.5,80200.0,11.1446,11.2433,11.1266,11.2164,80200.0
2013-10-11 12:00:00,12.5,12.55,12.49,12.5,57500.0,11.2164,11.2612,11.2074,11.2164,57500.0
2013-10-11 12:30:00,12.51,12.51,12.48,12.5,54000.0,11.2253,11.2253,11.1984,11.2164,54000.0
2013-10-11 13:00:00,12.5,12.51,12.42,12.42,96900.0,11.2164,11.2253,11.1446,11.1446,96900.0
2013-10-11 13:30:00,12.42,12.44,12.37,12.43,52900.0,11.1446,11.1625,11.0997,11.1535,52900.0
2013-10-11 14:00:00,12.43,12.43,12.36,12.39,57900.0,11.1535,11.1535,11.0907,11.1176,57900.0
2013-10-11 14:30:00,12.39,12.46,12.39,12.46,83000.0,11.1176,11.1805,11.1176,11.1805,83000.0
2013-10-11 15:00:00,12.46,12.49,12.46,12.48,75500.0,11.1805,11.2074,11.1805,11.1984,75500.0
2013-10-11 15:30:00,12.48,12.51,12.47,12.49,225300.0,11.1984,11.2253,11.1894,11.2074,225300.0
2013-10-14 09:30:00,12.43,12.57,12.43,12.51,25900.0,11.1535,11.2792,11.1535,11.2253,25900.0
2013-10-14 10:00:00,12.52,12.54,12.43,12.54,56600.0,11.2343,11.2522,11.1535,11.2522,56600.0
2013-10-14 10:30:00,12.54,12.6,12.5,12.51,88200.0,11.2522,11.3061,11.2164,11.2253,88200.0
2013-10-14 11:00:00,12.51,12.55,12.5,12.51,50200.0,11.2253,11.2612,11.2164,11.2253,50200.0
2013-10-14 11:30:00,12.52,12.54,12.5,12.52,63800.0,11.2343,11.2522,11.2164,11.2343,63800.0
2013-10-14 12:00:00,12.52,12.53,12.47,12.49,29200.0,11.2343,11.2433,11.1894,11.2074,29200.0
2013-10-14 12:30:00,12.49,12.53,12.49,12.53,49300.0,11.2074,11.2433,11.2074,11.2433,49300.0
2013-10-14 13:00:00,12.53,12.64,12.52,12.62,109800.0,11.2433,11.342,11.2343,11.324,109800.0
2013-10-14 13:30:00,12.61,12.64,12.57,12.6,71500.0,11.3151,11.342,11.2792,11.3061,71500.0
2013-10-14 14:00:00,12.6,12.6,12.57,12.59,100600.0,11.3061,11.3061,11.2792,11.2971,100600.0
2013-10-14 14:30:00,12.59,12.59,12.54,12.56,92800.0,11.2971,11.2971,11.2522,11.2702,92800.0
2013-10-14 15:00:00,12.55,12.6,12.54,12.58,75700.0,11.2612,11.3061,11.2522,11.2881,75700.0
2013-10-14 15:30:00,12.58,12.64,12.57,12.63,252400.0,11.2881,11.342,11.2792,11.333,252400.0
2013-10-15 09:30:00,12.64,12.73,12.57,12.73,45900.0,11.342,11.4227,11.2792,11.4227,45900.0
2013-10-15 10:00:00,12.74,12.8,12.7,12.74,56600.0,11.4317,11.4855,11.3958,11.4317,56600.0
2013-10-15 10:30:00,12.75,12.75,12.66,12.66,26700.0,11.4407,11.4407,11.3599,11.3599,26700.0
2013-10-15 11:00:00,12.66,12.74,12.65,12.72,40900.0,11.3599,11.4317,11.3509,11.4138,40900.0
2013-10-15 11:30:00,12.72,12.72,12.68,12.72,35100.0,11.4138,11.4138,11.3779,11.4138,35100.0
2013-10-15 12:00:00,12.71,12.71,12.65,12.68,33600.0,11.4048,11.4048,11.3509,11.3779,33600.0
2013-10-15 12:30:00,12.68,12.7,12.67,12.7,26900.0,11.3779,11.3958,11.3689,11.3958,26900.0
2013-10-15 13:00:00,12.7,12.7,12.64,12.65,33900.0,11.3958,11.3958,11.342,11.3509,33900.0
2013-10-15 13:30:00,12.64,12.72,12.64,12.7,32300.0,11.342,11.4138,11.342,11.3958,32300.0
2013-10-15 14:00:00,12.7,12.76,12.7,12.73,81000.0,11.3958,11.4497,11.3958,11.4227,81000.0
2013-10-15 14:30:00,12.72,12.73,12.66,12.7,63700.0,11.4138,11.4227,11.3599,11.3958,63700.0
2013-10-15 15:00:00,12.71,12.73,12.67,12.71,72200.0,11.4048,11.4227,11.3689,11.4048,72200.0
2013-10-15 15:30:00,12.71,12.71,12.67,12.68,190400.0,11.4048,11.4048,11.3689,11.3779,190400.0
2013-10-16 09:30:00,12.77,12.82,12.72,12.8,99100.0,11.4586,11.5035,11.4138,11.4855,99100.0
2013-10-16 10:00:00,12.8,12.87,12.79,12.87,146300.0,11.4855,11.5484,11.4766,11.5484,146300.0
2013-10-16 10:30:00,12.87,12.88,12.82,12.86,75800.0,11.5484,11.5573,11.5035,11.5394,75800.0
2013-10-16 11:00:00,12.87,12.95,12.77,12.83,101100.0,11.5484,11.6201,11.4586,11.5125,101100.0
2013-10-16 11:30:00,12.83,12.85,12.79,12.84,38500.0,11.5125,11.5304,11.4766,11.5214,38500.0
2013-10-16 12:00:00,12.83,12.88,12.81,12.85,66700.0,11.5125,11.5573,11.4945,11.5304,66700.0
2013-10-16 12:30:00,12.84,12.86,12.82,12.83,38200.0,11.5214,11.5394,11.5035,11.5125,38200.0
2013-10-16 13:00:00,12.83,12.86,12.82,12.86,44200.0,11.5125,11.5394,11.5035,11.5394,44200.0
2013-10-16 13:30:00,12.85,12.86,12.82,12.83,95700.0,11.5304,11.5394,11.5035,11.5125,95700.0
2013-10-16 14:00:00,12.83,12.86,12.82,12.83,153300.0,11.5125,11.5394,11.5035,11.5125,153300.0
2013-10-16 14:30:00,12.83,12.9,12.82,12.85,76700.0,11.5125,11.5753,11.5035,11.5304,76700.0
2013-10-16 15:00:00,12.85,12.87,12.83,12.85,86600.0,11.5304,11.5484,11.5125,11.5304,86600.0
2013-10-16 15:30:00,12.85,12.91,12.84,12.91,286600.0,11.5304,11.5842,11.5214,11.5842,286600.0
2013-10-17 09:30:00,12.85,12.92,12.8,12.85,78400.0,11.5304,11.5932,11.4855,11.5304,78400.0
2013-10-17 10:00:00,12.86,12.9,12.85,12.88,45900.0,11.5394,11.5753,11.5304,11.5573,45900.0
2013-10-17 10:30:00,12.87,12.9,12.85,12.89,55400.0,11.5484,11.5753,11.5304,11.5663,55400.0
2013-10-17 11:00:00,12.9,12.95,12.86,12.95,76900.0,11.5753,11.6201,11.5394,11.6201,76900.0
2013-10-17 11:30:00,12.94,12.99,12.94,12.98,129400.0,11.6112,11.656,11.6112,11.6471,129400.0
2013-10-17 12:00:00,12.97,13.0,12.95,12.99,46300.0,11.6381,11.665,11.6201,11.656,46300.0
2013-10-17 12:30:00,12.98,13.0,12.95,12.95,29700.0,11.6471,11.665,11.6201,11.6201,29700.0
2013-10-17 13:00:00,12.95,12.97,12.95,12.95,34100.0,11.6201,11.6381,11.6201,11.6201,34100.0
2013-10-17 13:30:00,12.95,12.96,12.93,12.93,53700.0,11.6201,11.6291,11.6022,11.6022,53700.0
2013-10-17 14:00:00,12.94,12.97,12.93,12.96,47500.0,11.6112,11.6381,11.6022,11.6291,47500.0
2013-10-17 14:30:00,12.95,12.96,12.93,12.96,29900.0,11.6201,11.6291,11.6022,11.6291,29900.0
2013-10-17 15:00:00,12.96,12.99,12.95,12.98,70100.0,11.6291,11.656,11.6201,11.6471,70100.0
2013-10-17 15:30:00,12.98,13.02,12.97,12.97,225300.0,11.6471,11.683,11.6381,11.6381,225300.0
2013-10-18 09:30:00,13.09,13.2,13.04,13.2,200900.0,11.7458,11.8445,11.7009,11.8445,200900.0
2013-10-18 10:00:00,13.2,13.28,13.19,13.23,95200.0,11.8445,11.9163,11.8355,11.8714,95200.0
2013-10-18 10:30:00,13.23,13.26,13.22,13.24,44500.0,11.8714,11.8983,11.8624,11.8804,44500.0
2013-10-18 11:00:00,13.23,13.28,13.21,13.28,38100.0,11.8714,11.9163,11.8534,11.9163,38100.0
2013-10-18 11:30:00,13.26,13.29,13.24,13.29,46800.0,11.8983,11.9252,11.8804,11.9252,46800.0
2013-10-18 12:00:00,13.29,13.3,13.27,13.28,37000.0,11.9252,11.9342,11.9073,11.9163,37000.0
2013-10-18 12:30:00,13.28,13.33,13.27,13.28,79000.0,11.9163,11.9611,11.9073,11.9163,79000.0
2013-10-18 13:00:00,13.29,13.31,13.28,13.31,39800.0,11.9252,11.9432,11.9163,11.9432,39800.0
2013-10-18 13:30:00,13.3,13.33,13.29,13.32,25100.0,11.9342,11.9611,11.9252,11.9521,25100.0
2013-10-18 14:00:00,13.32,13.36,13.31,13.36,62900.0,11.9521,11.988,11.9432,11.988,62900.0
2013-10-18 14:30:00,13.35,13.43,13.35,13.39,117500.0,11.9791,12.0508,11.9791,12.015,117500.0
2013-10-18 15:00:00,13.39,13.41,13.39,13.39,30900.0,12.015,12.0329,12.015,12.015,30900.0
2013-10-18 15:30:00,13.4,13.49,13.39,13.47,308800.0,12.0239,12.1047,12.015,12.0867,308800.0
2013-10-21 09:30:00,13.45,13.45,13.3,13.41,73100.0,12.0688,12.0688,11.9342,12.0329,73100.0
2013-10-21 10:00:00,13.42,13.42,13.31,13.37,43800.0,12.0419,12.0419,11.9432,11.997,43800.0
2013-10-21 10:30:00,13.36,13.4,13.34,13.38,70000.0,11.988,12.0239,11.9701,12.006,70000.0
2013-10-21 11:00:00,13.38,13.41,13.35,13.41,62600.0,12.006,12.0329,11.9791,12.0329,62600.0
2013-10-21 11:30:00,13.4,13.41,13.36,13.38,44600.0,12.0239,12.0329,11.988,12.006,44600.0
2013-10-21 12:00:00,13.38,13.41,13.37,13.4,42200.0,12.006,12.0329,11.997,12.0239,42200.0
2013-10-21 12:30:00,13.4,13.43,13.37,13.38,24600.0,12.0239,12.0508,11.997,12.006,24600.0
2013-10-21 13:00:00,13.37,13.42,13.37,13.42,41700.0,11.997,12.0419,11.997,12.0419,41700.0
2013-10-21 13:30:00,13.41,13.42,13.4,13.41,48900.0,12.0329,12.0419,12.0239,12.0329,48900.0
2013-10-21 14:00:00,13.41,13.46,13.4,13.43,69600.0,12.0329,12.0778,12.0239,12.0508,69600.0
2013-10-21 14:30:00,13.43,13.44,13.4,13.4,97600.0,12.0508,12.0598,12.0239,12.0239,97600.0
2013-10-21 15:00:00,13.4,13.44,13.4,13.4,65100.0,12.0239,12.0598,12.0239,12.0239,65100.0
2013-10-21 15:30:00,13.41,13.5,13.41,13.47,201600.0,12.0329,12.1137,12.0329,12.0867,201600.0
2013-10-22 09:30:00,13.51,13.63,13.51,13.63,53100.0,12.1226,12.2303,12.1226,12.2303,53100.0
2013-10-22 10:00:00,13.64,13.64,13.55,13.57,23900.0,12.2393,12.2393,12.1585,12.1765,23900.0
2013-10-22 10:30:00,13.56,13.59,13.5,13.59,61100.0,12.1675,12.1944,12.1137,12.1944,61100.0
2013-10-22 11:00:00,13.59,13.6,13.57,13.59,35400.0,12.1944,12.2034,12.1765,12.1944,35400.0
2013-10-22 11:30:00,13.58,13.73,13.58,13.73,72900.0,12.1854,12.32,12.1854,12.32,72900.0
2013-10-22 12:00:00,13.73,13.75,13.66,13.69,48200.0,12.32,12.338,12.2572,12.2841,48200.0
2013-10-22 12:30:00,13.68,13.71,13.61,13.65,79200.0,12.2752,12.3021,12.2124,12.2483,79200.0
2013-10-22 13:00:00,13.65,13.78,13.65,13.72,50900.0,12.2483,12.3649,12.2483,12.3111,50900.0
2013-10-22 13:30:00,13.72,13.74,13.69,13.72,133300.0,12.3111,12.329,12.2841,12.3111,133300.0
2013-10-22 14:00:00,13.72,13.75,13.7,13.74,52300.0,12.3111,12.338,12.2931,12.329,52300.0
2013-10-22 14:30:00,13.74,13.85,13.74,13.81,87900.0,12.329,12.4277,12.329,12.3918,87900.0
2013-10-22 15:00:00,13.8,13.85,13.79,13.81,103300.0,12.3829,12.4277,12.3739,12.3918,103300.0
2013-10-22 15:30:00,13.8,13.86,13.77,13.8,236100.0,12.3829,12.4367,12.3559,12.3829,236100.0
2013-10-23 09:30:00,13.7,13.78,13.67,13.72,26200.0,12.2931,12.3649,12.2662,12.3111,26200.0
2013-10-23 10:00:00,13.71,13.78,13.7,13.74,134100.0,12.3021,12.3649,12.2931,12.329,134100.0
2013-10-23 10:30:00,13.75,13.8,13.74,13.79,54500.0,12.338,12.3829,12.329,12.3739,54500.0
2013-10-23 11:00:00,13.79,13.82,13.77,13.79,48600.0,12.3739,12.4008,12.3559,12.3739,48600.0
2013-10-23 11:30:00,13.79,13.9,13.78,13.85,55500.0,12.3739,12.4726,12.3649,12.4277,55500.0
2013-10-23 12:00:00,13.85,13.9,13.83,13.84,85000.0,12.4277,12.4726,12.4098,12.4187,85000.0
2013-10-23 12:30:00,13.83,13.88,13.83,13.85,106600.0,12.4098,12.4546,12.4098,12.4277,106600.0
2013-10-23 13:00:00,13.83,13.83,13.69,13.75,108000.0,12.4098,12.4098,12.2841,12.338,108000.0
2013-10-23 13:30:00,13.75,13.78,13.71,13.76,33600.0,12.338,12.3649,12.3021,12.347,33600.0
2013-10-23 14:00:00,13.74,13.76,13.71,13.76,47100.0,12.329,12.347,12.3021,12.347,47100.0
2013-10-23 14:30:00,13.77,13.79,13.74,13.77,47900.0,12.3559,12.3739,12.329,12.3559,47900.0
2013-10-23 15:00:00,13.77,13.79,13.72,13.73,79900.0,12.3559,12.3739,12.3111,12.32,79900.0
2013-10-23 15:30:00,13.72,13.78,13.68,13.7,276900.0,12.3111,12.3649,12.2752,12.2931,276900.0
2013-10-24 09:30:00,13.77,13.8,13.68,13.78,36900.0,12.3559,12.3829,12.2752,12.3649,36900.0
2013-10-24 10:00:00,13.78,13.79,13.71,13.79,28400.0,12.3649,12.3739,12.3021,12.3739,28400.0
2013-10-24 10:30:00,13.78,13.82,13.75,13.75,31600.0,12.3649,12.4008,12.338,12.338,31600.0
2013-10-24 11:00:00,13.76,13.78,13.73,13.76,16200.0,12.347,12.3649,12.32,12.347,16200.0
2013-10-24 11:30:00,13.77,13.77,13.72,13.75,15000.0,12.3559,12.3559,12.3111,12.338,15000.0
2013-10-24 12:00:00,13.74,13.74,13.67,13.7,32100.0,12.329,12.329,12.2662,12.2931,32100.0
2013-10-24 12:30:00,13.7,13.7,13.63,13.63,46500.0,12.2931,12.2931,12.2303,12.2303,46500.0
2013-10-24 13:00:00,13.64,13.64,13.57,13.6,60200.0,12.2393,12.2393,12.1765,12.2034,60200.0
2013-10-24 13:30:00,13.59,13.59,13.56,13.58,25400.0,12.1944,12.1944,12.1675,12.1854,25400.0
2013-10-24 14:00:00,13.58,13.59,13.56,13.58,76300.0,12.1854,12.1944,12.1675,12.1854,76300.0
2013-10-24 14:30:00,13.58,13.61,13.57,13.6,89000.0,12.1854,12.2124,12.1765,12.2034,89000.0
2013-10-24 15:00:00,13.6,13.6,13.58,13.59,49900.0,12.2034,12.2034,12.1854,12.1944,49900.0
2013-10-24 15:30:00,13.6,13.67,13.57,13.62,243600.0,12.2034,12.2662,12.1765,12.2213,243600.0
2013-10-25 09:30:00,13.69,13.7,13.58,13.68,48000.0,12.2841,12.2931,12.1854,12.2752,48000.0
2013-10-25 10:00:00,13.7,13.71,13.57,13.59,33200.0,12.2931,12.3021,12.1765,12.1944,33200.0
2013-10-25 10:30:00,13.57,13.61,13.56,13.58,28800.0,12.1765,12.2124,12.1675,12.1854,28800.0
2013-10-25 11:00:00,13.58,13.59,13.54,13.56,22200.0,12.1854,12.1944,12.1496,12.1675,22200.0
2013-10-25 11:30:00,13.57,13.58,13.52,13.54,19900.0,12.1765,12.1854,12.1316,12.1496,19900.0
2013-10-25 12:00:00,13.54,13.55,13.5,13.54,10200.0,12.1496,12.1585,12.1137,12.1496,10200.0
2013-10-25 12:30:00,13.54,13.55,13.52,13.52,15800.0,12.1496,12.1585,12.1316,12.1316,15800.0
2013-10-25 13:00:00,13.53,13.56,13.52,13.54,29300.0,12.1406,12.1675,12.1316,12.1496,29300.0
2013-10-25 13:30:00,13.53,13.53,13.52,13.53,9100.0,12.1406,12.1406,12.1316,12.1406,9100.0
2013-10-25 14:00:00,13.52,13.58,13.52,13.55,43900.0,12.1316,12.1854,12.1316,12.1585,43900.0
2013-10-25 14:30:00,13.54,13.54,13.52,13.53,16700.0,12.1496,12.1496,12.1316,12.1406,16700.0
2013-10-25 15:00:00,13.52,13.55,13.51,13.54,39100.0,12.1316,12.1585,12.1226,12.1496,39100.0
2013-10-25 15:30:00,13.54,13.55,13.52,13.54,130600.0,12.1496,12.1585,12.1316,12.1496,130600.0
2013-10-28 09:30:00,13.52,13.56,13.5,13.51,28900.0,12.1316,12.1675,12.1137,12.1226,28900.0
2013-10-28 10:00:00,13.5,13.59,13.5,13.58,45600.0,12.1137,12.1944,12.1137,12.1854,45600.0
2013-10-28 10:30:00,13.58,13.66,13.52,13.55,98200.0,12.1854,12.2572,12.1316,12.1585,98200.0
2013-10-28 11:00:00,13.54,13.56,13.52,13.54,30000.0,12.1496,12.1675,12.1316,12.1496,30000.0
2013-10-28 11:30:00,13.53,13.55,13.5,13.54,18300.0,12.1406,12.1585,12.1137,12.1496,18300.0
2013-10-28 12:00:00,13.53,13.54,13.5,13.53,26000.0,12.1406,12.1496,12.1137,12.1406,26000.0
2013-10-28 12:30:00,13.53,13.54,13.5,13.51,28700.0,12.1406,12.1496,12.1137,12.1226,28700.0
2013-10-28 13:00:00,13.5,13.53,13.46,13.47,25500.0,12.1137,12.1406,12.0778,12.0867,25500.0
2013-10-28 13:30:00,13.48,13.51,13.46,13.48,16400.0,12.0957,12.1226,12.0778,12.0957,16400.0
2013-10-28 14:00:00,13.48,13.5,13.46,13.5,20800.0,12.0957,12.1137,12.0778,12.1137,20800.0
2013-10-28 14:30:00,13.51,13.53,13.5,13.53,19800.0,12.1226,12.1406,12.1137,12.1406,19800.0
2013-10-28 15:00:00,13.53,13.53,13.51,13.51,28600.0,12.1406,12.1406,12.1226,12.1226,28600.0
2013-10-28 15:30:00,13.51,13.57,13.49,13.55,396500.0,12.1226,12.1765,12.1047,12.1585,396500.0
2013-10-29 09:30:00,13.62,13.8,13.62,13.78,57900.0,12.2213,12.3829,12.2213,12.3649,57900.0
2013-10-29 10:00:00,13.77,13.78,13.74,13.78,59000.0,12.3559,12.3649,12.329,12.3649,59000.0
2013-10-29 10:30:00,13.79,13.81,13.75,13.79,112800.0,12.3739,12.3918,12.338,12.3739,112800.0
2013-10-29 11:00:00,13.79,13.84,13.77,13.79,68700.0,12.3739,12.4187,12.3559,12.3739,68700.0
2013-10-29 11:30:00,13.79,13.8,13.73,13.79,47900.0,12.3739,12.3829,12.32,12.3739,47900.0
2013-10-29 12:00:00,13.79,13.79,13.75,13.77,45200.0,12.3739,12.3739,12.338,12.3559,45200.0
2013-10-29 12:30:00,13.76,13.77,13.67,13.74,93700.0,12.347,12.3559,12.2662,12.329,93700.0
2013-10-29 13:00:00,13.74,13.77,13.7,13.76,74400.0,12.329,12.3559,12.2931,12.347,74400.0
2013-10-29 13:30:00,13.76,13.83,13.76,13.81,81200.0,12.347,12.4098,12.347,12.3918,81200.0
2013-10-29 14:00:00,13.82,13.82,13.76,13.77,58800.0,12.4008,12.4008,12.347,12.3559,58800.0
2013-10-29 14:30:00,13.77,13.79,13.76,13.76,88500.0,12.3559,12.3739,12.347,12.347,88500.0
2013-10-29 15:00:00,13.76,13.81,13.74,13.79,132800.0,12.347,12.3918,12.329,12.3739,132800.0
2013-10-29 15:30:00,13.79,13.84,13.78,13.84,316100.0,12.3739,12.4187,12.3649,12.4187,316100.0
2013-10-30 09:30:00,13.8,13.83,13.77,13.77,35100.0,12.3829,12.4098,12.3559,12.3559,35100.0
2013-10-30 10:00:00,13.77,13.77,13.63,13.69,27900.0,12.3559,12.3559,12.2303,12.2841,27900.0
2013-10-30 10:30:00,13.69,13.69,13.57,13.58,76000.0,12.2841,12.2841,12.1765,12.1854,76000.0
2013-10-30 11:00:00,13.58,13.59,13.52,13.56,80600.0,12.1854,12.1944,12.1316,12.1675,80600.0
2013-10-30 11:30:00,13.55,13.55,13.46,13.51,36500.0,12.1585,12.1585,12.0778,12.1226,36500.0
2013-10-30 12:00:00,13.5,13.55,13.47,13.48,45300.0,12.1137,12.1585,12.0867,12.0957,45300.0
2013-10-30 12:30:00,13.49,13.55,13.49,13.54,29300.0,12.1047,12.1585,12.1047,12.1496,29300.0
2013-10-30 13:00:00,13.55,13.57,13.54,13.56,30400.0,12.1585,12.1765,12.1496,12.1675,30400.0
2013-10-30 13:30:00,13.55,13.56,13.54,13.55,18400.0,12.1585,12.1675,12.1496,12.1585,18400.0
2013-10-30 14:00:00,13.55,13.6,13.43,13.45,69600.0,12.1585,12.2034,12.0508,12.0688,69600.0
2013-10-30 14:30:00,13.46,13.51,13.45,13.51,93800.0,12.0778,12.1226,12.0688,12.1226,93800.0
2013-10-30 15:00:00,13.51,13.57,13.48,13.53,103600.0,12.1226,12.1765,12.0957,12.1406,103600.0
2013-10-30 15:30:00,13.53,13.78,13.53,13.78,622000.0,12.1406,12.3649,12.1406,12.3649,622000.0
2013-10-31 09:30:00,13.73,14.12,13.41,13.89,132200.0,12.32,12.67,12.0329,12.4636,132200.0
2013-10-31 10:00:00,13.89,13.98,13.8,13.89,113700.0,12.4636,12.5444,12.3829,12.4636,113700.0
2013-10-31 10:30:00,13.9,14.02,13.89,14.0,141200.0,12.4726,12.5803,12.4636,12.5623,141200.0
2013-10-31 11:00:00,14.0,14.56,13.99,14.11,142500.0,12.5623,13.0648,12.5533,12.661,142500.0
2013-10-31 11:30:00,14.11,14.17,14.04,14.04,92600.0,12.661,12.7149,12.5982,12.5982,92600.0
2013-10-31 12:00:00,14.04,14.05,13.89,13.96,98400.0,12.5982,12.6072,12.4636,12.5264,98400.0
2013-10-31 12:30:00,13.96,13.98,13.85,13.87,62700.0,12.5264,12.5444,12.4277,12.4457,62700.0
2013-10-31 13:00:00,13.87,13.9,13.76,13.8,100500.0,12.4457,12.4726,12.347,12.3829,100500.0
2013-10-31 13:30:00,13.79,13.83,13.77,13.78,48500.0,12.3739,12.4098,12.3559,12.3649,48500.0
2013-10-31 14:00:00,13.78,13.79,13.64,13.64,153700.0,12.3649,12.3739,12.2393,12.2393,153700.0
2013-10-31 14:30:00,13.64,13.74,13.64,13.7,66200.0,12.2393,12.329,12.2393,12.2931,66200.0
2013-10-31 15:00:00,13.69,13.72,13.62,13.62,90300.0,12.2841,12.3111,12.2213,12.2213,90300.0
2013-10-31 15:30:00,13.61,13.86,13.61,13.83,563500.0,12.2124,12.4367,12.2124,12.4098,563500.0
2013-11-01 09:30:00,13.83,13.88,13.59,13.72,132500.0,12.4098,12.4546,12.1944,12.3111,132500.0
2013-11-01 10:00:00,13.73,13.73,13.53,13.53,67300.0,12.32,12.32,12.1406,12.1406,67300.0
2013-11-01 10:30:00,13.53,13.57,13.45,13.54,56700.0,12.1406,12.1765,12.0688,12.1496,56700.0
2013-11-01 11:00:00,13.54,13.54,13.44,13.51,60300.0,12.1496,12.1496,12.0598,12.1226,60300.0
2013-11-01 11:30:00,13.52,13.52,13.42,13.46,47300.0,12.1316,12.1316,12.0419,12.0778,47300.0
2013-11-01 12:00:00,13.46,13.47,13.41,13.47,35400.0,12.0778,12.0867,12.0329,12.0867,35400.0
2013-11-01 12:30:00,13.48,13.49,13.46,13.46,26400.0,12.0957,12.1047,12.0778,12.0778,26400.0
2013-11-01 13:00:00,13.46,13.49,13.42,13.49,38000.0,12.0778,12.1047,12.0419,12.1047,38000.0
2013-11-01 13:30:00,13.49,13.54,13.48,13.53,27400.0,12.1047,12.1496,12.0957,12.1406,27400.0
2013-11-01 14:00:00,13.53,13.56,13.52,13.56,40500.0,12.1406,12.1675,12.1316,12.1675,40500.0
2013-11-01 14:30:00,13.55,13.59,13.52,13.59,70000.0,12.1585,12.1944,12.1316,12.1944,70000.0
2013-11-01 15:00:00,13.59,13.71,13.58,13.67,124500.0,12.1944,12.3021,12.1854,12.2662,124500.0
2013-11-01 15:30:00,13.66,13.75,13.64,13.7,313200.0,12.2572,12.338,12.2393,12.2931,313200.0
2013-11-04 09:30:00,13.73,13.8,13.6,13.62,45300.0,12.32,12.3829,12.2034,12.2213,45300.0
2013-11-04 10:00:00,13.63,13.65,13.61,13.61,18800.0,12.2303,12.2483,12.2124,12.2124,18800.0
2013-11-04 10:30:00,13.61,13.71,13.61,13.62,61300.0,12.2124,12.3021,12.2124,12.2213,61300.0
2013-11-04 11:00:00,13.61,13.62,13.57,13.61,25600.0,12.2124,12.2213,12.1765,12.2124,25600.0
2013-11-04 11:30:00,13.61,13.69,13.61,13.69,16400.0,12.2124,12.2841,12.2124,12.2841,16400.0
2013-11-04 12:00:00,13.69,13.69,13.63,13.66,22000.0,12.2841,12.2841,12.2303,12.2572,22000.0
2013-11-04 12:30:00,13.66,13.69,13.66,13.68,9700.0,12.2572,12.2841,12.2572,12.2752,9700.0
2013-11-04 13:00:00,13.67,13.68,13.67,13.68,8500.0,12.2662,12.2752,12.2662,12.2752,8500.0
2013-11-04 13:30:00,13.68,13.69,13.68,13.69,16000.0,12.2752,12.2841,12.2752,12.2841,16000.0
2013-11-04 14:00:00,13.69,13.73,13.68,13.73,22100.0,12.2841,12.32,12.2752,12.32,22100.0
2013-11-04 14:30:00,13.74,13.76,13.7,13.7,26000.0,12.329,12.347,12.2931,12.2931,26000.0
2013-11-04 15:00:00,13.71,13.75,13.7,13.72,43200.0,12.3021,12.338,12.2931,12.3111,43200.0
2013-11-04 15:30:00,13.72,13.73,13.68,13.71,208300.0,12.3111,12.32,12.2752,12.3021,208300.0
2013-11-05 09:30:00,13.65,13.67,13.47,13.55,62900.0,12.2483,12.2662,12.0867,12.1585,62900.0
2013-11-05 10:00:00,13.54,13.6,13.49,13.55,47000.0,12.1496,12.2034,12.1047,12.1585,47000.0
2013-11-05 10:30:00,13.56,13.6,13.53,13.53,42700.0,12.1675,12.2034,12.1406,12.1406,42700.0
2013-11-05 11:00:00,13.54,13.54,13.45,13.45,42400.0,12.1496,12.1496,12.0688,12.0688,42400.0
2013-11-05 11:30:00,13.45,13.52,13.45,13.52,39300.0,12.0688,12.1316,12.0688,12.1316,39300.0
2013-11-05 12:00:00,13.51,13.57,13.5,13.57,40700.0,12.1226,12.1765,12.1137,12.1765,40700.0
2013-11-05 12:30:00,13.57,13.6,13.54,13.56,64900.0,12.1765,12.2034,12.1496,12.1675,64900.0
2013-11-05 13:00:00,13.57,13.58,13.54,13.54,39800.0,12.1765,12.1854,12.1496,12.1496,39800.0
2013-11-05 13:30:00,13.54,13.55,13.48,13.5,58400.0,12.1496,12.1585,12.0957,12.1137,58400.0
2013-11-05 14:00:00,13.49,13.51,13.46,13.5,70800.0,12.1047,12.1226,12.0778,12.1137,70800.0
2013-11-05 14:30:00,13.5,13.53,13.48,13.52,59200.0,12.1137,12.1406,12.0957,12.1316,59200.0
2013-11-05 15:00:00,13.52,13.55,13.51,13.54,73300.0,12.1316,12.1585,12.1226,12.1496,73300.0
2013-11-05 15:30:00,13.54,13.56,13.51,13.52,211600.0,12.1496,12.1675,12.1226,12.1316,211600.0
2013-11-06 09:30:00,13.64,13.66,13.52,13.53,42900.0,12.2393,12.2572,12.1316,12.1406,42900.0
2013-11-06 10:00:00,13.52,13.52,13.46,13.47,47900.0,12.1316,12.1316,12.0778,12.0867,47900.0
2013-11-06 10:30:00,13.46,13.47,13.42,13.45,36400.0,12.0778,12.0867,12.0419,12.0688,36400.0
2013-11-06 11:00:00,13.45,13.45,13.32,13.34,53600.0,12.0688,12.0688,11.9521,11.9701,53600.0
2013-11-06 11:30:00,13.35,13.37,13.29,13.35,33700.0,11.9791,11.997,11.9252,11.9791,33700.0
2013-11-06 12:00:00,13.35,13.37,13.32,13.33,21400.0,11.9791,11.997,11.9521,11.9611,21400.0
2013-11-06 12:30:00,13.32,13.33,13.29,13.29,57700.0,11.9521,11.9611,11.9252,11.9252,57700.0
2013-11-06 13:00:00,13.29,13.31,13.27,13.3,38600.0,11.9252,11.9432,11.9073,11.9342,38600.0
2013-11-06 13:30:00,13.31,13.31,13.28,13.3,45700.0,11.9432,11.9432,11.9163,11.9342,45700.0
2013-11-06 14:00:00,13.3,13.31,13.26,13.3,56700.0,11.9342,11.9432,11.8983,11.9342,56700.0
2013-11-06 14:30:00,13.29,13.3,13.28,13.29,46000.0,11.9252,11.9342,11.9163,11.9252,46000.0
2013-11-06 15:00:00,13.3,13.3,13.24,13.25,143500.0,11.9342,11.9342,11.8804,11.8893,143500.0
2013-11-06 15:30:00,13.24,13.29,13.21,13.26,244100.0,11.8804,11.9252,11.8534,11.8983,244100.0
2013-11-07 09:30:00,13.3,13.34,13.2,13.2,28700.0,11.9342,11.9701,11.8445,11.8445,28700.0
2013-11-07 10:00:00,13.2,13.24,13.12,13.14,47800.0,11.8445,11.8804,11.7727,11.7906,47800.0
2013-11-07 10:30:00,13.13,13.13,13.05,13.1,71800.0,11.7817,11.7817,11.7099,11.7547,71800.0
2013-11-07 11:00:00,13.09,13.11,13.02,13.05,51600.0,11.7458,11.7637,11.683,11.7099,51600.0
2013-11-07 11:30:00,13.05,13.08,13.04,13.06,33000.0,11.7099,11.7368,11.7009,11.7188,33000.0
2013-11-07 12:00:00,13.07,13.16,13.07,13.15,41100.0,11.7278,11.8086,11.7278,11.7996,41100.0
2013-11-07 12:30:00,13.15,13.16,13.08,13.08,33300.0,11.7996,11.8086,11.7368,11.7368,33300.0
2013-11-07 13:00:00,13.08,13.09,13.01,13.03,59500.0,11.7368,11.7458,11.674,11.6919,59500.0
2013-11-07 13:30:00,13.03,13.05,12.97,13.01,56700.0,11.6919,11.7099,11.6381,11.674,56700.0
2013-11-07 14:00:00,13.0,13.01,12.96,12.97,65000.0,11.665,11.674,11.6291,11.6381,65000.0
2013-11-07 14:30:00,12.97,12.97,12.94,12.95,52300.0,11.6381,11.6381,11.6112,11.6201,52300.0
2013-11-07 15:00:00,12.95,12.96,12.87,12.87,103700.0,11.6201,11.6291,11.5484,11.5484,103700.0
2013-11-07 15:30:00,12.87,12.92,12.85,12.89,236400.0,11.5484,11.5932,11.5304,11.5663,236400.0
2013-11-08 09:30:00,12.88,12.99,12.84,12.98,66900.0,11.5573,11.656,11.5214,11.6471,66900.0
2013-11-08 10:00:00,12.98,13.17,12.98,13.15,45700.0,11.6471,11.8175,11.6471,11.7996,45700.0
2013-11-08 10:30:00,13.16,13.25,13.16,13.24,41800.0,11.8086,11.8893,11.8086,11.8804,41800.0
2013-11-08 11:00:00,13.25,13.3,13.23,13.28,69400.0,11.8893,11.9342,11.8714,11.9163,69400.0
2013-11-08 11:30:00,13.28,13.28,13.2,13.25,53200.0,11.9163,11.9163,11.8445,11.8893,53200.0
2013-11-08 12:00:00,13.25,13.29,13.24,13.27,26000.0,11.8893,11.9252,11.8804,11.9073,26000.0
2013-11-08 12:30:00,13.28,13.32,13.28,13.29,23400.0,11.9163,11.9521,11.9163,11.9252,23400.0
2013-11-08 13:00:00,13.29,13.31,13.24,13.31,57000.0,11.9252,11.9432,11.8804,11.9432,57000.0
2013-11-08 13:30:00,13.31,13.31,13.25,13.25,42700.0,11.9432,11.9432,11.8893,11.8893,42700.0
2013-11-08 14:00:00,13.25,13.27,13.23,13.24,34700.0,11.8893,11.9073,11.8714,11.8804,34700.0
2013-11-08 14:30:00,13.24,13.25,13.22,13.25,20600.0,11.8804,11.8893,11.8624,11.8893,20600.0
2013-11-08 15:00:00,13.25,13.31,13.23,13.29,56900.0,11.8893,11.9432,11.8714,11.9252,56900.0
2013-11-08 15:30:00,13.28,13.33,13.28,13.32,121100.0,11.9163,11.9611,11.9163,11.9521,121100.0
2013-11-11 09:30:00,13.24,13.35,13.21,13.31,24200.0,11.8804,11.9791,11.8534,11.9432,24200.0
2013-11-11 10:00:00,13.33,13.34,13.26,13.27,11200.0,11.9611,11.9701,11.8983,11.9073,11200.0
2013-11-11 10:30:00,13.25,13.34,13.24,13.34,28300.0,11.8893,11.9701,11.8804,11.9701,28300.0
2013-11-11 11:00:00,13.34,13.39,13.3,13.39,15200.0,11.9701,12.015,11.9342,12.015,15200.0
2013-11-11 11:30:00,13.38,13.4,13.37,13.38,6600.0,12.006,12.0239,11.997,12.006,6600.0
2013-11-11 12:00:00,13.39,13.4,13.37,13.38,5000.0,12.015,12.0239,11.997,12.006,5000.0
2013-11-11 12:30:00,13.38,13.4,13.36,13.38,9400.0,12.006,12.0239,11.988,12.006,9400.0
2013-11-11 13:00:00,13.39,13.43,13.39,13.41,10600.0,12.015,12.0508,12.015,12.0329,10600.0
2013-11-11 13:30:00,13.41,13.41,13.38,13.39,5900.0,12.0329,12.0329,12.006,12.015,5900.0
2013-11-11 14:00:00,13.39,13.4,13.36,13.36,10700.0,12.015,12.0239,11.988,11.988,10700.0
2013-11-11 14:30:00,13.37,13.38,13.36,13.38,18800.0,11.997,12.006,11.988,12.006,18800.0
2013-11-11 15:00:00,13.38,13.38,13.34,13.34,26500.0,12.006,12.006,11.9701,11.9701,26500.0
2013-11-11 15:30:00,13.34,13.37,13.31,13.31,88900.0,11.9701,11.997,11.9432,11.9432,88900.0
2013-11-12 09:30:00,13.23,13.35,13.23,13.34,36700.0,11.8714,11.9791,11.8714,11.9701,36700.0
2013-11-12 10:00:00,13.35,13.38,13.28,13.34,58900.0,11.9791,12.006,11.9163,11.9701,58900.0
2013-11-12 10:30:00,13.34,13.34,13.27,13.28,11900.0,11.9701,11.9701,11.9073,11.9163,11900.0
2013-11-12 11:00:00,13.27,13.34,13.26,13.32,14200.0,11.9073,11.9701,11.8983,11.9521,14200.0
2013-11-12 11:30:00,13.32,13.34,13.27,13.29,20800.0,11.9521,11.9701,11.9073,11.9252,20800.0
2013-11-12 12:00:00,13.29,13.3,13.23,13.25,17300.0,11.9252,11.9342,11.8714,11.8893,17300.0
2013-11-12 12:30:00,13.25,13.29,13.22,13.26,23400.0,11.8893,11.9252,11.8624,11.8983,23400.0
2013-11-12 13:00:00,13.25,13.29,13.24,13.27,17600.0,11.8893,11.9252,11.8804,11.9073,17600.0
2013-11-12 13:30:00,13.26,13.27,13.23,13.27,16600.0,11.8983,11.9073,11.8714,11.9073,16600.0
2013-11-12 14:00:00,13.27,13.29,13.24,13.25,25300.0,11.9073,11.9252,11.8804,11.8893,25300.0
2013-11-12 14:30:00,13.25,13.29,13.25,13.28,26300.0,11.8893,11.9252,11.8893,11.9163,26300.0
2013-11-12 15:00:00,13.29,13.31,13.27,13.27,23400.0,11.9252,11.9432,11.9073,11.9073,23400.0
2013-11-12 15:30:00,13.28,13.33,13.27,13.32,146900.0,11.9163,11.9611,11.9073,11.9521,146900.0
2013-11-13 09:30:00,13.19,13.36,13.19,13.34,16800.0,11.8355,11.988,11.8355,11.9701,16800.0
2013-11-13 10:00:00,13.35,13.42,13.3,13.4,36300.0,11.9791,12.0419,11.9342,12.0239,36300.0
2013-11-13 10:30:00,13.4,13.45,13.38,13.39,11700.0,12.0239,12.0688,12.006,12.015,11700.0
2013-11-13 11:00:00,13.38,13.4,13.35,13.36,13200.0,12.006,12.0239,11.9791,11.988,13200.0
2013-11-13 11:30:00,13.36,13.38,13.32,13.36,9200.0,11.988,12.006,11.9521,11.988,9200.0
2013-11-13 12:00:00,13.34,13.41,13.34,13.41,14300.0,11.9701,12.0329,11.9701,12.0329,14300.0
2013-11-13 12:30:00,13.41,13.46,13.41,13.46,15000.0,12.0329,12.0778,12.0329,12.0778,15000.0
2013-11-13 13:00:00,13.46,13.51,13.46,13.5,31000.0,12.0778,12.1226,12.0778,12.1137,31000.0
2013-11-13 13:30:00,13.5,13.52,13.48,13.49,29800.0,12.1137,12.1316,12.0957,12.1047,29800.0
2013-11-13 14:00:00,13.49,13.53,13.48,13.51,20300.0,12.1047,12.1406,12.0957,12.1226,20300.0
2013-11-13 14:30:00,13.5,13.53,13.46,13.49,17600.0,12.1137,12.1406,12.0778,12.1047,17600.0
2013-11-13 15:00:00,13.49,13.49,13.46,13.48,28100.0,12.1047,12.1047,12.0778,12.0957,28100.0
2013-11-13 15:30:00,13.49,13.54,13.49,13.54,105400.0,12.1047,12.1496,12.1047,12.1496,105400.0
2013-11-14 09:30:00,13.51,13.53,13.43,13.45,18900.0,12.1226,12.1406,12.0508,12.0688,18900.0
2013-11-14 10:00:00,13.44,13.45,13.34,13.39,28900.0,12.0598,12.0688,11.9701,12.015,28900.0
2013-11-14 10:30:00,13.38,13.46,13.36,13.36,37200.0,12.006,12.0778,11.988,11.988,37200.0
2013-11-14 11:00:00,13.36,13.4,13.35,13.38,15200.0,11.988,12.0239,11.9791,12.006,15200.0
2013-11-14 11:30:00,13.38,13.38,13.34,13.36,17500.0,12.006,12.006,11.9701,11.988,17500.0
2013-11-14 12:00:00,13.36,13.37,13.31,13.34,31500.0,11.988,11.997,11.9432,11.9701,31500.0
2013-11-14 12:30:00,13.34,13.36,13.32,13.32,7400.0,11.9701,11.988,11.9521,11.9521,7400.0
2013-11-14 13:00:00,13.33,13.35,13.32,13.34,14500.0,11.9611,11.9791,11.9521,11.9701,14500.0
2013-11-14 13:30:00,13.34,13.35,13.32,13.34,22400.0,11.9701,11.9791,11.9521,11.9701,22400.0
2013-11-14 14:00:00,13.34,13.35,13.32,13.35,22400.0,11.9701,11.9791,11.9521,11.9791,22400.0
2013-11-14 14:30:00,13.35,13.35,13.32,13.33,27800.0,11.9791,11.9791,11.9521,11.9611,27800.0
2013-11-14 15:00:00,13.33,13.36,13.33,13.34,32400.0,11.9611,11.988,11.9611,11.9701,32400.0
2013-11-14 15:30:00,13.34,13.37,13.34,13.35,56900.0,11.9701,11.997,11.9701,11.9791,56900.0
2013-11-15 09:30:00,13.36,13.6,13.36,13.6,110300.0,11.988,12.2034,11.988,12.2034,110300.0
2013-11-15 10:00:00,13.6,13.68,13.55,13.56,74300.0,12.2034,12.2752,12.1585,12.1675,74300.0
2013-11-15 10:30:00,13.57,13.58,13.48,13.5,17300.0,12.1765,12.1854,12.0957,12.1137,17300.0
2013-11-15 11:00:00,13.51,13.53,13.5,13.52,12200.0,12.1226,12.1406,12.1137,12.1316,12200.0
2013-11-15 11:30:00,13.53,13.53,13.49,13.5,11500.0,12.1406,12.1406,12.1047,12.1137,11500.0
2013-11-15 12:00:00,13.5,13.5,13.48,13.48,8900.0,12.1137,12.1137,12.0957,12.0957,8900.0
2013-11-15 12:30:00,13.48,13.48,13.44,13.45,5000.0,12.0957,12.0957,12.0598,12.0688,5000.0
2013-11-15 13:00:00,13.45,13.47,13.45,13.47,6400.0,12.0688,12.0867,12.0688,12.0867,6400.0
2013-11-15 13:30:00,13.47,13.48,13.44,13.44,14600.0,12.0867,12.0957,12.0598,12.0598,14600.0
2013-11-15 14:00:00,13.45,13.47,13.44,13.44,13800.0,12.0688,12.0867,12.0598,12.0598,13800.0
2013-11-15 14:30:00,13.45,13.51,13.42,13.51,24700.0,12.0688,12.1226,12.0419,12.1226,24700.0
2013-11-15 15:00:00,13.51,13.58,13.51,13.58,74600.0,12.1226,12.1854,12.1226,12.1854,74600.0
2013-11-15 15:30:00,13.57,13.61,13.57,13.61,328800.0,12.1765,12.2124,12.1765,12.2124,328800.0
2013-11-18 09:30:00,13.62,13.71,13.51,13.52,30700.0,12.2213,12.3021,12.1226,12.1316,30700.0
2013-11-18 10:00:00,13.52,13.66,13.51,13.63,40100.0,12.1316,12.2572,12.1226,12.2303,40100.0
2013-11-18 10:30:00,13.63,13.65,13.55,13.56,48500.0,12.2303,12.2483,12.1585,12.1675,48500.0
2013-11-18 11:00:00,13.56,13.61,13.54,13.57,28100.0,12.1675,12.2124,12.1496,12.1765,28100.0
2013-11-18 11:30:00,13.57,13.57,13.54,13.57,21900.0,12.1765,12.1765,12.1496,12.1765,21900.0
2013-11-18 12:00:00,13.57,13.58,13.55,13.56,14300.0,12.1765,12.1854,12.1585,12.1675,14300.0
2013-11-18 12:30:00,13.56,13.58,13.54,13.54,10700.0,12.1675,12.1854,12.1496,12.1496,10700.0
2013-11-18 13:00:00,13.53,13.54,13.5,13.52,9800.0,12.1406,12.1496,12.1137,12.1316,9800.0
2013-11-18 13:30:00,13.52,13.52,13.49,13.49,7000.0,12.1316,12.1316,12.1047,12.1047,7000.0
2013-11-18 14:00:00,13.5,13.52,13.5,13.5,7400.0,12.1137,12.1316,12.1137,12.1137,7400.0
2013-11-18 14:30:00,13.51,13.51,13.46,13.46,25900.0,12.1226,12.1226,12.0778,12.0778,25900.0
2013-11-18 15:00:00,13.45,13.46,13.34,13.37,55300.0,12.0688,12.0778,11.9701,11.997,55300.0
2013-11-18 15:30:00,13.38,13.38,13.34,13.38,95300.0,12.006,12.006,11.9701,12.006,95300.0
2013-11-19 09:30:00,13.34,13.45,13.3,13.41,32400.0,11.9701,12.0688,11.9342,12.0329,32400.0
2013-11-19 10:00:00,13.42,13.45,13.35,13.37,15800.0,12.0419,12.0688,11.9791,11.997,15800.0
2013-11-19 10:30:00,13.37,13.52,13.35,13.51,22800.0,11.997,12.1316,11.9791,12.1226,22800.0
2013-11-19 11:00:00,13.52,13.52,13.46,13.5,58700.0,12.1316,12.1316,12.0778,12.1137,58700.0
2013-11-19 11:30:00,13.5,13.51,13.47,13.49,20500.0,12.1137,12.1226,12.0867,12.1047,20500.0
2013-11-19 12:00:00,13.49,13.53,13.46,13.51,23500.0,12.1047,12.1406,12.0778,12.1226,23500.0
2013-11-19 12:30:00,13.51,13.52,13.48,13.5,20800.0,12.1226,12.1316,12.0957,12.1137,20800.0
2013-11-19 13:00:00,13.48,13.49,13.44,13.47,38300.0,12.0957,12.1047,12.0598,12.0867,38300.0
2013-11-19 13:30:00,13.46,13.47,13.44,13.44,64500.0,12.0778,12.0867,12.0598,12.0598,64500.0
2013-11-19 14:00:00,13.44,13.45,13.35,13.4,67300.0,12.0598,12.0688,11.9791,12.0239,67300.0
2013-11-19 14:30:00,13.41,13.46,13.39,13.4,33400.0,12.0329,12.0778,12.015,12.0239,33400.0
2013-11-19 15:00:00,13.4,13.46,13.4,13.45,60400.0,12.0239,12.0778,12.0239,12.0688,60400.0
2013-11-19 15:30:00,13.45,13.46,13.4,13.43,168100.0,12.0688,12.0778,12.0239,12.0508,168100.0
2013-11-20 09:30:00,13.49,13.5,13.37,13.47,16900.0,12.1047,12.1137,11.997,12.0867,16900.0
2013-11-20 10:00:00,13.48,13.68,13.46,13.57,44700.0,12.0957,12.2752,12.0778,12.1765,44700.0
2013-11-20 10:30:00,13.58,13.64,13.54,13.6,31000.0,12.1854,12.2393,12.1496,12.2034,31000.0
2013-11-20 11:00:00,13.6,13.64,13.58,13.64,28100.0,12.2034,12.2393,12.1854,12.2393,28100.0
2013-11-20 11:30:00,13.64,13.64,13.59,13.63,26600.0,12.2393,12.2393,12.1944,12.2303,26600.0
2013-11-20 12:00:00,13.63,13.73,13.63,13.7,36900.0,12.2303,12.32,12.2303,12.2931,36900.0
2013-11-20 12:30:00,13.69,13.72,13.68,13.68,26100.0,12.2841,12.3111,12.2752,12.2752,26100.0
2013-11-20 13:00:00,13.69,13.71,13.62,13.62,41300.0,12.2841,12.3021,12.2213,12.2213,41300.0
2013-11-20 13:30:00,13.62,13.65,13.61,13.64,16100.0,12.2213,12.2483,12.2124,12.2393,16100.0
2013-11-20 14:00:00,13.63,13.65,13.57,13.63,37800.0,12.2303,12.2483,12.1765,12.2303,37800.0
2013-11-20 14:30:00,13.62,13.63,13.57,13.58,20800.0,12.2213,12.2303,12.1765,12.1854,20800.0
2013-11-20 15:00:00,13.57,13.58,13.5,13.54,43900.0,12.1765,12.1854,12.1137,12.1496,43900.0
2013-11-20 15:30:00,13.54,13.57,13.52,13.56,133800.0,12.1496,12.1765,12.1316,12.1675,133800.0
2013-11-21 09:30:00,13.62,13.73,13.56,13.73,21500.0,12.2213,12.32,12.1675,12.32,21500.0
2013-11-21 10:00:00,13.73,13.78,13.71,13.72,15100.0,12.32,12.3649,12.3021,12.3111,15100.0
2013-11-21 10:30:00,13.74,13.8,13.74,13.78,87100.0,12.329,12.3829,12.329,12.3649,87100.0
2013-11-21 11:00:00,13.77,13.77,13.73,13.76,32500.0,12.3559,12.3559,12.32,12.347,32500.0
2013-11-21 11:30:00,13.76,13.78,13.74,13.78,24400.0,12.347,12.3649,12.329,12.3649,24400.0
2013-11-21 12:00:00,13.78,13.78,13.72,13.75,21400.0,12.3649,12.3649,12.3111,12.338,21400.0
2013-11-21 12:30:00,13.75,13.75,13.67,13.67,13400.0,12.338,12.338,12.2662,12.2662,13400.0
2013-11-21 13:00:00,13.67,13.71,13.67,13.69,24500.0,12.2662,12.3021,12.2662,12.2841,24500.0
2013-11-21 13:30:00,13.7,13.75,13.68,13.75,39800.0,12.2931,12.338,12.2752,12.338,39800.0
2013-11-21 14:00:00,13.75,13.78,13.75,13.77,19400.0,12.338,12.3649,12.338,12.3559,19400.0
2013-11-21 14:30:00,13.78,13.81,13.77,13.81,33100.0,12.3649,12.3918,12.3559,12.3918,33100.0
2013-11-21 15:00:00,13.81,13.85,13.8,13.84,41300.0,12.3918,12.4277,12.3829,12.4187,41300.0
2013-11-21 15:30:00,13.84,13.87,13.82,13.87,230200.0,12.4187,12.4457,12.4008,12.4457,230200.0
2013-11-22 09:30:00,13.87,13.97,13.83,13.97,32500.0,12.4457,12.5354,12.4098,12.5354,32500.0
2013-11-22 10:00:00,13.96,14.1,13.95,14.02,139200.0,12.5264,12.652,12.5175,12.5803,139200.0
2013-11-22 10:30:00,14.03,14.08,14.03,14.05,64300.0,12.5892,12.6341,12.5892,12.6072,64300.0
2013-11-22 11:00:00,14.05,14.09,14.04,14.06,38800.0,12.6072,12.6431,12.5982,12.6162,38800.0
2013-11-22 11:30:00,14.05,14.1,14.03,14.04,98600.0,12.6072,12.652,12.5892,12.5982,98600.0
2013-11-22 12:00:00,14.03,14.07,14.02,14.02,98500.0,12.5892,12.6251,12.5803,12.5803,98500.0
2013-11-22 12:30:00,14.02,14.03,14.0,14.0,30500.0,12.5803,12.5892,12.5623,12.5623,30500.0
2013-11-22 13:00:00,14.01,14.02,13.96,13.96,171800.0,12.5713,12.5803,12.5264,12.5264,171800.0
2013-11-22 13:30:00,13.96,13.96,13.86,13.9,90900.0,12.5264,12.5264,12.4367,12.4726,90900.0
2013-11-22 14:00:00,13.9,13.95,13.88,13.95,35300.0,12.4726,12.5175,12.4546,12.5175,35300.0
2013-11-22 14:30:00,13.95,13.96,13.93,13.96,13700.0,12.5175,12.5264,12.4995,12.5264,13700.0
2013-11-22 15:00:00,13.95,13.96,13.93,13.94,38500.0,12.5175,12.5264,12.4995,12.5085,38500.0
2013-11-22 15:30:00,13.94,13.97,13.94,13.95,67700.0,12.5085,12.5354,12.5085,12.5175,67700.0
2013-11-25 09:30:00,13.98,14.0,13.86,13.86,40100.0,12.5444,12.5623,12.4367,12.4367,40100.0
2013-11-25 10:00:00,13.87,13.87,13.82,13.83,31800.0,12.4457,12.4457,12.4008,12.4098,31800.0
2013-11-25 10:30:00,13.82,13.85,13.76,13.76,38700.0,12.4008,12.4277,12.347,12.347,38700.0
2013-11-25 11:00:00,13.76,13.81,13.7,13.79,53800.0,12.347,12.3918,12.2931,12.3739,53800.0
2013-11-25 11:30:00,13.79,13.81,13.75,13.81,35500.0,12.3739,12.3918,12.338,12.3918,35500.0
2013-11-25 12:00:00,13.81,13.82,13.77,13.81,22600.0,12.3918,12.4008,12.3559,12.3918,22600.0
2013-11-25 12:30:00,13.8,13.82,13.79,13.82,34800.0,12.3829,12.4008,12.3739,12.4008,34800.0
2013-11-25 13:00:00,13.82,13.83,13.81,13.82,12300.0,12.4008,12.4098,12.3918,12.4008,12300.0
2013-11-25 13:30:00,13.83,13.83,13.8,13.81,30100.0,12.4098,12.4098,12.3829,12.3918,30100.0
2013-11-25 14:00:00,13.81,13.81,13.77,13.78,27400.0,12.3918,12.3918,12.3559,12.3649,27400.0
2013-11-25 14:30:00,13.77,13.78,13.75,13.76,26100.0,12.3559,12.3649,12.338,12.347,26100.0
2013-11-25 15:00:00,13.76,13.76,13.71,13.71,31300.0,12.347,12.347,12.3021,12.3021,31300.0
2013-11-25 15:30:00,13.71,13.75,13.7,13.74,122700.0,12.3021,12.338,12.2931,12.329,122700.0
2013-11-26 09:30:00,13.73,13.83,13.67,13.7,37400.0,12.32,12.4098,12.2662,12.2931,37400.0
2013-11-26 10:00:00,13.71,13.75,13.65,13.65,41700.0,12.3021,12.338,12.2483,12.2483,41700.0
2013-11-26 10:30:00,13.65,13.67,13.62,13.66,18600.0,12.2483,12.2662,12.2213,12.2572,18600.0
2013-11-26 11:00:00,13.66,13.72,13.66,13.7,26800.0,12.2572,12.3111,12.2572,12.2931,26800.0
2013-11-26 11:30:00,13.69,13.71,13.69,13.7,13600.0,12.2841,12.3021,12.2841,12.2931,13600.0
2013-11-26 12:00:00,13.7,13.75,13.7,13.74,65400.0,12.2931,12.338,12.2931,12.329,65400.0
2013-11-26 12:30:00,13.74,13.78,13.73,13.78,21600.0,12.329,12.3649,12.32,12.3649,21600.0
2013-11-26 13:00:00,13.78,13.81,13.77,13.8,17900.0,12.3649,12.3918,12.3559,12.3829,17900.0
2013-11-26 13:30:00,13.79,13.79,13.72,13.72,91700.0,12.3739,12.3739,12.3111,12.3111,91700.0
2013-11-26 14:00:00,13.73,13.76,13.73,13.75,48300.0,12.32,12.347,12.32,12.338,48300.0
2013-11-26 14:30:00,13.75,13.78,13.73,13.77,92600.0,12.338,12.3649,12.32,12.3559,92600.0
2013-11-26 15:00:00,13.77,13.79,13.74,13.78,139200.0,12.3559,12.3739,12.329,12.3649,139200.0
2013-11-26 15:30:00,13.79,13.83,13.71,13.74,417900.0,12.3739,12.4098,12.3021,12.329,417900.0
2013-11-27 09:30:00,13.79,13.82,13.69,13.75,12700.0,12.3739,12.4008,12.2841,12.338,12700.0
2013-11-27 10:00:00,13.74,13.75,13.66,13.7,48300.0,12.329,12.338,12.2572,12.2931,48300.0
2013-11-27 10:30:00,13.7,13.71,13.67,13.7,29200.0,12.2931,12.3021,12.2662,12.2931,29200.0
2013-11-27 11:00:00,13.7,13.72,13.68,13.7,41900.0,12.2931,12.3111,12.2752,12.2931,41900.0
2013-11-27 11:30:00,13.7,13.71,13.69,13.7,52200.0,12.2931,12.3021,12.2841,12.2931,52200.0
2013-11-27 12:00:00,13.69,13.7,13.66,13.69,13800.0,12.2841,12.2931,12.2572,12.2841,13800.0
2013-11-27 12:30:00,13.7,13.7,13.66,13.66,26700.0,12.2931,12.2931,12.2572,12.2572,26700.0
2013-11-27 13:00:00,13.66,13.67,13.62,13.64,29400.0,12.2572,12.2662,12.2213,12.2393,29400.0
2013-11-27 13:30:00,13.65,13.66,13.63,13.66,61400.0,12.2483,12.2572,12.2303,12.2572,61400.0
2013-11-27 14:00:00,13.66,13.66,13.64,13.66,20300.0,12.2572,12.2572,12.2393,12.2572,20300.0
2013-11-27 14:30:00,13.66,13.74,13.65,13.73,39700.0,12.2572,12.329,12.2483,12.32,39700.0
2013-11-27 15:00:00,13.74,13.76,13.73,13.75,26400.0,12.329,12.347,12.32,12.338,26400.0
2013-11-27 15:30:00,13.75,13.78,13.74,13.78,100900.0,12.338,12.3649,12.329,12.3649,100900.0
2013-11-29 09:30:00,13.87,14.04,13.77,14.01,53800.0,12.4457,12.5982,12.3559,12.5713,53800.0
2013-11-29 10:00:00,14.01,14.03,13.98,13.99,21900.0,12.5713,12.5892,12.5444,12.5533,21900.0
2013-11-29 10:30:00,13.99,14.01,13.89,13.93,30500.0,12.5533,12.5713,12.4636,12.4995,30500.0
2013-11-29 11:00:00,13.93,14.03,13.91,14.02,29900.0,12.4995,12.5892,12.4816,12.5803,29900.0
2013-11-29 11:30:00,14.02,14.03,14.01,14.02,18200.0,12.5803,12.5892,12.5713,12.5803,18200.0
2013-11-29 12:00:00,14.02,14.02,14.01,14.01,9500.0,12.5803,12.5803,12.5713,12.5713,9500.0
2013-11-29 12:30:00,14.02,14.02,13.95,13.95,91500.0,12.5803,12.5803,12.5175,12.5175,91500.0
2013-12-02 09:30:00,14.03,14.21,13.95,14.21,94900.0,12.5892,12.7508,12.5175,12.7508,94900.0
2013-12-02 10:00:00,14.21,14.37,14.19,14.23,141600.0,12.7508,12.8943,12.7328,12.7687,141600.0
2013-12-02 10:30:00,14.24,14.33,14.19,14.32,62900.0,12.7777,12.8584,12.7328,12.8495,62900.0
2013-12-02 11:00:00,14.32,14.34,14.2,14.21,63700.0,12.8495,12.8674,12.7418,12.7508,63700.0
2013-12-02 11:30:00,14.22,14.22,14.13,14.17,70000.0,12.7597,12.7597,12.679,12.7149,70000.0
2013-12-02 12:00:00,14.16,14.17,14.13,14.14,46500.0,12.7059,12.7149,12.679,12.6879,46500.0
2013-12-02 12:30:00,14.15,14.15,14.11,14.13,42500.0,12.6969,12.6969,12.661,12.679,42500.0
2013-12-02 13:00:00,14.13,14.14,14.1,14.1,37700.0,12.679,12.6879,12.652,12.652,37700.0
2013-12-02 13:30:00,14.1,14.12,14.08,14.09,34600.0,12.652,12.67,12.6341,12.6431,34600.0
2013-12-02 14:00:00,14.1,14.12,14.09,14.12,41100.0,12.652,12.67,12.6431,12.67,41100.0
2013-12-02 14:30:00,14.11,14.12,14.05,14.06,60400.0,12.661,12.67,12.6072,12.6162,60400.0
2013-12-02 15:00:00,14.07,14.08,14.03,14.06,90800.0,12.6251,12.6341,12.5892,12.6162,90800.0
2013-12-02 15:30:00,14.06,14.06,13.98,14.0,222900.0,12.6162,12.6162,12.5444,12.5623,222900.0
2013-12-03 09:30:00,13.94,13.99,13.84,13.91,33800.0,12.5085,12.5533,12.4187,12.4816,33800.0
2013-12-03 10:00:00,13.91,14.02,13.9,13.98,46900.0,12.4816,12.5803,12.4726,12.5444,46900.0
2013-12-03 10:30:00,13.99,14.1,13.98,14.03,31200.0,12.5533,12.652,12.5444,12.5892,31200.0
2013-12-03 11:00:00,14.03,14.05,13.95,13.96,34300.0,12.5892,12.6072,12.5175,12.5264,34300.0
2013-12-03 11:30:00,13.96,13.99,13.91,13.93,26600.0,12.5264,12.5533,12.4816,12.4995,26600.0
2013-12-03 12:00:00,13.93,13.95,13.91,13.95,18800.0,12.4995,12.5175,12.4816,12.5175,18800.0
2013-12-03 12:30:00,13.95,13.96,13.94,13.96,26200.0,12.5175,12.5264,12.5085,12.5264,26200.0
2013-12-03 13:00:00,13.96,13.96,13.85,13.86,32900.0,12.5264,12.5264,12.4277,12.4367,32900.0
2013-12-03 13:30:00,13.85,13.92,13.85,13.91,20800.0,12.4277,12.4905,12.4277,12.4816,20800.0
2013-12-03 14:00:00,13.91,13.93,13.88,13.91,41800.0,12.4816,12.4995,12.4546,12.4816,41800.0
2013-12-03 14:30:00,13.91,13.96,13.9,13.96,33200.0,12.4816,12.5264,12.4726,12.5264,33200.0
2013-12-03 15:00:00,13.96,14.05,13.93,14.04,129400.0,12.5264,12.6072,12.4995,12.5982,129400.0
2013-12-03 15:30:00,14.04,14.07,13.97,14.03,451500.0,12.5982,12.6251,12.5354,12.5892,451500.0
2013-12-04 09:30:00,13.92,14.05,13.91,14.02,63900.0,12.4905,12.6072,12.4816,12.5803,63900.0
2013-12-04 10:00:00,14.03,14.14,14.03,14.14,50500.0,12.5892,12.6879,12.5892,12.6879,50500.0
2013-12-04 10:30:00,14.14,14.2,14.13,14.2,111600.0,12.6879,12.7418,12.679,12.7418,111600.0
2013-12-04 11:00:00,14.2,14.22,14.18,14.19,54200.0,12.7418,12.7597,12.7238,12.7328,54200.0
2013-12-04 11:30:00,14.2,14.24,14.2,14.2,70100.0,12.7418,12.7777,12.7418,12.7418,70100.0
2013-12-04 12:00:00,14.2,14.2,14.01,14.02,51800.0,12.7418,12.7418,12.5713,12.5803,51800.0
2013-12-04 12:30:00,14.02,14.04,13.93,13.95,30500.0,12.5803,12.5982,12.4995,12.5175,30500.0
2013-12-04 13:00:00,13.96,13.99,13.88,13.88,42000.0,12.5264,12.5533,12.4546,12.4546,42000.0
2013-12-04 13:30:00,13.88,13.9,13.82,13.89,43200.0,12.4546,12.4726,12.4008,12.4636,43200.0
2013-12-04 14:00:00,13.88,13.93,13.88,13.89,57700.0,12.4546,12.4995,12.4546,12.4636,57700.0
2013-12-04 14:30:00,13.89,13.91,13.83,13.84,100100.0,12.4636,12.4816,12.4098,12.4187,100100.0
2013-12-04 15:00:00,13.84,13.84,13.8,13.81,123900.0,12.4187,12.4187,12.3829,12.3918,123900.0
2013-12-04 15:30:00,13.81,13.85,13.77,13.77,298000.0,12.3918,12.4277,12.3559,12.3559,298000.0
2013-12-05 09:30:00,13.73,13.73,13.56,13.63,48700.0,12.32,12.32,12.1675,12.2303,48700.0
2013-12-05 10:00:00,13.63,13.72,13.63,13.67,31300.0,12.2303,12.3111,12.2303,12.2662,31300.0
2013-12-05 10:30:00,13.66,13.68,13.61,13.67,26100.0,12.2572,12.2752,12.2124,12.2662,26100.0
2013-12-05 11:00:00,13.67,13.76,13.63,13.73,52400.0,12.2662,12.347,12.2303,12.32,52400.0
2013-12-05 11:30:00,13.72,13.77,13.69,13.74,36000.0,12.3111,12.3559,12.2841,12.329,36000.0
2013-12-05 12:00:00,13.75,13.77,13.74,13.76,41900.0,12.338,12.3559,12.329,12.347,41900.0
2013-12-05 12:30:00,13.77,13.78,13.73,13.74,38900.0,12.3559,12.3649,12.32,12.329,38900.0
2013-12-05 13:00:00,13.73,13.74,13.67,13.69,17800.0,12.32,12.329,12.2662,12.2841,17800.0
2013-12-05 13:30:00,13.69,13.71,13.68,13.71,21500.0,12.2841,12.3021,12.2752,12.3021,21500.0
2013-12-05 14:00:00,13.7,13.71,13.66,13.66,36000.0,12.2931,12.3021,12.2572,12.2572,36000.0
2013-12-05 14:30:00,13.66,13.7,13.64,13.64,36400.0,12.2572,12.2931,12.2393,12.2393,36400.0
2013-12-05 15:00:00,13.64,13.67,13.61,13.62,47400.0,12.2393,12.2662,12.2124,12.2213,47400.0
2013-12-05 15:30:00,13.62,13.64,13.59,13.61,296700.0,12.2213,12.2393,12.1944,12.2124,296700.0
2013-12-06 09:30:00,13.78,13.86,13.71,13.79,33800.0,12.3649,12.4367,12.3021,12.3739,33800.0
2013-12-06 10:00:00,13.8,13.81,13.67,13.67,48400.0,12.3829,12.3918,12.2662,12.2662,48400.0
2013-12-06 10:30:00,13.67,13.67,13.59,13.65,31500.0,12.2662,12.2662,12.1944,12.2483,31500.0
2013-12-06 11:00:00,13.65,13.75,13.64,13.74,24600.0,12.2483,12.338,12.2393,12.329,24600.0
2013-12-06 11:30:00,13.75,13.82,13.75,13.79,34800.0,12.338,12.4008,12.338,12.3739,34800.0
2013-12-06 12:00:00,13.8,13.81,13.77,13.81,24300.0,12.3829,12.3918,12.3559,12.3918,24300.0
2013-12-06 12:30:00,13.81,13.84,13.78,13.82,38200.0,12.3918,12.4187,12.3649,12.4008,38200.0
2013-12-06 13:00:00,13.83,13.87,13.82,13.87,21300.0,12.4098,12.4457,12.4008,12.4457,21300.0
2013-12-06 13:30:00,13.87,13.88,13.83,13.83,33000.0,12.4457,12.4546,12.4098,12.4098,33000.0
2013-12-06 14:00:00,13.82,13.85,13.81,13.82,21300.0,12.4008,12.4277,12.3918,12.4008,21300.0
2013-12-06 14:30:00,13.82,13.83,13.76,13.77,20000.0,12.4008,12.4098,12.347,12.3559,20000.0
2013-12-06 15:00:00,13.77,13.78,13.69,13.7,48500.0,12.3559,12.3649,12.2841,12.2931,48500.0
2013-12-06 15:30:00,13.7,13.76,13.69,13.7,176700.0,12.2931,12.347,12.2841,12.2931,176700.0
2013-12-09 09:30:00,13.69,13.8,13.65,13.73,30500.0,12.2841,12.3829,12.2483,12.32,30500.0
2013-12-09 10:00:00,13.73,13.73,13.58,13.62,28500.0,12.32,12.32,12.1854,12.2213,28500.0
2013-12-09 10:30:00,13.63,13.69,13.6,13.69,15400.0,12.2303,12.2841,12.2034,12.2841,15400.0
2013-12-09 11:00:00,13.68,13.69,13.64,13.68,16300.0,12.2752,12.2841,12.2393,12.2752,16300.0
2013-12-09 11:30:00,13.67,13.67,13.64,13.65,15500.0,12.2662,12.2662,12.2393,12.2483,15500.0
2013-12-09 12:00:00,13.65,13.65,13.63,13.64,7200.0,12.2483,12.2483,12.2303,12.2393,7200.0
2013-12-09 12:30:00,13.64,13.64,13.62,13.63,9000.0,12.2393,12.2393,12.2213,12.2303,9000.0
2013-12-09 13:00:00,13.63,13.64,13.61,13.64,16500.0,12.2303,12.2393,12.2124,12.2393,16500.0
2013-12-09 13:30:00,13.63,13.63,13.6,13.61,17900.0,12.2303,12.2303,12.2034,12.2124,17900.0
2013-12-09 14:00:00,13.6,13.62,13.6,13.62,23900.0,12.2034,12.2213,12.2034,12.2213,23900.0
2013-12-09 14:30:00,13.62,13.63,13.6,13.6,20800.0,12.2213,12.2303,12.2034,12.2034,20800.0
2013-12-09 15:00:00,13.61,13.62,13.59,13.61,68600.0,12.2124,12.2213,12.1944,12.2124,68600.0
2013-12-09 15:30:00,13.6,13.63,13.57,13.59,251600.0,12.2034,12.2303,12.1765,12.1944,251600.0
2013-12-10 09:30:00,13.56,13.64,13.54,13.57,24800.0,12.1675,12.2393,12.1496,12.1765,24800.0
2013-12-10 10:00:00,13.56,13.65,13.55,13.61,34200.0,12.1675,12.2483,12.1585,12.2124,34200.0
2013-12-10 10:30:00,13.62,13.65,13.61,13.61,30700.0,12.2213,12.2483,12.2124,12.2124,30700.0
2013-12-10 11:00:00,13.62,13.62,13.53,13.56,49800.0,12.2213,12.2213,12.1406,12.1675,49800.0
2013-12-10 11:30:00,13.56,13.56,13.44,13.5,51800.0,12.1675,12.1675,12.0598,12.1137,51800.0
2013-12-10 12:00:00,13.51,13.51,13.45,13.51,26200.0,12.1226,12.1226,12.0688,12.1226,26200.0
2013-12-10 12:30:00,13.51,13.53,13.49,13.53,20700.0,12.1226,12.1406,12.1047,12.1406,20700.0
2013-12-10 13:00:00,13.53,13.53,13.48,13.48,19100.0,12.1406,12.1406,12.0957,12.0957,19100.0
2013-12-10 13:30:00,13.49,13.53,13.48,13.51,17100.0,12.1047,12.1406,12.0957,12.1226,17100.0
2013-12-10 14:00:00,13.51,13.52,13.48,13.5,22700.0,12.1226,12.1316,12.0957,12.1137,22700.0
2013-12-10 14:30:00,13.5,13.52,13.5,13.52,21200.0,12.1137,12.1316,12.1137,12.1316,21200.0
2013-12-10 15:00:00,13.52,13.54,13.49,13.51,57800.0,12.1316,12.1496,12.1047,12.1226,57800.0
2013-12-10 15:30:00,13.5,13.52,13.5,13.51,132800.0,12.1137,12.1316,12.1137,12.1226,132800.0
2013-12-11 09:30:00,13.54,13.59,13.45,13.49,12600.0,12.1496,12.1944,12.0688,12.1047,12600.0
2013-12-11 10:00:00,13.49,13.49,13.41,13.42,23700.0,12.1047,12.1047,12.0329,12.0419,23700.0
2013-12-11 10:30:00,13.4,13.46,13.4,13.44,26200.0,12.0239,12.0778,12.0239,12.0598,26200.0
2013-12-11 11:00:00,13.43,13.44,13.39,13.4,24700.0,12.0508,12.0598,12.015,12.0239,24700.0
2013-12-11 11:30:00,13.39,13.44,13.38,13.44,31900.0,12.015,12.0598,12.006,12.0598,31900.0
2013-12-11 12:00:00,13.43,13.45,13.4,13.43,40500.0,12.0508,12.0688,12.0239,12.0508,40500.0
2013-12-11 12:30:00,13.43,13.46,13.41,13.44,19000.0,12.0508,12.0778,12.0329,12.0598,19000.0
2013-12-11 13:00:00,13.45,13.56,13.45,13.5,44900.0,12.0688,12.1675,12.0688,12.1137,44900.0
2013-12-11 13:30:00,13.5,13.57,13.5,13.55,20200.0,12.1137,12.1765,12.1137,12.1585,20200.0
2013-12-11 14:00:00,13.56,13.56,13.46,13.49,35000.0,12.1675,12.1675,12.0778,12.1047,35000.0
2013-12-11 14:30:00,13.49,13.49,13.44,13.44,23800.0,12.1047,12.1047,12.0598,12.0598,23800.0
2013-12-11 15:00:00,13.44,13.45,13.4,13.42,53800.0,12.0598,12.0688,12.0239,12.0419,53800.0
2013-12-11 15:30:00,13.43,13.43,13.38,13.43,149600.0,12.0508,12.0508,12.006,12.0508,149600.0
2013-12-12 09:30:00,13.46,13.52,13.36,13.49,36000.0,12.0778,12.1316,11.988,12.1047,36000.0
2013-12-12 10:00:00,13.49,13.58,13.47,13.52,32700.0,12.1047,12.1854,12.0867,12.1316,32700.0
2013-12-12 10:30:00,13.52,13.66,13.51,13.65,30500.0,12.1316,12.2572,12.1226,12.2483,30500.0
2013-12-12 11:00:00,13.64,13.71,13.63,13.63,54200.0,12.2393,12.3021,12.2303,12.2303,54200.0
2013-12-12 11:30:00,13.64,13.67,13.62,13.62,24800.0,12.2393,12.2662,12.2213,12.2213,24800.0
2013-12-12 12:00:00,13.63,13.63,13.52,13.54,24700.0,12.2303,12.2303,12.1316,12.1496,24700.0
2013-12-12 12:30:00,13.54,13.57,13.51,13.56,17400.0,12.1496,12.1765,12.1226,12.1675,17400.0
2013-12-12 13:00:00,13.57,13.62,13.57,13.59,18500.0,12.1765,12.2213,12.1765,12.1944,18500.0
2013-12-12 13:30:00,13.59,13.63,13.59,13.6,18000.0,12.1944,12.2303,12.1944,12.2034,18000.0
2013-12-12 14:00:00,13.6,13.64,13.6,13.63,34400.0,12.2034,12.2393,12.2034,12.2303,34400.0
2013-12-12 14:30:00,13.63,13.64,13.6,13.63,29700.0,12.2303,12.2393,12.2034,12.2303,29700.0
2013-12-12 15:00:00,13.64,13.68,13.63,13.64,35900.0,12.2393,12.2752,12.2303,12.2393,35900.0
2013-12-12 15:30:00,13.65,13.65,13.5,13.55,154200.0,12.2483,12.2483,12.1137,12.1585,154200.0
2013-12-13 09:30:00,13.61,13.74,13.54,13.68,14900.0,12.2124,12.329,12.1496,12.2752,14900.0
2013-12-13 10:00:00,13.68,13.72,13.6,13.63,24300.0,12.2752,12.3111,12.2034,12.2303,24300.0
2013-12-13 10:30:00,13.63,13.64,13.59,13.6,16100.0,12.2303,12.2393,12.1944,12.2034,16100.0
2013-12-13 11:00:00,13.61,13.65,13.55,13.61,23200.0,12.2124,12.2483,12.1585,12.2124,23200.0
2013-12-13 11:30:00,13.6,13.62,13.56,13.62,18000.0,12.2034,12.2213,12.1675,12.2213,18000.0
2013-12-13 12:00:00,13.62,13.69,13.61,13.68,23900.0,12.2213,12.2841,12.2124,12.2752,23900.0
2013-12-13 12:30:00,13.68,13.71,13.67,13.7,22300.0,12.2752,12.3021,12.2662,12.2931,22300.0
2013-12-13 13:00:00,13.72,13.73,13.66,13.67,17600.0,12.3111,12.32,12.2572,12.2662,17600.0
2013-12-13 13:30:00,13.68,13.74,13.67,13.71,17600.0,12.2752,12.329,12.2662,12.3021,17600.0
2013-12-13 14:00:00,13.71,13.71,13.63,13.65,14100.0,12.3021,12.3021,12.2303,12.2483,14100.0
2013-12-13 14:30:00,13.65,13.7,13.62,13.69,17500.0,12.2483,12.2931,12.2213,12.2841,17500.0
2013-12-13 15:00:00,13.7,13.76,13.7,13.75,19300.0,12.2931,12.347,12.2931,12.338,19300.0
2013-12-13 15:30:00,13.75,13.75,13.66,13.67,117600.0,12.338,12.338,12.2572,12.2662,117600.0
2013-12-16 09:30:00,13.76,13.9,13.73,13.87,31500.0,12.347,12.4726,12.32,12.4457,31500.0
2013-12-16 10:00:00,13.87,13.88,13.81,13.84,18400.0,12.4457,12.4546,12.3918,12.4187,18400.0
2013-12-16 10:30:00,13.86,13.88,13.82,13.85,15100.0,12.4367,12.4546,12.4008,12.4277,15100.0
2013-12-16 11:00:00,13.85,13.87,13.8,13.86,25200.0,12.4277,12.4457,12.3829,12.4367,25200.0
2013-12-16 11:30:00,13.86,13.88,13.85,13.86,22500.0,12.4367,12.4546,12.4277,12.4367,22500.0
2013-12-16 12:00:00,13.85,13.87,13.84,13.86,13500.0,12.4277,12.4457,12.4187,12.4367,13500.0
2013-12-16 12:30:00,13.87,13.87,13.85,13.87,13400.0,12.4457,12.4457,12.4277,12.4457,13400.0
2013-12-16 13:00:00,13.87,13.94,13.85,13.94,28100.0,12.4457,12.5085,12.4277,12.5085,28100.0
2013-12-16 13:30:00,13.94,13.98,13.93,13.97,19000.0,12.5085,12.5444,12.4995,12.5354,19000.0
2013-12-16 14:00:00,13.97,14.0,13.96,13.99,30900.0,12.5354,12.5623,12.5264,12.5533,30900.0
2013-12-16 14:30:00,14.0,14.06,13.98,14.03,49300.0,12.5623,12.6162,12.5444,12.5892,49300.0
2013-12-16 15:00:00,14.02,14.04,14.0,14.01,94700.0,12.5803,12.5982,12.5623,12.5713,94700.0
2013-12-16 15:30:00,14.01,14.05,13.99,14.01,146400.0,12.5713,12.6072,12.5533,12.5713,146400.0
2013-12-17 09:30:00,14.04,14.04,13.88,13.98,25200.0,12.5982,12.5982,12.4546,12.5444,25200.0
2013-12-17 10:00:00,14.0,14.06,13.99,14.05,55000.0,12.5623,12.6162,12.5533,12.6072,55000.0
2013-12-17 10:30:00,14.05,14.14,14.03,14.13,72900.0,12.6072,12.6879,12.5892,12.679,72900.0
2013-12-17 11:00:00,14.12,14.12,14.08,14.1,79300.0,12.67,12.67,12.6341,12.652,79300.0
2013-12-17 11:30:00,14.1,14.11,14.06,14.07,26800.0,12.652,12.661,12.6162,12.6251,26800.0
2013-12-17 12:00:00,14.07,14.09,14.02,14.08,24600.0,12.6251,12.6431,12.5803,12.6341,24600.0
2013-12-17 12:30:00,14.07,14.17,14.07,14.17,49900.0,12.6251,12.7149,12.6251,12.7149,49900.0
2013-12-17 13:00:00,14.16,14.25,14.16,14.21,33300.0,12.7059,12.7866,12.7059,12.7508,33300.0
2013-12-17 13:30:00,14.21,14.24,14.21,14.21,25500.0,12.7508,12.7777,12.7508,12.7508,25500.0
2013-12-17 14:00:00,14.21,14.24,14.2,14.24,33200.0,12.7508,12.7777,12.7418,12.7777,33200.0
2013-12-17 14:30:00,14.24,14.26,14.22,14.26,38800.0,12.7777,12.7956,12.7597,12.7956,38800.0
2013-12-17 15:00:00,14.26,14.38,14.24,14.3,180900.0,12.7956,12.9033,12.7777,12.8315,180900.0
2013-12-17 15:30:00,14.3,14.42,14.28,14.38,311600.0,12.8315,12.9392,12.8136,12.9033,311600.0
2013-12-18 09:30:00,14.37,14.44,14.27,14.3,43000.0,12.8943,12.9571,12.8046,12.8315,43000.0
2013-12-18 10:00:00,14.31,14.31,14.21,14.26,21100.0,12.8405,12.8405,12.7508,12.7956,21100.0
2013-12-18 10:30:00,14.25,14.32,14.2,14.24,25300.0,12.7866,12.8495,12.7418,12.7777,25300.0
2013-12-18 11:00:00,14.24,14.28,14.15,14.16,21000.0,12.7777,12.8136,12.6969,12.7059,21000.0
2013-12-18 11:30:00,14.16,14.18,14.11,14.11,15000.0,12.7059,12.7238,12.661,12.661,15000.0
2013-12-18 12:00:00,14.12,14.12,14.07,14.09,26200.0,12.67,12.67,12.6251,12.6431,26200.0
2013-12-18 12:30:00,14.09,14.09,14.05,14.07,26300.0,12.6431,12.6431,12.6072,12.6251,26300.0
2013-12-18 13:00:00,14.07,14.14,14.04,14.12,30500.0,12.6251,12.6879,12.5982,12.67,30500.0
2013-12-18 13:30:00,14.12,14.13,14.09,14.11,16800.0,12.67,12.679,12.6431,12.661,16800.0
2013-12-18 14:00:00,14.12,14.38,14.04,14.26,69900.0,12.67,12.9033,12.5982,12.7956,69900.0
2013-12-18 14:30:00,14.26,14.29,14.2,14.26,33800.0,12.7956,12.8225,12.7418,12.7956,33800.0
2013-12-18 15:00:00,14.25,14.38,14.25,14.35,72000.0,12.7866,12.9033,12.7866,12.8764,72000.0
2013-12-18 15:30:00,14.36,14.53,14.36,14.5,276000.0,12.8853,13.0379,12.8853,13.011,276000.0
2013-12-19 09:30:00,14.43,14.49,14.38,14.42,28500.0,12.9482,13.002,12.9033,12.9392,28500.0
2013-12-19 10:00:00,14.42,14.43,14.29,14.3,38100.0,12.9392,12.9482,12.8225,12.8315,38100.0
2013-12-19 10:30:00,14.29,14.3,14.24,14.24,30900.0,12.8225,12.8315,12.7777,12.7777,30900.0
2013-12-19 11:00:00,14.24,14.25,14.21,14.22,25700.0,12.7777,12.7866,12.7508,12.7597,25700.0
2013-12-19 11:30:00,14.23,14.24,14.2,14.22,17600.0,12.7687,12.7777,12.7418,12.7597,17600.0
2013-12-19 12:00:00,14.21,14.21,14.17,14.19,28100.0,12.7508,12.7508,12.7149,12.7328,28100.0
2013-12-19 12:30:00,14.18,14.21,14.18,14.2,14500.0,12.7238,12.7508,12.7238,12.7418,14500.0
2013-12-19 13:00:00,14.2,14.25,14.19,14.23,23300.0,12.7418,12.7866,12.7328,12.7687,23300.0
2013-12-19 13:30:00,14.23,14.28,14.22,14.28,47200.0,12.7687,12.8136,12.7597,12.8136,47200.0
2013-12-19 14:00:00,14.27,14.3,14.25,14.26,30100.0,12.8046,12.8315,12.7866,12.7956,30100.0
2013-12-19 14:30:00,14.26,14.27,14.23,14.25,38200.0,12.7956,12.8046,12.7687,12.7866,38200.0
2013-12-19 15:00:00,14.25,14.25,14.22,14.23,28700.0,12.7866,12.7866,12.7597,12.7687,28700.0
2013-12-19 15:30:00,14.22,14.25,14.17,14.2,121200.0,12.7597,12.7866,12.7149,12.7418,121200.0
2013-12-20 09:30:00,14.17,14.28,14.16,14.24,287200.0,12.7149,12.8136,12.7059,12.7777,287200.0
2013-12-20 10:00:00,14.25,14.38,14.21,14.38,38800.0,12.7866,12.9033,12.7508,12.9033,38800.0
2013-12-20 10:30:00,14.38,14.4,14.35,14.37,28200.0,12.9033,12.9212,12.8764,12.8943,28200.0
2013-12-20 11:00:00,14.36,14.44,14.36,14.44,32600.0,12.8853,12.9571,12.8853,12.9571,32600.0
2013-12-20 11:30:00,14.43,14.54,14.43,14.54,43300.0,12.9482,13.0469,12.9482,13.0469,43300.0
2013-12-20 12:00:00,14.53,14.55,14.52,14.54,18900.0,13.0379,13.0558,13.0289,13.0469,18900.0
2013-12-20 12:30:00,14.54,14.56,14.53,14.55,32600.0,13.0469,13.0648,13.0379,13.0558,32600.0
2013-12-20 13:00:00,14.55,14.59,14.55,14.59,18200.0,13.0558,13.0917,13.0558,13.0917,18200.0
2013-12-20 13:30:00,14.58,14.62,14.58,14.62,30800.0,13.0828,13.1186,13.0828,13.1186,30800.0
2013-12-20 14:00:00,14.62,14.69,14.62,14.67,41700.0,13.1186,13.1815,13.1186,13.1635,41700.0
2013-12-20 14:30:00,14.67,14.69,14.65,14.65,26800.0,13.1635,13.1815,13.1456,13.1456,26800.0
2013-12-20 15:00:00,14.66,14.72,14.65,14.7,112300.0,13.1545,13.2084,13.1456,13.1904,112300.0
2013-12-20 15:30:00,14.7,14.7,14.62,14.63,266300.0,13.1904,13.1904,13.1186,13.1276,266300.0
2013-12-23 09:30:00,14.73,14.8,14.62,14.71,25900.0,13.2174,13.2802,13.1186,13.1994,25900.0
2013-12-23 10:00:00,14.7,14.82,14.67,14.82,52500.0,13.1904,13.2981,13.1635,13.2981,52500.0
2013-12-23 10:30:00,14.82,14.86,14.78,14.82,27600.0,13.2981,13.334,13.2622,13.2981,27600.0
2013-12-23 11:00:00,14.82,14.91,14.82,14.91,55700.0,13.2981,13.3789,13.2981,13.3789,55700.0
2013-12-23 11:30:00,14.91,14.95,14.87,14.9,46900.0,13.3789,13.4148,13.343,13.3699,46900.0
2013-12-23 12:00:00,14.9,14.94,14.89,14.94,19600.0,13.3699,13.4058,13.3609,13.4058,19600.0
2013-12-23 12:30:00,14.93,14.95,14.91,14.91,32800.0,13.3968,13.4148,13.3789,13.3789,32800.0
2013-12-23 13:00:00,14.92,14.94,14.9,14.91,19600.0,13.3878,13.4058,13.3699,13.3789,19600.0
2013-12-23 13:30:00,14.91,14.96,14.91,14.96,41300.0,13.3789,13.4237,13.3789,13.4237,41300.0
2013-12-23 14:00:00,14.97,14.97,14.94,14.96,31200.0,13.4327,13.4327,13.4058,13.4237,31200.0
2013-12-23 14:30:00,14.96,15.0,14.95,14.98,59900.0,13.4237,13.4596,13.4148,13.4417,59900.0
2013-12-23 15:00:00,14.98,15.03,14.97,15.01,85400.0,13.4417,13.4865,13.4327,13.4686,85400.0
2013-12-23 15:30:00,15.02,15.1,15.0,15.03,228300.0,13.4776,13.5494,13.4596,13.4865,228300.0
2013-12-24 09:30:00,15.01,15.1,14.95,15.1,21700.0,13.4686,13.5494,13.4148,13.5494,21700.0
2013-12-24 10:00:00,15.1,15.16,15.04,15.16,13100.0,13.5494,13.6032,13.4955,13.6032,13100.0
2013-12-24 10:30:00,15.16,15.18,15.11,15.18,17400.0,13.6032,13.6211,13.5583,13.6211,17400.0
2013-12-24 11:00:00,15.16,15.16,15.1,15.12,27700.0,13.6032,13.6032,13.5494,13.5673,27700.0
2013-12-24 11:30:00,15.12,15.13,15.09,15.1,47400.0,13.5673,13.5763,13.5404,13.5494,47400.0
2013-12-24 12:00:00,15.09,15.16,15.08,15.16,53900.0,13.5404,13.6032,13.5314,13.6032,53900.0
2013-12-24 12:30:00,15.16,15.16,15.12,15.15,64200.0,13.6032,13.6032,13.5673,13.5942,64200.0
2013-12-26 09:30:00,15.2,15.38,14.82,15.29,43000.0,13.6391,13.8006,13.2981,13.7198,43000.0
2013-12-26 10:00:00,15.27,15.32,15.22,15.31,40300.0,13.7019,13.7468,13.657,13.7378,40300.0
2013-12-26 10:30:00,15.31,15.34,15.3,15.31,41300.0,13.7378,13.7647,13.7288,13.7378,41300.0
2013-12-26 11:00:00,15.31,15.37,15.3,15.36,42400.0,13.7378,13.7916,13.7288,13.7827,42400.0
2013-12-26 11:30:00,15.36,15.37,15.35,15.37,25000.0,13.7827,13.7916,13.7737,13.7916,25000.0
2013-12-26 12:00:00,15.37,15.47,15.34,15.47,50500.0,13.7916,13.8814,13.7647,13.8814,50500.0
2013-12-26 12:30:00,15.47,15.5,15.46,15.47,33700.0,13.8814,13.9083,13.8724,13.8814,33700.0
2013-12-26 13:00:00,15.48,15.49,15.48,15.49,11400.0,13.8903,13.8993,13.8903,13.8993,11400.0
2013-12-26 13:30:00,15.49,15.52,15.48,15.5,49300.0,13.8993,13.9262,13.8903,13.9083,49300.0
2013-12-26 14:00:00,15.51,15.51,15.48,15.51,41200.0,13.9173,13.9173,13.8903,13.9173,41200.0
2013-12-26 14:30:00,15.51,15.52,15.5,15.52,51000.0,13.9173,13.9262,13.9083,13.9262,51000.0
2013-12-26 15:00:00,15.51,15.53,15.48,15.5,65800.0,13.9173,13.9352,13.8903,13.9083,65800.0
2013-12-26 15:30:00,15.51,15.52,15.47,15.48,172000.0,13.9173,13.9262,13.8814,13.8903,172000.0
2013-12-27 09:30:00,15.56,15.69,15.44,15.54,48900.0,13.9621,14.0788,13.8544,13.9442,48900.0
2013-12-27 10:00:00,15.52,15.53,15.42,15.45,24000.0,13.9262,13.9352,13.8365,13.8634,24000.0
2013-12-27 10:30:00,15.45,15.46,15.35,15.42,26200.0,13.8634,13.8724,13.7737,13.8365,26200.0
2013-12-27 11:00:00,15.42,15.47,15.42,15.45,34500.0,13.8365,13.8814,13.8365,13.8634,34500.0
2013-12-27 11:30:00,15.46,15.47,15.45,15.46,16200.0,13.8724,13.8814,13.8634,13.8724,16200.0
2013-12-27 12:00:00,15.46,15.46,15.41,15.43,18400.0,13.8724,13.8724,13.8275,13.8455,18400.0
2013-12-27 12:30:00,15.44,15.44,15.4,15.42,16200.0,13.8544,13.8544,13.8185,13.8365,16200.0
2013-12-27 13:00:00,15.42,15.42,15.4,15.41,8100.0,13.8365,13.8365,13.8185,13.8275,8100.0
2013-12-27 13:30:00,15.41,15.41,15.38,15.38,19400.0,13.8275,13.8275,13.8006,13.8006,19400.0
2013-12-27 14:00:00,15.39,15.44,15.37,15.43,34300.0,13.8096,13.8544,13.7916,13.8455,34300.0
2013-12-27 14:30:00,15.43,15.44,15.42,15.43,13300.0,13.8455,13.8544,13.8365,13.8455,13300.0
2013-12-27 15:00:00,15.44,15.44,15.4,15.42,24100.0,13.8544,13.8544,13.8185,13.8365,24100.0
2013-12-27 15:30:00,15.42,15.44,15.41,15.42,101400.0,13.8365,13.8544,13.8275,13.8365,101400.0
2013-12-30 09:30:00,15.45,15.49,15.38,15.4,37400.0,13.8634,13.8993,13.8006,13.8185,37400.0
2013-12-30 10:00:00,15.4,15.5,15.4,15.47,17400.0,13.8185,13.9083,13.8185,13.8814,17400.0
2013-12-30 10:30:00,15.47,15.49,15.45,15.45,14100.0,13.8814,13.8993,13.8634,13.8634,14100.0
2013-12-30 11:00:00,15.46,15.87,15.46,15.76,476600.0,13.8724,14.2403,13.8724,14.1416,476600.0
2013-12-30 11:30:00,15.76,15.85,15.62,15.7,68900.0,14.1416,14.2223,14.016,14.0877,68900.0
2013-12-30 12:00:00,15.71,15.71,15.57,15.66,75600.0,14.0967,14.0967,13.9711,14.0518,75600.0
2013-12-30 12:30:00,15.66,15.76,15.66,15.75,101600.0,14.0518,14.1416,14.0518,14.1326,101600.0
2013-12-30 13:00:00,15.75,15.76,15.65,15.65,48100.0,14.1326,14.1416,14.0429,14.0429,48100.0
2013-12-30 13:30:00,15.66,15.71,15.64,15.71,38300.0,14.0518,14.0967,14.0339,14.0967,38300.0
2013-12-30 14:00:00,15.7,15.82,15.7,15.8,64100.0,14.0877,14.1954,14.0877,14.1775,64100.0
2013-12-30 14:30:00,15.81,15.91,15.79,15.91,119100.0,14.1864,14.2762,14.1685,14.2762,119100.0
2013-12-30 15:00:00,15.9,15.98,15.89,15.98,97500.0,14.2672,14.339,14.2582,14.339,97500.0
2013-12-30 15:30:00,15.97,16.11,15.97,16.1,355900.0,14.33,14.4556,14.33,14.4467,355900.0
2013-12-31 09:30:00,16.14,16.14,15.97,15.98,110600.0,14.4826,14.4826,14.33,14.339,110600.0
2013-12-31 10:00:00,15.97,16.0,15.79,15.88,137800.0,14.33,14.3569,14.1685,14.2493,137800.0
2013-12-31 10:30:00,15.87,15.91,15.83,15.87,229400.0,14.2403,14.2762,14.2044,14.2403,229400.0
2013-12-31 11:00:00,15.86,15.91,15.79,15.91,93200.0,14.2313,14.2762,14.1685,14.2762,93200.0
2013-12-31 11:30:00,15.91,15.95,15.91,15.92,42500.0,14.2762,14.3121,14.2762,14.2851,42500.0
2013-12-31 12:00:00,15.93,15.95,15.88,15.89,161300.0,14.2941,14.3121,14.2493,14.2582,161300.0
2013-12-31 12:30:00,15.9,16.11,15.88,16.1,211600.0,14.2672,14.4556,14.2493,14.4467,211600.0
2013-12-31 13:00:00,16.1,16.1,15.96,15.98,62900.0,14.4467,14.4467,14.321,14.339,62900.0
2013-12-31 13:30:00,15.99,16.01,15.95,16.01,39700.0,14.348,14.3659,14.3121,14.3659,39700.0
2013-12-31 14:00:00,16.0,16.01,15.92,15.92,63600.0,14.3569,14.3659,14.2851,14.2851,63600.0
2013-12-31 14:30:00,15.93,15.96,15.92,15.94,51800.0,14.2941,14.321,14.2851,14.3031,51800.0
2013-12-31 15:00:00,15.94,15.94,15.84,15.85,65300.0,14.3031,14.3031,14.2134,14.2223,65300.0
2013-12-31 15:30:00,15.86,15.92,15.85,15.88,203400.0,14.2313,14.2851,14.2223,14.2493,203400.0
2014-01-02 09:30:00,15.83,15.92,15.6,15.78,207500.0,14.2044,14.2851,13.998,14.1595,207500.0
2014-01-02 10:00:00,15.77,15.83,15.68,15.78,96000.0,14.1506,14.2044,14.0698,14.1595,96000.0
2014-01-02 10:30:00,15.78,15.81,15.76,15.79,92700.0,14.1595,14.1864,14.1416,14.1685,92700.0
2014-01-02 11:00:00,15.79,15.87,15.78,15.85,145900.0,14.1685,14.2403,14.1595,14.2223,145900.0
2014-01-02 11:30:00,15.85,15.88,15.84,15.85,81800.0,14.2223,14.2493,14.2134,14.2223,81800.0
2014-01-02 12:00:00,15.85,15.98,15.84,15.97,64700.0,14.2223,14.339,14.2134,14.33,64700.0
2014-01-02 12:30:00,15.96,15.98,15.92,15.94,129600.0,14.321,14.339,14.2851,14.3031,129600.0
2014-01-02 13:00:00,15.94,15.96,15.73,15.74,171200.0,14.3031,14.321,14.1147,14.1236,171200.0
2014-01-02 13:30:00,15.74,15.74,15.67,15.68,75700.0,14.1236,14.1236,14.0608,14.0698,75700.0
2014-01-02 14:00:00,15.68,15.71,15.57,15.59,99400.0,14.0698,14.0967,13.9711,13.989,99400.0
2014-01-02 14:30:00,15.6,15.65,15.59,15.63,54300.0,13.998,14.0429,13.989,14.0249,54300.0
2014-01-02 15:00:00,15.64,15.64,15.59,15.59,183600.0,14.0339,14.0339,13.989,13.989,183600.0
2014-01-02 15:30:00,15.59,15.63,15.56,15.61,339900.0,13.989,14.0249,13.9621,14.007,339900.0
2014-01-03 09:30:00,15.61,15.73,15.53,15.7,132500.0,14.007,14.1147,13.9352,14.0877,132500.0
2014-01-03 10:00:00,15.69,15.71,15.65,15.65,62400.0,14.0788,14.0967,14.0429,14.0429,62400.0
2014-01-03 10:30:00,15.66,15.68,15.63,15.67,36300.0,14.0518,14.0698,14.0249,14.0608,36300.0
2014-01-03 11:00:00,15.67,15.67,15.62,15.64,87300.0,14.0608,14.0608,14.016,14.0339,87300.0
2014-01-03 11:30:00,15.64,15.66,15.62,15.64,93100.0,14.0339,14.0518,14.016,14.0339,93100.0
2014-01-03 12:00:00,15.63,15.66,15.62,15.65,58700.0,14.0249,14.0518,14.016,14.0429,58700.0
2014-01-03 12:30:00,15.65,15.69,15.64,15.66,66900.0,14.0429,14.0788,14.0339,14.0518,66900.0
2014-01-03 13:00:00,15.66,15.67,15.64,15.67,84100.0,14.0518,14.0608,14.0339,14.0608,84100.0
2014-01-03 13:30:00,15.67,15.67,15.64,15.66,65200.0,14.0608,14.0608,14.0339,14.0518,65200.0
2014-01-03 14:00:00,15.66,15.66,15.63,15.64,36500.0,14.0518,14.0518,14.0249,14.0339,36500.0
2014-01-03 14:30:00,15.64,15.67,15.62,15.67,63000.0,14.0339,14.0608,14.016,14.0608,63000.0
2014-01-03 15:00:00,15.67,15.69,15.64,15.65,148300.0,14.0608,14.0788,14.0339,14.0429,148300.0
2014-01-03 15:30:00,15.65,15.67,15.58,15.59,284700.0,14.0429,14.0608,13.9801,13.989,284700.0
2014-01-06 09:30:00,15.63,15.69,15.48,15.57,35700.0,14.0249,14.0788,13.8903,13.9711,35700.0
2014-01-06 10:00:00,15.55,15.6,15.49,15.49,149800.0,13.9531,13.998,13.8993,13.8993,149800.0
2014-01-06 10:30:00,15.5,15.5,15.38,15.38,46700.0,13.9083,13.9083,13.8006,13.8006,46700.0
2014-01-06 11:00:00,15.39,15.44,15.34,15.38,55000.0,13.8096,13.8544,13.7647,13.8006,55000.0
2014-01-06 11:30:00,15.38,15.44,15.38,15.4,29300.0,13.8006,13.8544,13.8006,13.8185,29300.0
2014-01-06 12:00:00,15.39,15.39,15.34,15.35,22300.0,13.8096,13.8096,13.7647,13.7737,22300.0
2014-01-06 12:30:00,15.34,15.39,15.33,15.39,26200.0,13.7647,13.8096,13.7557,13.8096,26200.0
2014-01-06 13:00:00,15.39,15.39,15.31,15.34,83900.0,13.8096,13.8096,13.7378,13.7647,83900.0
2014-01-06 13:30:00,15.35,15.41,15.28,15.4,53000.0,13.7737,13.8275,13.7109,13.8185,53000.0
2014-01-06 14:00:00,15.39,15.45,15.39,15.41,39000.0,13.8096,13.8634,13.8096,13.8275,39000.0
2014-01-06 14:30:00,15.42,15.48,15.42,15.48,37600.0,13.8365,13.8903,13.8365,13.8903,37600.0
2014-01-06 15:00:00,15.48,15.48,15.43,15.43,44500.0,13.8903,13.8903,13.8455,13.8455,44500.0
2014-01-06 15:30:00,15.43,15.44,15.35,15.35,134800.0,13.8455,13.8544,13.7737,13.7737,134800.0
2014-01-07 09:30:00,15.44,15.6,15.44,15.57,21300.0,13.8544,13.998,13.8544,13.9711,21300.0
2014-01-07 10:00:00,15.58,15.63,15.51,15.54,44300.0,13.9801,14.0249,13.9173,13.9442,44300.0
2014-01-07 10:30:00,15.56,15.61,15.55,15.55,24800.0,13.9621,14.007,13.9531,13.9531,24800.0
2014-01-07 11:00:00,15.54,15.55,15.39,15.39,91700.0,13.9442,13.9531,13.8096,13.8096,91700.0
2014-01-07 11:30:00,15.41,15.44,15.38,15.39,63900.0,13.8275,13.8544,13.8006,13.8096,63900.0
2014-01-07 12:00:00,15.4,15.4,15.35,15.35,18300.0,13.8185,13.8185,13.7737,13.7737,18300.0
2014-01-07 12:30:00,15.36,15.42,15.35,15.42,23000.0,13.7827,13.8365,13.7737,13.8365,23000.0
2014-01-07 13:00:00,15.42,15.43,15.4,15.42,19000.0,13.8365,13.8455,13.8185,13.8365,19000.0
2014-01-07 13:30:00,15.43,15.52,15.43,15.46,67800.0,13.8455,13.9262,13.8455,13.8724,67800.0
2014-01-07 14:00:00,15.46,15.46,15.38,15.42,27900.0,13.8724,13.8724,13.8006,13.8365,27900.0
2014-01-07 14:30:00,15.42,15.48,15.42,15.48,26100.0,13.8365,13.8903,13.8365,13.8903,26100.0
2014-01-07 15:00:00,15.48,15.51,15.48,15.5,26400.0,13.8903,13.9173,13.8903,13.9083,26400.0
2014-01-07 15:30:00,15.49,15.53,15.47,15.51,170600.0,13.8993,13.9352,13.8814,13.9173,170600.0
2014-01-08 09:30:00,15.42,15.47,15.16,15.17,60600.0,13.8365,13.8814,13.6032,13.6122,60600.0
2014-01-08 10:00:00,15.16,15.36,15.16,15.3,27400.0,13.6032,13.7827,13.6032,13.7288,27400.0
2014-01-08 10:30:00,15.31,15.32,15.25,15.25,66500.0,13.7378,13.7468,13.684,13.684,66500.0
2014-01-08 11:00:00,15.25,15.25,15.15,15.16,52100.0,13.684,13.684,13.5942,13.6032,52100.0
2014-01-08 11:30:00,15.16,15.21,15.15,15.21,27100.0,13.6032,13.6481,13.5942,13.6481,27100.0
2014-01-08 12:00:00,15.21,15.23,15.19,15.2,15000.0,13.6481,13.666,13.6301,13.6391,15000.0
2014-01-08 12:30:00,15.2,15.21,15.17,15.18,20300.0,13.6391,13.6481,13.6122,13.6211,20300.0
2014-01-08 13:00:00,15.18,15.21,15.17,15.18,26400.0,13.6211,13.6481,13.6122,13.6211,26400.0
2014-01-08 13:30:00,15.18,15.23,15.14,15.23,34500.0,13.6211,13.666,13.5852,13.666,34500.0
2014-01-08 14:00:00,15.23,15.29,15.19,15.22,37600.0,13.666,13.7198,13.6301,13.657,37600.0
2014-01-08 14:30:00,15.22,15.23,15.19,15.22,46000.0,13.657,13.666,13.6301,13.657,46000.0
2014-01-08 15:00:00,15.22,15.23,15.08,15.12,86400.0,13.657,13.666,13.5314,13.5673,86400.0
2014-01-08 15:30:00,15.12,15.21,15.12,15.21,107300.0,13.5673,13.6481,13.5673,13.6481,107300.0
2014-01-09 09:30:00,15.28,15.3,15.13,15.25,24300.0,13.7109,13.7288,13.5763,13.684,24300.0
2014-01-09 10:00:00,15.24,15.25,15.11,15.12,28100.0,13.675,13.684,13.5583,13.5673,28100.0
2014-01-09 10:30:00,15.13,15.13,15.0,15.04,49900.0,13.5763,13.5763,13.4596,13.4955,49900.0
2014-01-09 11:00:00,15.05,15.05,14.98,15.02,23200.0,13.5045,13.5045,13.4417,13.4776,23200.0
2014-01-09 11:30:00,15.02,15.09,15.02,15.09,25800.0,13.4776,13.5404,13.4776,13.5404,25800.0
2014-01-09 12:00:00,15.08,15.11,15.08,15.1,19600.0,13.5314,13.5583,13.5314,13.5494,19600.0
2014-01-09 12:30:00,15.09,15.14,15.09,15.14,25000.0,13.5404,13.5852,13.5404,13.5852,25000.0
2014-01-09 13:00:00,15.14,15.18,15.14,15.17,20100.0,13.5852,13.6211,13.5852,13.6122,20100.0
2014-01-09 13:30:00,15.18,15.19,15.16,15.16,24300.0,13.6211,13.6301,13.6032,13.6032,24300.0
2014-01-09 14:00:00,15.16,15.16,15.04,15.04,89800.0,13.6032,13.6032,13.4955,13.4955,89800.0
2014-01-09 14:30:00,15.05,15.1,14.97,15.06,49400.0,13.5045,13.5494,13.4327,13.5135,49400.0
2014-01-09 15:00:00,15.07,15.1,15.05,15.1,37900.0,13.5224,13.5494,13.5045,13.5494,37900.0
2014-01-09 15:30:00,15.1,15.13,15.07,15.12,120400.0,13.5494,13.5763,13.5224,13.5673,120400.0
2014-01-10 09:30:00,15.09,15.21,15.04,15.18,34200.0,13.5404,13.6481,13.4955,13.6211,34200.0
2014-01-10 10:00:00,15.16,15.23,15.05,15.23,17500.0,13.6032,13.666,13.5045,13.666,17500.0
2014-01-10 10:30:00,15.24,15.26,15.15,15.19,26200.0,13.675,13.6929,13.5942,13.6301,26200.0
2014-01-10 11:00:00,15.19,15.19,15.08,15.1,12500.0,13.6301,13.6301,13.5314,13.5494,12500.0
2014-01-10 11:30:00,15.1,15.15,15.05,15.12,18900.0,13.5494,13.5942,13.5045,13.5673,18900.0
2014-01-10 12:00:00,15.12,15.19,15.07,15.19,12000.0,13.5673,13.6301,13.5224,13.6301,12000.0
2014-01-10 12:30:00,15.18,15.21,15.15,15.15,21100.0,13.6211,13.6481,13.5942,13.5942,21100.0
2014-01-10 13:00:00,15.15,15.21,15.14,15.21,8200.0,13.5942,13.6481,13.5852,13.6481,8200.0
2014-01-10 13:30:00,15.2,15.22,15.16,15.16,14700.0,13.6391,13.657,13.6032,13.6032,14700.0
2014-01-10 14:00:00,15.17,15.17,15.12,15.12,18500.0,13.6122,13.6122,13.5673,13.5673,18500.0
2014-01-10 14:30:00,15.12,15.14,15.11,15.14,20200.0,13.5673,13.5852,13.5583,13.5852,20200.0
2014-01-10 15:00:00,15.13,15.19,15.13,15.19,19800.0,13.5763,13.6301,13.5763,13.6301,19800.0
2014-01-10 15:30:00,15.18,15.22,15.17,15.18,71600.0,13.6211,13.657,13.6122,13.6211,71600.0
2014-01-13 09:30:00,15.11,15.13,14.97,14.98,28300.0,13.595,13.613,13.4691,13.4781,28300.0
2014-01-13 10:00:00,14.99,15.05,14.99,15.0,20100.0,13.4871,13.541,13.4871,13.4961,20100.0
2014-01-13 10:30:00,15.01,15.02,14.98,15.02,14600.0,13.505,13.514,13.4781,13.514,14600.0
2014-01-13 11:00:00,15.03,15.03,14.98,15.0,12000.0,13.523,13.523,13.4781,13.4961,12000.0
2014-01-13 11:30:00,15.0,15.03,14.99,15.0,17500.0,13.4961,13.523,13.4871,13.4961,17500.0
2014-01-13 12:00:00,15.01,15.02,14.94,14.94,21800.0,13.505,13.514,13.4421,13.4421,21800.0
2014-01-13 12:30:00,14.94,14.94,14.86,14.86,18800.0,13.4421,13.4421,13.3701,13.3701,18800.0
2014-01-13 13:00:00,14.86,14.87,14.82,14.86,36700.0,13.3701,13.3791,13.3341,13.3701,36700.0
2014-01-13 13:30:00,14.85,14.86,14.79,14.82,32700.0,13.3611,13.3701,13.3071,13.3341,32700.0
2014-01-13 14:00:00,14.82,14.82,14.77,14.78,23600.0,13.3341,13.3341,13.2891,13.2981,23600.0
2014-01-13 14:30:00,14.77,14.79,14.74,14.75,26100.0,13.2891,13.3071,13.2621,13.2711,26100.0
2014-01-13 15:00:00,14.75,14.75,14.69,14.71,49800.0,13.2711,13.2711,13.2171,13.2351,49800.0
2014-01-13 15:30:00,14.72,14.78,14.69,14.77,155900.0,13.2441,13.2981,13.2171,13.2891,155900.0
2014-01-14 09:30:00,14.82,14.92,14.82,14.89,36900.0,13.3341,13.4241,13.3341,13.3971,36900.0
2014-01-14 10:00:00,14.91,14.97,14.88,14.96,20300.0,13.4151,13.4691,13.3881,13.4601,20300.0
2014-01-14 10:30:00,14.96,15.0,14.93,14.98,21300.0,13.4601,13.4961,13.4331,13.4781,21300.0
2014-01-14 11:00:00,14.99,15.03,14.98,15.0,29500.0,13.4871,13.523,13.4781,13.4961,29500.0
2014-01-14 11:30:00,15.0,15.03,14.99,15.0,23200.0,13.4961,13.523,13.4871,13.4961,23200.0
2014-01-14 12:00:00,15.0,15.04,14.99,15.03,15300.0,13.4961,13.532,13.4871,13.523,15300.0
2014-01-14 12:30:00,15.03,15.06,15.01,15.03,14400.0,13.523,13.55,13.505,13.523,14400.0
2014-01-14 13:00:00,15.03,15.04,15.01,15.03,12800.0,13.523,13.532,13.505,13.523,12800.0
2014-01-14 13:30:00,15.02,15.03,14.96,14.98,28900.0,13.514,13.523,13.4601,13.4781,28900.0
2014-01-14 14:00:00,14.98,14.98,14.92,14.96,31400.0,13.4781,13.4781,13.4241,13.4601,31400.0
2014-01-14 14:30:00,14.97,14.98,14.96,14.96,23300.0,13.4691,13.4781,13.4601,13.4601,23300.0
2014-01-14 15:00:00,14.96,15.02,14.95,15.0,29500.0,13.4601,13.514,13.4511,13.4961,29500.0
2014-01-14 15:30:00,15.0,15.02,14.95,14.98,183400.0,13.4961,13.514,13.4511,13.4781,183400.0
2014-01-15 09:30:00,15.03,15.19,14.97,15.13,32300.0,13.523,13.667,13.4691,13.613,32300.0
2014-01-15 10:00:00,15.13,15.18,15.07,15.09,58800.0,13.613,13.658,13.559,13.577,58800.0
2014-01-15 10:30:00,15.09,15.1,15.04,15.07,72200.0,13.577,13.586,13.532,13.559,72200.0
2014-01-15 11:00:00,15.07,15.14,15.07,15.09,48800.0,13.559,13.622,13.559,13.577,48800.0
2014-01-15 11:30:00,15.09,15.2,15.09,15.17,52300.0,13.577,13.676,13.577,13.649,52300.0
2014-01-15 12:00:00,15.17,15.22,15.15,15.22,42900.0,13.649,13.694,13.631,13.694,42900.0
2014-01-15 12:30:00,15.22,15.22,15.17,15.18,30400.0,13.694,13.694,13.649,13.658,30400.0
2014-01-15 13:00:00,15.19,15.22,15.19,15.21,31700.0,13.667,13.694,13.667,13.685,31700.0
2014-01-15 13:30:00,15.21,15.51,15.19,15.5,141600.0,13.685,13.9549,13.667,13.9459,141600.0
2014-01-15 14:00:00,15.51,15.51,15.43,15.45,102000.0,13.9549,13.9549,13.8829,13.9009,102000.0
2014-01-15 14:30:00,15.45,15.48,15.45,15.48,69500.0,13.9009,13.9279,13.9009,13.9279,69500.0
2014-01-15 15:00:00,15.47,15.52,15.46,15.5,69500.0,13.9189,13.9639,13.9099,13.9459,69500.0
2014-01-15 15:30:00,15.5,15.55,15.5,15.52,246000.0,13.9459,13.9909,13.9459,13.9639,246000.0
2014-01-16 09:30:00,15.44,15.51,15.33,15.49,61200.0,13.8919,13.9549,13.793,13.9369,61200.0
2014-01-16 10:00:00,15.48,15.52,15.39,15.44,52500.0,13.9279,13.9639,13.8469,13.8919,52500.0
2014-01-16 10:30:00,15.44,15.46,15.39,15.46,53400.0,13.8919,13.9099,13.8469,13.9099,53400.0
2014-01-16 11:00:00,15.45,15.48,15.41,15.48,34500.0,13.9009,13.9279,13.8649,13.9279,34500.0
2014-01-16 11:30:00,15.48,15.49,15.45,15.46,33600.0,13.9279,13.9369,13.9009,13.9099,33600.0
2014-01-16 12:00:00,15.46,15.49,15.4,15.48,45300.0,13.9099,13.9369,13.8559,13.9279,45300.0
2014-01-16 12:30:00,15.48,15.49,15.38,15.42,27100.0,13.9279,13.9369,13.838,13.8739,27100.0
2014-01-16 13:00:00,15.42,15.42,15.34,15.37,27200.0,13.8739,13.8739,13.802,13.829,27200.0
2014-01-16 13:30:00,15.37,15.37,15.28,15.28,28200.0,13.829,13.829,13.748,13.748,28200.0
2014-01-16 14:00:00,15.28,15.31,15.23,15.3,43200.0,13.748,13.775,13.703,13.766,43200.0
2014-01-16 14:30:00,15.29,15.3,15.26,15.26,31300.0,13.757,13.766,13.73,13.73,31300.0
2014-01-16 15:00:00,15.26,15.33,15.25,15.29,56000.0,13.73,13.793,13.721,13.757,56000.0
2014-01-16 15:30:00,15.29,15.3,15.25,15.3,112200.0,13.757,13.766,13.721,13.766,112200.0
2014-01-17 09:30:00,15.24,15.31,15.21,15.23,27500.0,13.712,13.775,13.685,13.703,27500.0
2014-01-17 10:00:00,15.21,15.26,15.21,15.25,7800.0,13.685,13.73,13.685,13.721,7800.0
2014-01-17 10:30:00,15.24,15.24,15.21,15.21,7800.0,13.712,13.712,13.685,13.685,7800.0
2014-01-17 11:00:00,15.22,15.27,15.21,15.27,16100.0,13.694,13.739,13.685,13.739,16100.0
2014-01-17 11:30:00,15.27,15.29,15.24,15.24,13500.0,13.739,13.757,13.712,13.712,13500.0
2014-01-17 12:00:00,15.24,15.31,15.24,15.27,15800.0,13.712,13.775,13.712,13.739,15800.0
2014-01-17 12:30:00,15.27,15.3,15.24,15.24,11600.0,13.739,13.766,13.712,13.712,11600.0
2014-01-17 13:00:00,15.25,15.26,15.23,15.23,14000.0,13.721,13.73,13.703,13.703,14000.0
2014-01-17 13:30:00,15.22,15.24,15.21,15.23,15100.0,13.694,13.712,13.685,13.703,15100.0
2014-01-17 14:00:00,15.23,15.25,15.23,15.24,12800.0,13.703,13.721,13.703,13.712,12800.0
2014-01-17 14:30:00,15.24,15.25,15.23,15.24,21100.0,13.712,13.721,13.703,13.712,21100.0
2014-01-17 15:00:00,15.24,15.25,15.21,15.21,22400.0,13.712,13.721,13.685,13.685,22400.0
2014-01-17 15:30:00,15.21,15.24,15.2,15.21,48000.0,13.685,13.712,13.676,13.685,48000.0
2014-01-21 09:30:00,15.38,15.46,15.22,15.4,25500.0,13.838,13.9099,13.694,13.8559,25500.0
2014-01-21 10:00:00,15.4,15.43,15.23,15.24,24300.0,13.8559,13.8829,13.703,13.712,24300.0
2014-01-21 10:30:00,15.24,15.33,15.23,15.26,32900.0,13.712,13.793,13.703,13.73,32900.0
2014-01-21 11:00:00,15.26,15.29,15.16,15.28,35900.0,13.73,13.757,13.64,13.748,35900.0
2014-01-21 11:30:00,15.27,15.27,15.24,15.26,15700.0,13.739,13.739,13.712,13.73,15700.0
2014-01-21 12:00:00,15.26,15.29,15.24,15.28,28900.0,13.73,13.757,13.712,13.748,28900.0
2014-01-21 12:30:00,15.27,15.34,15.26,15.3,19300.0,13.739,13.802,13.73,13.766,19300.0
2014-01-21 13:00:00,15.31,15.32,15.3,15.31,11400.0,13.775,13.784,13.766,13.775,11400.0
2014-01-21 13:30:00,15.32,15.38,15.32,15.34,20300.0,13.784,13.838,13.784,13.802,20300.0
2014-01-21 14:00:00,15.34,15.34,15.32,15.32,35400.0,13.802,13.802,13.784,13.784,35400.0
2014-01-21 14:30:00,15.32,15.34,15.31,15.33,21300.0,13.784,13.802,13.775,13.793,21300.0
2014-01-21 15:00:00,15.33,15.34,15.31,15.32,16300.0,13.793,13.802,13.775,13.784,16300.0
2014-01-21 15:30:00,15.32,15.34,15.3,15.33,97000.0,13.784,13.802,13.766,13.793,97000.0
2014-01-22 09:30:00,15.37,15.37,15.18,15.2,11900.0,13.829,13.829,13.658,13.676,11900.0
2014-01-22 10:00:00,15.22,15.37,15.22,15.35,28300.0,13.694,13.829,13.694,13.811,28300.0
2014-01-22 10:30:00,15.35,15.38,15.3,15.31,13100.0,13.811,13.838,13.766,13.775,13100.0
2014-01-22 11:00:00,15.31,15.35,15.3,15.35,12600.0,13.775,13.811,13.766,13.811,12600.0
2014-01-22 11:30:00,15.34,15.35,15.32,15.32,11700.0,13.802,13.811,13.784,13.784,11700.0
2014-01-22 12:00:00,15.31,15.35,15.3,15.35,10400.0,13.775,13.811,13.766,13.811,10400.0
2014-01-22 12:30:00,15.34,15.37,15.34,15.35,11200.0,13.802,13.829,13.802,13.811,11200.0
2014-01-22 13:00:00,15.35,15.38,15.34,15.35,11700.0,13.811,13.838,13.802,13.811,11700.0
2014-01-22 13:30:00,15.35,15.36,15.32,15.34,15500.0,13.811,13.82,13.784,13.802,15500.0
2014-01-22 14:00:00,15.34,15.39,15.34,15.38,10300.0,13.802,13.8469,13.802,13.838,10300.0
2014-01-22 14:30:00,15.38,15.39,15.36,15.38,21900.0,13.838,13.8469,13.82,13.838,21900.0
2014-01-22 15:00:00,15.39,15.4,15.37,15.39,19300.0,13.8469,13.8559,13.829,13.8469,19300.0
2014-01-22 15:30:00,15.39,15.42,15.37,15.42,74100.0,13.8469,13.8739,13.829,13.8739,74100.0
2014-01-23 09:30:00,15.3,15.33,15.24,15.24,14200.0,13.766,13.793,13.712,13.712,14200.0
2014-01-23 10:00:00,15.24,15.25,15.06,15.09,27200.0,13.712,13.721,13.55,13.577,27200.0
2014-01-23 10:30:00,15.1,15.14,15.08,15.13,66100.0,13.586,13.622,13.568,13.613,66100.0
2014-01-23 11:00:00,15.12,15.22,15.1,15.21,55100.0,13.604,13.694,13.586,13.685,55100.0
2014-01-23 11:30:00,15.21,15.27,15.21,15.25,39100.0,13.685,13.739,13.685,13.721,39100.0
2014-01-23 12:00:00,15.25,15.25,15.13,15.17,22100.0,13.721,13.721,13.613,13.649,22100.0
2014-01-23 12:30:00,15.16,15.18,15.12,15.17,43900.0,13.64,13.658,13.604,13.649,43900.0
2014-01-23 13:00:00,15.16,15.16,15.12,15.13,20400.0,13.64,13.64,13.604,13.613,20400.0
2014-01-23 13:30:00,15.13,15.14,15.07,15.1,29400.0,13.613,13.622,13.559,13.586,29400.0
2014-01-23 14:00:00,15.1,15.2,15.09,15.2,44900.0,13.586,13.676,13.577,13.676,44900.0
2014-01-23 14:30:00,15.19,15.25,15.18,15.23,84400.0,13.667,13.721,13.658,13.703,84400.0
2014-01-23 15:00:00,15.23,15.25,15.22,15.24,33700.0,13.703,13.721,13.694,13.712,33700.0
2014-01-23 15:30:00,15.23,15.33,15.23,15.31,152700.0,13.703,13.793,13.703,13.775,152700.0
2014-01-24 09:30:00,15.17,15.2,14.87,14.87,34900.0,13.649,13.676,13.3791,13.3791,34900.0
2014-01-24 10:00:00,14.87,14.91,14.79,14.85,69800.0,13.3791,13.4151,13.3071,13.3611,69800.0
2014-01-24 10:30:00,14.86,14.94,14.8,14.91,40700.0,13.3701,13.4421,13.3161,13.4151,40700.0
2014-01-24 11:00:00,14.91,14.94,14.79,14.79,40900.0,13.4151,13.4421,13.3071,13.3071,40900.0
2014-01-24 11:30:00,14.79,14.89,14.76,14.89,14100.0,13.3071,13.3971,13.2801,13.3971,14100.0
2014-01-24 12:00:00,14.9,14.93,14.85,14.88,26900.0,13.4061,13.4331,13.3611,13.3881,26900.0
2014-01-24 12:30:00,14.89,14.9,14.83,14.85,20700.0,13.3971,13.4061,13.3431,13.3611,20700.0
2014-01-24 13:00:00,14.85,14.89,14.81,14.82,40800.0,13.3611,13.3971,13.3251,13.3341,40800.0
2014-01-24 13:30:00,14.82,14.83,14.8,14.81,28500.0,13.3341,13.3431,13.3161,13.3251,28500.0
2014-01-24 14:00:00,14.81,14.82,14.77,14.79,35500.0,13.3251,13.3341,13.2891,13.3071,35500.0
2014-01-24 14:30:00,14.79,14.8,14.75,14.75,26600.0,13.3071,13.3161,13.2711,13.2711,26600.0
2014-01-24 15:00:00,14.75,14.75,14.59,14.59,202800.0,13.2711,13.2711,13.1272,13.1272,202800.0
2014-01-24 15:30:00,14.59,14.6,14.41,14.46,509200.0,13.1272,13.1362,12.9652,13.0102,509200.0
2014-01-27 09:30:00,14.5,14.61,14.44,14.6,44100.0,13.0462,13.1452,12.9922,13.1362,44100.0
2014-01-27 10:00:00,14.6,14.64,14.53,14.54,54800.0,13.1362,13.1721,13.0732,13.0822,54800.0
2014-01-27 10:30:00,14.53,14.83,14.52,14.74,85300.0,13.0732,13.3431,13.0642,13.2621,85300.0
2014-01-27 11:00:00,14.75,14.84,14.71,14.73,50700.0,13.2711,13.3521,13.2351,13.2531,50700.0
2014-01-27 11:30:00,14.7,14.71,14.51,14.51,14400.0,13.2261,13.2351,13.0552,13.0552,14400.0
2014-01-27 12:00:00,14.5,14.5,14.4,14.44,30300.0,13.0462,13.0462,12.9562,12.9922,30300.0
2014-01-27 12:30:00,14.43,14.55,14.42,14.5,27500.0,12.9832,13.0912,12.9742,13.0462,27500.0
2014-01-27 13:00:00,14.49,14.7,14.49,14.69,49100.0,13.0372,13.2261,13.0372,13.2171,49100.0
2014-01-27 13:30:00,14.69,14.75,14.61,14.69,35600.0,13.2171,13.2711,13.1452,13.2171,35600.0
2014-01-27 14:00:00,14.7,14.77,14.69,14.73,21400.0,13.2261,13.2891,13.2171,13.2531,21400.0
2014-01-27 14:30:00,14.73,14.75,14.7,14.75,13600.0,13.2531,13.2711,13.2261,13.2711,13600.0
2014-01-27 15:00:00,14.74,14.74,14.61,14.62,45600.0,13.2621,13.2621,13.1452,13.1542,45600.0
2014-01-27 15:30:00,14.62,14.65,14.51,14.52,139100.0,13.1542,13.1811,13.0552,13.0642,139100.0
2014-01-28 09:30:00,14.58,14.65,14.53,14.62,32400.0,13.1182,13.1811,13.0732,13.1542,32400.0
2014-01-28 10:00:00,14.62,14.65,14.55,14.59,38900.0,13.1542,13.1811,13.0912,13.1272,38900.0
2014-01-28 10:30:00,14.59,14.62,14.57,14.59,39000.0,13.1272,13.1542,13.1092,13.1272,39000.0
2014-01-28 11:00:00,14.59,14.62,14.53,14.55,33000.0,13.1272,13.1542,13.0732,13.0912,33000.0
2014-01-28 11:30:00,14.55,14.57,14.48,14.51,24200.0,13.0912,13.1092,13.0282,13.0552,24200.0
2014-01-28 12:00:00,14.51,14.53,14.49,14.53,31700.0,13.0552,13.0732,13.0372,13.0732,31700.0
2014-01-28 12:30:00,14.53,14.53,14.49,14.51,27500.0,13.0732,13.0732,13.0372,13.0552,27500.0
2014-01-28 13:00:00,14.51,14.6,14.49,14.59,39400.0,13.0552,13.1362,13.0372,13.1272,39400.0
2014-01-28 13:30:00,14.59,14.61,14.57,14.61,16200.0,13.1272,13.1452,13.1092,13.1452,16200.0
2014-01-28 14:00:00,14.6,14.63,14.58,14.61,17300.0,13.1362,13.1631,13.1182,13.1452,17300.0
2014-01-28 14:30:00,14.62,14.64,14.61,14.61,23200.0,13.1542,13.1721,13.1452,13.1452,23200.0
2014-01-28 15:00:00,14.62,14.63,14.61,14.63,26600.0,13.1542,13.1631,13.1452,13.1631,26600.0
2014-01-28 15:30:00,14.62,14.65,14.57,14.6,156800.0,13.1542,13.1811,13.1092,13.1362,156800.0
2014-01-29 09:30:00,14.43,14.5,14.32,14.5,21200.0,12.9832,13.0462,12.8842,13.0462,21200.0
2014-01-29 10:00:00,14.5,14.52,14.48,14.49,17500.0,13.0462,13.0642,13.0282,13.0372,17500.0
2014-01-29 10:30:00,14.49,14.56,14.49,14.52,42900.0,13.0372,13.1002,13.0372,13.0642,42900.0
2014-01-29 11:00:00,14.53,14.66,14.52,14.66,16700.0,13.0732,13.1901,13.0642,13.1901,16700.0
2014-01-29 11:30:00,14.66,14.66,14.59,14.62,11300.0,13.1901,13.1901,13.1272,13.1542,11300.0
2014-01-29 12:00:00,14.62,14.62,14.56,14.56,17400.0,13.1542,13.1542,13.1002,13.1002,17400.0
2014-01-29 12:30:00,14.55,14.56,14.47,14.53,18000.0,13.0912,13.1002,13.0192,13.0732,18000.0
2014-01-29 13:00:00,14.52,14.52,14.45,14.46,23200.0,13.0642,13.0642,13.0012,13.0102,23200.0
2014-01-29 13:30:00,14.46,14.47,14.42,14.47,20000.0,13.0102,13.0192,12.9742,13.0192,20000.0
2014-01-29 14:00:00,14.47,14.5,14.35,14.43,36400.0,13.0192,13.0462,12.9112,12.9832,36400.0
2014-01-29 14:30:00,14.43,14.51,14.39,14.41,28400.0,12.9832,13.0552,12.9472,12.9652,28400.0
2014-01-29 15:00:00,14.4,14.4,14.32,14.35,58800.0,12.9562,12.9562,12.8842,12.9112,58800.0
2014-01-29 15:30:00,14.35,14.41,14.35,14.35,99400.0,12.9112,12.9652,12.9112,12.9112,99400.0
2014-01-30 09:30:00,14.53,14.53,14.27,14.48,42100.0,13.0732,13.0732,12.8392,13.0282,42100.0
2014-01-30 10:00:00,14.49,14.53,14.4,14.48,26700.0,13.0372,13.0732,12.9562,13.0282,26700.0
2014-01-30 10:30:00,14.47,14.51,14.44,14.46,23300.0,13.0192,13.0552,12.9922,13.0102,23300.0
2014-01-30 11:00:00,14.45,14.55,14.41,14.55,16600.0,13.0012,13.0912,12.9652,13.0912,16600.0
2014-01-30 11:30:00,14.54,14.63,14.53,14.6,23900.0,13.0822,13.1631,13.0732,13.1362,23900.0
2014-01-30 12:00:00,14.59,14.59,14.56,14.57,14300.0,13.1272,13.1272,13.1002,13.1092,14300.0
2014-01-30 12:30:00,14.58,14.62,14.58,14.59,20000.0,13.1182,13.1542,13.1182,13.1272,20000.0
2014-01-30 13:00:00,14.58,14.58,14.53,14.53,17100.0,13.1182,13.1182,13.0732,13.0732,17100.0
2014-01-30 13:30:00,14.54,14.56,14.53,14.54,16400.0,13.0822,13.1002,13.0732,13.0822,16400.0
2014-01-30 14:00:00,14.53,14.55,14.5,14.54,23700.0,13.0732,13.0912,13.0462,13.0822,23700.0
2014-01-30 14:30:00,14.54,14.56,14.51,14.55,19700.0,13.0822,13.1002,13.0552,13.0912,19700.0
2014-01-30 15:00:00,14.55,14.55,14.52,14.54,35000.0,13.0912,13.0912,13.0642,13.0822,35000.0
2014-01-30 15:30:00,14.54,14.54,14.51,14.53,152900.0,13.0822,13.0822,13.0552,13.0732,152900.0
2014-01-31 09:30:00,14.22,14.45,14.21,14.36,49600.0,12.7943,13.0012,12.7853,12.9202,49600.0
2014-01-31 10:00:00,14.35,14.43,14.31,14.34,26100.0,12.9112,12.9832,12.8752,12.9022,26100.0
2014-01-31 10:30:00,14.33,14.44,14.33,14.39,28300.0,12.8932,12.9922,12.8932,12.9472,28300.0
2014-01-31 11:00:00,14.37,14.43,14.33,14.36,40000.0,12.9292,12.9832,12.8932,12.9202,40000.0
2014-01-31 11:30:00,14.36,14.36,14.25,14.28,97300.0,12.9202,12.9202,12.8212,12.8482,97300.0
2014-01-31 12:00:00,14.29,14.35,14.27,14.31,28100.0,12.8572,12.9112,12.8392,12.8752,28100.0
2014-01-31 12:30:00,14.31,14.32,14.25,14.27,34600.0,12.8752,12.8842,12.8212,12.8392,34600.0
2014-01-31 13:00:00,14.27,14.3,14.24,14.29,31200.0,12.8392,12.8662,12.8123,12.8572,31200.0
2014-01-31 13:30:00,14.29,14.3,14.24,14.26,76300.0,12.8572,12.8662,12.8123,12.8302,76300.0
2014-01-31 14:00:00,14.26,14.27,14.22,14.25,34800.0,12.8302,12.8392,12.7943,12.8212,34800.0
2014-01-31 14:30:00,14.25,14.25,14.23,14.24,59400.0,12.8212,12.8212,12.8033,12.8123,59400.0
2014-01-31 15:00:00,14.23,14.25,14.2,14.21,71300.0,12.8033,12.8212,12.7763,12.7853,71300.0
2014-01-31 15:30:00,14.21,14.25,14.13,14.15,268100.0,12.7853,12.8212,12.7133,12.7313,268100.0
2014-02-03 09:30:00,14.08,14.11,13.95,14.07,95100.0,12.6683,12.6953,12.5513,12.6593,95100.0
2014-02-03 10:00:00,14.07,14.07,13.76,13.83,152900.0,12.6593,12.6593,12.3804,12.4434,152900.0
2014-02-03 10:30:00,13.82,13.95,13.8,13.95,202700.0,12.4344,12.5513,12.4164,12.5513,202700.0
2014-02-03 11:00:00,13.95,13.99,13.8,13.85,131900.0,12.5513,12.5873,12.4164,12.4614,131900.0
2014-02-03 11:30:00,13.84,13.87,13.76,13.79,79500.0,12.4524,12.4793,12.3804,12.4074,79500.0
2014-02-03 12:00:00,13.79,13.79,13.7,13.75,83000.0,12.4074,12.4074,12.3264,12.3714,83000.0
2014-02-03 12:30:00,13.76,13.81,13.68,13.69,66100.0,12.3804,12.4254,12.3084,12.3174,66100.0
2014-02-03 13:00:00,13.69,13.71,13.46,13.48,86100.0,12.3174,12.3354,12.1105,12.1285,86100.0
2014-02-03 13:30:00,13.48,13.62,13.47,13.57,57600.0,12.1285,12.2544,12.1195,12.2094,57600.0
2014-02-03 14:00:00,13.58,13.71,13.56,13.71,95800.0,12.2184,12.3354,12.2004,12.3354,95800.0
2014-02-03 14:30:00,13.7,13.83,13.68,13.82,244000.0,12.3264,12.4434,12.3084,12.4344,244000.0
2014-02-03 15:00:00,13.81,13.9,13.8,13.86,199900.0,12.4254,12.5063,12.4164,12.4704,199900.0
2014-02-03 15:30:00,13.86,13.91,13.81,13.84,562300.0,12.4704,12.5153,12.4254,12.4524,562300.0
2014-02-04 09:30:00,13.93,13.94,13.67,13.91,27000.0,12.5333,12.5423,12.2994,12.5153,27000.0
2014-02-04 10:00:00,13.93,13.93,13.78,13.84,30200.0,12.5333,12.5333,12.3984,12.4524,30200.0
2014-02-04 10:30:00,13.84,13.92,13.82,13.83,46400.0,12.4524,12.5243,12.4344,12.4434,46400.0
2014-02-04 11:00:00,13.83,13.91,13.82,13.87,34500.0,12.4434,12.5153,12.4344,12.4793,34500.0
2014-02-04 11:30:00,13.88,13.92,13.88,13.91,82900.0,12.4883,12.5243,12.4883,12.5153,82900.0
2014-02-04 12:00:00,13.91,13.93,13.88,13.91,58600.0,12.5153,12.5333,12.4883,12.5153,58600.0
2014-02-04 12:30:00,13.91,13.94,13.88,13.89,29900.0,12.5153,12.5423,12.4883,12.4973,29900.0
2014-02-04 13:00:00,13.89,13.91,13.83,13.87,47600.0,12.4973,12.5153,12.4434,12.4793,47600.0
2014-02-04 13:30:00,13.87,13.91,13.74,13.74,68700.0,12.4793,12.5153,12.3624,12.3624,68700.0
2014-02-04 14:00:00,13.74,13.76,13.71,13.76,37200.0,12.3624,12.3804,12.3354,12.3804,37200.0
2014-02-04 14:30:00,13.75,13.83,13.75,13.79,39800.0,12.3714,12.4434,12.3714,12.4074,39800.0
2014-02-04 15:00:00,13.79,13.81,13.74,13.75,35000.0,12.4074,12.4254,12.3624,12.3714,35000.0
2014-02-04 15:30:00,13.74,13.8,13.73,13.75,235100.0,12.3624,12.4164,12.3534,12.3714,235100.0
2014-02-05 09:30:00,13.7,13.83,13.61,13.75,47200.0,12.3264,12.4434,12.2454,12.3714,47200.0
2014-02-05 10:00:00,13.77,13.85,13.55,13.58,66500.0,12.3894,12.4614,12.1914,12.2184,66500.0
2014-02-05 10:30:00,13.58,13.7,13.57,13.67,34400.0,12.2184,12.3264,12.2094,12.2994,34400.0
2014-02-05 11:00:00,13.65,13.72,13.57,13.72,30800.0,12.2814,12.3444,12.2094,12.3444,30800.0
2014-02-05 11:30:00,13.73,13.77,13.7,13.77,16000.0,12.3534,12.3894,12.3264,12.3894,16000.0
2014-02-05 12:00:00,13.76,13.8,13.74,13.76,33300.0,12.3804,12.4164,12.3624,12.3804,33300.0
2014-02-05 12:30:00,13.76,13.81,13.75,13.81,24900.0,12.3804,12.4254,12.3714,12.4254,24900.0
2014-02-05 13:00:00,13.8,13.81,13.76,13.78,33800.0,12.4164,12.4254,12.3804,12.3984,33800.0
2014-02-05 13:30:00,13.77,13.85,13.77,13.83,25500.0,12.3894,12.4614,12.3894,12.4434,25500.0
2014-02-05 14:00:00,13.83,13.86,13.81,13.84,32200.0,12.4434,12.4704,12.4254,12.4524,32200.0
2014-02-05 14:30:00,13.85,13.88,13.82,13.85,42800.0,12.4614,12.4883,12.4344,12.4614,42800.0
2014-02-05 15:00:00,13.84,13.95,13.84,13.89,84200.0,12.4524,12.5513,12.4524,12.4973,84200.0
2014-02-05 15:30:00,13.88,13.88,13.83,13.86,237300.0,12.4883,12.4883,12.4434,12.4704,237300.0
2014-02-06 09:30:00,14.2,14.62,14.2,14.55,131300.0,12.7763,13.1542,12.7763,13.0912,131300.0
2014-02-06 10:00:00,14.55,14.59,14.5,14.57,99100.0,13.0912,13.1272,13.0462,13.1092,99100.0
2014-02-06 10:30:00,14.56,14.61,14.48,14.55,82700.0,13.1002,13.1452,13.0282,13.0912,82700.0
2014-02-06 11:00:00,14.55,14.6,14.44,14.44,41600.0,13.0912,13.1362,12.9922,12.9922,41600.0
2014-02-06 11:30:00,14.44,14.47,14.34,14.41,94000.0,12.9922,13.0192,12.9022,12.9652,94000.0
2014-02-06 12:00:00,14.42,14.43,14.35,14.35,18800.0,12.9742,12.9832,12.9112,12.9112,18800.0
2014-02-06 12:30:00,14.35,14.38,14.34,14.37,27500.0,12.9112,12.9382,12.9022,12.9292,27500.0
2014-02-06 13:00:00,14.37,14.38,14.29,14.3,79400.0,12.9292,12.9382,12.8572,12.8662,79400.0
2014-02-06 13:30:00,14.3,14.32,14.28,14.3,57700.0,12.8662,12.8842,12.8482,12.8662,57700.0
2014-02-06 14:00:00,14.3,14.33,14.28,14.29,144500.0,12.8662,12.8932,12.8482,12.8572,144500.0
2014-02-06 14:30:00,14.29,14.43,14.28,14.3,218900.0,12.8572,12.9832,12.8482,12.8662,218900.0
2014-02-06 15:00:00,14.3,14.3,14.28,14.3,96500.0,12.8662,12.8662,12.8482,12.8662,96500.0
2014-02-06 15:30:00,14.29,14.42,14.28,14.3,390600.0,12.8572,12.9742,12.8482,12.8662,390600.0
2014-02-07 09:30:00,14.51,14.57,14.37,14.4,203000.0,13.0552,13.1092,12.9292,12.9562,203000.0
2014-02-07 10:00:00,14.4,14.42,14.29,14.34,148400.0,12.9562,12.9742,12.8572,12.9022,148400.0
2014-02-07 10:30:00,14.33,14.38,14.26,14.26,57900.0,12.8932,12.9382,12.8302,12.8302,57900.0
2014-02-07 11:00:00,14.26,14.31,14.22,14.27,68000.0,12.8302,12.8752,12.7943,12.8392,68000.0
2014-02-07 11:30:00,14.27,14.32,14.27,14.28,71800.0,12.8392,12.8842,12.8392,12.8482,71800.0
2014-02-07 12:00:00,14.29,14.37,14.26,14.36,39000.0,12.8572,12.9292,12.8302,12.9202,39000.0
2014-02-07 12:30:00,14.37,14.45,14.36,14.45,30500.0,12.9292,13.0012,12.9202,13.0012,30500.0
2014-02-07 13:00:00,14.45,14.45,14.36,14.36,48100.0,13.0012,13.0012,12.9202,12.9202,48100.0
2014-02-07 13:30:00,14.37,14.41,14.36,14.4,69200.0,12.9292,12.9652,12.9202,12.9562,69200.0
2014-02-07 14:00:00,14.4,14.48,14.39,14.46,71600.0,12.9562,13.0282,12.9472,13.0102,71600.0
2014-02-07 14:30:00,14.46,14.5,14.45,14.48,61900.0,13.0102,13.0462,13.0012,13.0282,61900.0
2014-02-07 15:00:00,14.48,14.48,14.42,14.43,77400.0,13.0282,13.0282,12.9742,12.9832,77400.0
2014-02-07 15:30:00,14.43,14.47,14.4,14.41,223700.0,12.9832,13.0192,12.9562,12.9652,223700.0
2014-02-10 09:30:00,14.37,14.42,14.22,14.39,56500.0,12.9292,12.9742,12.7943,12.9472,56500.0
2014-02-10 10:00:00,14.39,14.39,14.31,14.36,30800.0,12.9472,12.9472,12.8752,12.9202,30800.0
2014-02-10 10:30:00,14.36,14.36,14.26,14.3,72700.0,12.9202,12.9202,12.8302,12.8662,72700.0
2014-02-10 11:00:00,14.31,14.34,14.27,14.28,115900.0,12.8752,12.9022,12.8392,12.8482,115900.0
2014-02-10 11:30:00,14.27,14.31,14.26,14.29,63900.0,12.8392,12.8752,12.8302,12.8572,63900.0
2014-02-10 12:00:00,14.28,14.28,14.22,14.25,38500.0,12.8482,12.8482,12.7943,12.8212,38500.0
2014-02-10 12:30:00,14.25,14.29,14.24,14.28,26900.0,12.8212,12.8572,12.8123,12.8482,26900.0
2014-02-10 13:00:00,14.28,14.3,14.27,14.3,26400.0,12.8482,12.8662,12.8392,12.8662,26400.0
2014-02-10 13:30:00,14.29,14.32,14.28,14.29,34000.0,12.8572,12.8842,12.8482,12.8572,34000.0
2014-02-10 14:00:00,14.29,14.3,14.28,14.29,42900.0,12.8572,12.8662,12.8482,12.8572,42900.0
2014-02-10 14:30:00,14.29,14.31,14.27,14.28,28400.0,12.8572,12.8752,12.8392,12.8482,28400.0
2014-02-10 15:00:00,14.28,14.28,14.24,14.28,43700.0,12.8482,12.8482,12.8123,12.8482,43700.0
2014-02-10 15:30:00,14.28,14.31,14.26,14.3,98600.0,12.8482,12.8752,12.8302,12.8662,98600.0
2014-02-11 09:30:00,14.28,14.39,14.28,14.34,40000.0,12.8482,12.9472,12.8482,12.9022,40000.0
2014-02-11 10:00:00,14.33,14.36,14.28,14.31,23300.0,12.8932,12.9202,12.8482,12.8752,23300.0
2014-02-11 10:30:00,14.31,14.33,14.22,14.27,48700.0,12.8752,12.8932,12.7943,12.8392,48700.0
2014-02-11 11:00:00,14.28,14.31,14.25,14.31,26900.0,12.8482,12.8752,12.8212,12.8752,26900.0
2014-02-11 11:30:00,14.32,14.33,14.26,14.26,40800.0,12.8842,12.8932,12.8302,12.8302,40800.0
2014-02-11 12:00:00,14.25,14.3,14.24,14.3,15000.0,12.8212,12.8662,12.8123,12.8662,15000.0
2014-02-11 12:30:00,14.3,14.32,14.29,14.31,19500.0,12.8662,12.8842,12.8572,12.8752,19500.0
2014-02-11 13:00:00,14.31,14.37,14.3,14.33,32600.0,12.8752,12.9292,12.8662,12.8932,32600.0
2014-02-11 13:30:00,14.33,14.34,14.23,14.25,53600.0,12.8932,12.9022,12.8033,12.8212,53600.0
2014-02-11 14:00:00,14.25,14.31,14.25,14.3,27500.0,12.8212,12.8752,12.8212,12.8662,27500.0
2014-02-11 14:30:00,14.3,14.32,14.27,14.32,50200.0,12.8662,12.8842,12.8392,12.8842,50200.0
2014-02-11 15:00:00,14.32,14.32,14.27,14.27,43700.0,12.8842,12.8842,12.8392,12.8392,43700.0
2014-02-11 15:30:00,14.27,14.28,14.24,14.25,126900.0,12.8392,12.8482,12.8123,12.8212,126900.0
2014-02-12 09:30:00,14.26,14.47,14.23,14.31,58600.0,12.8302,13.0192,12.8033,12.8752,58600.0
2014-02-12 10:00:00,14.29,14.33,14.27,14.3,60100.0,12.8572,12.8932,12.8392,12.8662,60100.0
2014-02-12 10:30:00,14.31,14.32,14.24,14.26,50200.0,12.8752,12.8842,12.8123,12.8302,50200.0
2014-02-12 11:00:00,14.26,14.29,14.2,14.21,54000.0,12.8302,12.8572,12.7763,12.7853,54000.0
2014-02-12 11:30:00,14.21,14.24,14.15,14.16,56200.0,12.7853,12.8123,12.7313,12.7403,56200.0
2014-02-12 12:00:00,14.16,14.26,14.16,14.25,29900.0,12.7403,12.8302,12.7403,12.8212,29900.0
2014-02-12 12:30:00,14.25,14.27,14.22,14.23,33300.0,12.8212,12.8392,12.7943,12.8033,33300.0
2014-02-12 13:00:00,14.23,14.26,14.23,14.25,37100.0,12.8033,12.8302,12.8033,12.8212,37100.0
2014-02-12 13:30:00,14.25,14.3,14.25,14.28,23200.0,12.8212,12.8662,12.8212,12.8482,23200.0
2014-02-12 14:00:00,14.28,14.3,14.26,14.29,38700.0,12.8482,12.8662,12.8302,12.8572,38700.0
2014-02-12 14:30:00,14.29,14.29,14.19,14.23,40900.0,12.8572,12.8572,12.7673,12.8033,40900.0
2014-02-12 15:00:00,14.23,14.29,14.23,14.29,60000.0,12.8033,12.8572,12.8033,12.8572,60000.0
2014-02-12 15:30:00,14.29,14.3,14.25,14.3,137300.0,12.8572,12.8662,12.8212,12.8662,137300.0
2014-02-13 09:30:00,14.22,14.34,14.21,14.34,56600.0,12.7943,12.9022,12.7853,12.9022,56600.0
2014-02-13 10:00:00,14.34,14.42,14.28,14.31,44400.0,12.9022,12.9742,12.8482,12.8752,44400.0
2014-02-13 10:30:00,14.31,14.35,14.24,14.33,64800.0,12.8752,12.9112,12.8123,12.8932,64800.0
2014-02-13 11:00:00,14.32,14.34,14.28,14.29,41100.0,12.8842,12.9022,12.8482,12.8572,41100.0
2014-02-13 11:30:00,14.3,14.33,14.28,14.31,25400.0,12.8662,12.8932,12.8482,12.8752,25400.0
2014-02-13 12:00:00,14.31,14.33,14.29,14.3,25900.0,12.8752,12.8932,12.8572,12.8662,25900.0
2014-02-13 12:30:00,14.3,14.36,14.3,14.35,40000.0,12.8662,12.9202,12.8662,12.9112,40000.0
2014-02-13 13:00:00,14.35,14.44,14.33,14.44,69000.0,12.9112,12.9922,12.8932,12.9922,69000.0
2014-02-13 13:30:00,14.44,14.51,14.42,14.51,34100.0,12.9922,13.0552,12.9742,13.0552,34100.0
2014-02-13 14:00:00,14.51,14.52,14.44,14.44,72000.0,13.0552,13.0642,12.9922,12.9922,72000.0
2014-02-13 14:30:00,14.44,14.46,14.41,14.45,70000.0,12.9922,13.0102,12.9652,13.0012,70000.0
2014-02-13 15:00:00,14.45,14.45,14.39,14.41,137700.0,13.0012,13.0012,12.9472,12.9652,137700.0
2014-02-13 15:30:00,14.41,14.47,14.39,14.4,441300.0,12.9652,13.0192,12.9472,12.9562,441300.0
2014-02-14 09:30:00,14.39,14.46,14.31,14.43,67100.0,12.9472,13.0102,12.8752,12.9832,67100.0
2014-02-14 10:00:00,14.43,14.48,14.38,14.43,29000.0,12.9832,13.0282,12.9382,12.9832,29000.0
2014-02-14 10:30:00,14.41,14.48,14.41,14.45,30300.0,12.9652,13.0282,12.9652,13.0012,30300.0
2014-02-14 11:00:00,14.44,14.5,14.44,14.49,66400.0,12.9922,13.0462,12.9922,13.0372,66400.0
2014-02-14 11:30:00,14.48,14.52,14.47,14.49,24900.0,13.0282,13.0642,13.0192,13.0372,24900.0
2014-02-14 12:00:00,14.49,14.51,14.46,14.48,49100.0,13.0372,13.0552,13.0102,13.0282,49100.0
2014-02-14 12:30:00,14.49,14.51,14.48,14.51,27700.0,13.0372,13.0552,13.0282,13.0552,27700.0
2014-02-14 13:00:00,14.52,14.53,14.5,14.53,18500.0,13.0642,13.0732,13.0462,13.0732,18500.0
2014-02-14 13:30:00,14.53,14.56,14.51,14.55,43500.0,13.0732,13.1002,13.0552,13.0912,43500.0
2014-02-14 14:00:00,14.55,14.55,14.5,14.5,34600.0,13.0912,13.0912,13.0462,13.0462,34600.0
2014-02-14 14:30:00,14.51,14.51,14.5,14.51,10800.0,13.0552,13.0552,13.0462,13.0552,10800.0
2014-02-14 15:00:00,14.51,14.52,14.49,14.52,102300.0,13.0552,13.0642,13.0372,13.0642,102300.0
2014-02-14 15:30:00,14.52,14.53,14.5,14.5,101200.0,13.0642,13.0732,13.0462,13.0462,101200.0
2014-02-18 09:30:00,14.51,14.78,14.51,14.69,107300.0,13.0552,13.2981,13.0552,13.2171,107300.0
2014-02-18 10:00:00,14.7,14.81,14.64,14.78,162100.0,13.2261,13.3251,13.1721,13.2981,162100.0
2014-02-18 10:30:00,14.78,14.82,14.76,14.82,150300.0,13.2981,13.3341,13.2801,13.3341,150300.0
2014-02-18 11:00:00,14.81,14.87,14.76,14.79,119100.0,13.3251,13.3791,13.2801,13.3071,119100.0
2014-02-18 11:30:00,14.78,14.8,14.75,14.75,57900.0,13.2981,13.3161,13.2711,13.2711,57900.0
2014-02-18 12:00:00,14.75,14.79,14.74,14.77,60900.0,13.2711,13.3071,13.2621,13.2891,60900.0
2014-02-18 12:30:00,14.77,14.79,14.76,14.77,35600.0,13.2891,13.3071,13.2801,13.2891,35600.0
2014-02-18 13:00:00,14.77,14.79,14.77,14.78,70400.0,13.2891,13.3071,13.2891,13.2981,70400.0
2014-02-18 13:30:00,14.78,14.81,14.77,14.81,99800.0,13.2981,13.3251,13.2891,13.3251,99800.0
2014-02-18 14:00:00,14.81,14.82,14.77,14.78,81800.0,13.3251,13.3341,13.2891,13.2981,81800.0
2014-02-18 14:30:00,14.78,14.78,14.74,14.75,100000.0,13.2981,13.2981,13.2621,13.2711,100000.0
2014-02-18 15:00:00,14.75,14.76,14.74,14.76,61500.0,13.2711,13.2801,13.2621,13.2801,61500.0
2014-02-18 15:30:00,14.76,14.79,14.75,14.79,157400.0,13.2801,13.3071,13.2711,13.3071,157400.0
2014-02-19 09:30:00,14.73,14.82,14.71,14.75,121200.0,13.2531,13.3341,13.2351,13.2711,121200.0
2014-02-19 10:00:00,14.77,14.79,14.75,14.75,25700.0,13.2891,13.3071,13.2711,13.2711,25700.0
2014-02-19 10:30:00,14.76,14.8,14.74,14.75,60800.0,13.2801,13.3161,13.2621,13.2711,60800.0
2014-02-19 11:00:00,14.75,14.79,14.73,14.78,33700.0,13.2711,13.3071,13.2531,13.2981,33700.0
2014-02-19 11:30:00,14.78,14.79,14.68,14.68,55400.0,13.2981,13.3071,13.2081,13.2081,55400.0
2014-02-19 12:00:00,14.67,14.7,14.58,14.59,33000.0,13.1991,13.2261,13.1182,13.1272,33000.0
2014-02-19 12:30:00,14.6,14.83,14.59,14.77,567700.0,13.1362,13.3431,13.1272,13.2891,567700.0
2014-02-19 13:00:00,14.77,14.8,14.72,14.78,99700.0,13.2891,13.3161,13.2441,13.2981,99700.0
2014-02-19 13:30:00,14.78,14.8,14.73,14.74,71000.0,13.2981,13.3161,13.2531,13.2621,71000.0
2014-02-19 14:00:00,14.74,14.77,14.71,14.77,62600.0,13.2621,13.2891,13.2351,13.2891,62600.0
2014-02-19 14:30:00,14.77,14.77,14.72,14.76,34500.0,13.2891,13.2891,13.2441,13.2801,34500.0
2014-02-19 15:00:00,14.76,14.76,14.61,14.62,131400.0,13.2801,13.2801,13.1452,13.1542,131400.0
2014-02-19 15:30:00,14.63,14.67,14.61,14.63,120600.0,13.1631,13.1991,13.1452,13.1631,120600.0
2014-02-20 09:30:00,14.7,14.78,14.66,14.7,57900.0,13.2261,13.2981,13.1901,13.2261,57900.0
2014-02-20 10:00:00,14.68,14.77,14.61,14.73,88000.0,13.2081,13.2891,13.1452,13.2531,88000.0
2014-02-20 10:30:00,14.74,14.78,14.69,14.69,65200.0,13.2621,13.2981,13.2171,13.2171,65200.0
2014-02-20 11:00:00,14.7,14.75,14.6,14.63,43100.0,13.2261,13.2711,13.1362,13.1631,43100.0
2014-02-20 11:30:00,14.65,14.69,14.61,14.68,59000.0,13.1811,13.2171,13.1452,13.2081,59000.0
2014-02-20 12:00:00,14.68,14.73,14.68,14.71,42800.0,13.2081,13.2531,13.2081,13.2351,42800.0
2014-02-20 12:30:00,14.72,14.78,14.68,14.76,40700.0,13.2441,13.2981,13.2081,13.2801,40700.0
2014-02-20 13:00:00,14.76,14.79,14.75,14.76,55100.0,13.2801,13.3071,13.2711,13.2801,55100.0
2014-02-20 13:30:00,14.76,14.76,14.7,14.71,45800.0,13.2801,13.2801,13.2261,13.2351,45800.0
2014-02-20 14:00:00,14.71,14.76,14.67,14.71,57500.0,13.2351,13.2801,13.1991,13.2351,57500.0
2014-02-20 14:30:00,14.71,14.74,14.69,14.73,68000.0,13.2351,13.2621,13.2171,13.2531,68000.0
2014-02-20 15:00:00,14.73,14.78,14.73,14.75,51900.0,13.2531,13.2981,13.2531,13.2711,51900.0
2014-02-20 15:30:00,14.75,14.75,14.73,14.74,139600.0,13.2711,13.2711,13.2531,13.2621,139600.0
2014-02-21 09:30:00,14.75,14.9,14.74,14.85,173400.0,13.2711,13.4061,13.2621,13.3611,173400.0
2014-02-21 10:00:00,14.85,14.98,14.76,14.95,95800.0,13.3611,13.4781,13.2801,13.4511,95800.0
2014-02-21 10:30:00,14.95,15.13,14.95,15.1,118400.0,13.4511,13.613,13.4511,13.586,118400.0
2014-02-21 11:00:00,15.1,15.21,15.1,15.13,58900.0,13.586,13.685,13.586,13.613,58900.0
2014-02-21 11:30:00,15.13,15.17,15.12,15.15,41900.0,13.613,13.649,13.604,13.631,41900.0
2014-02-21 12:00:00,15.16,15.18,15.04,15.05,36200.0,13.64,13.658,13.532,13.541,36200.0
2014-02-21 12:30:00,15.06,15.12,15.02,15.12,36200.0,13.55,13.604,13.514,13.604,36200.0
2014-02-21 13:00:00,15.12,15.16,15.1,15.16,30700.0,13.604,13.64,13.586,13.64,30700.0
2014-02-21 13:30:00,15.14,15.17,15.12,15.17,26600.0,13.622,13.649,13.604,13.649,26600.0
2014-02-21 14:00:00,15.18,15.18,15.1,15.16,41800.0,13.658,13.658,13.586,13.64,41800.0
2014-02-21 14:30:00,15.16,15.19,15.12,15.16,50500.0,13.64,13.667,13.604,13.64,50500.0
2014-02-21 15:00:00,15.16,15.17,15.13,15.17,82500.0,13.64,13.649,13.613,13.649,82500.0
2014-02-21 15:30:00,15.17,15.17,15.1,15.15,234800.0,13.649,13.649,13.586,13.631,234800.0
2014-02-24 09:30:00,15.2,15.74,15.2,15.7,128800.0,13.676,14.1619,13.676,14.1259,128800.0
2014-02-24 10:00:00,15.71,15.76,15.65,15.65,109500.0,14.1349,14.1799,14.0809,14.0809,109500.0
2014-02-24 10:30:00,15.66,15.7,15.62,15.65,58700.0,14.0899,14.1259,14.0539,14.0809,58700.0
2014-02-24 11:00:00,15.67,15.74,15.65,15.69,56800.0,14.0989,14.1619,14.0809,14.1169,56800.0
2014-02-24 11:30:00,15.71,15.82,15.7,15.77,104400.0,14.1349,14.2338,14.1259,14.1888,104400.0
2014-02-24 12:00:00,15.78,15.79,15.7,15.7,76300.0,14.1978,14.2068,14.1259,14.1259,76300.0
2014-02-24 12:30:00,15.71,15.74,15.7,15.74,62500.0,14.1349,14.1619,14.1259,14.1619,62500.0
2014-02-24 13:00:00,15.74,15.75,15.69,15.73,40000.0,14.1619,14.1709,14.1169,14.1529,40000.0
2014-02-24 13:30:00,15.74,15.76,15.7,15.71,43500.0,14.1619,14.1799,14.1259,14.1349,43500.0
2014-02-24 14:00:00,15.71,15.76,15.71,15.76,55900.0,14.1349,14.1799,14.1349,14.1799,55900.0
2014-02-24 14:30:00,15.76,15.77,15.74,15.74,46900.0,14.1799,14.1888,14.1619,14.1619,46900.0
2014-02-24 15:00:00,15.74,15.74,15.69,15.69,73200.0,14.1619,14.1619,14.1169,14.1169,73200.0
2014-02-24 15:30:00,15.7,15.79,15.68,15.77,261200.0,14.1259,14.2068,14.1079,14.1888,261200.0
2014-02-25 09:30:00,15.81,15.94,15.73,15.76,30000.0,14.2248,14.3418,14.1529,14.1799,30000.0
2014-02-25 10:00:00,15.77,15.95,15.74,15.86,57200.0,14.1888,14.3508,14.1619,14.2698,57200.0
2014-02-25 10:30:00,15.86,15.89,15.83,15.85,33200.0,14.2698,14.2968,14.2428,14.2608,33200.0
2014-02-25 11:00:00,15.85,15.89,15.82,15.88,43100.0,14.2608,14.2968,14.2338,14.2878,43100.0
2014-02-25 11:30:00,15.89,15.89,15.8,15.82,40500.0,14.2968,14.2968,14.2158,14.2338,40500.0
2014-02-25 12:00:00,15.83,15.85,15.79,15.84,30800.0,14.2428,14.2608,14.2068,14.2518,30800.0
2014-02-25 12:30:00,15.84,15.89,15.82,15.85,24000.0,14.2518,14.2968,14.2338,14.2608,24000.0
2014-02-25 13:00:00,15.85,15.86,15.82,15.84,20000.0,14.2608,14.2698,14.2338,14.2518,20000.0
2014-02-25 13:30:00,15.83,15.85,15.82,15.83,20500.0,14.2428,14.2608,14.2338,14.2428,20500.0
2014-02-25 14:00:00,15.82,15.86,15.8,15.86,35600.0,14.2338,14.2698,14.2158,14.2698,35600.0
2014-02-25 14:30:00,15.85,15.86,15.83,15.84,20900.0,14.2608,14.2698,14.2428,14.2518,20900.0
2014-02-25 15:00:00,15.84,15.85,15.81,15.83,38600.0,14.2518,14.2608,14.2248,14.2428,38600.0
2014-02-25 15:30:00,15.83,15.87,15.81,15.87,148700.0,14.2428,14.2788,14.2248,14.2788,148700.0
2014-02-26 09:30:00,15.93,16.0,15.81,15.86,51800.0,14.3328,14.3958,14.2248,14.2698,51800.0
2014-02-26 10:00:00,15.87,15.9,15.82,15.86,35700.0,14.2788,14.3058,14.2338,14.2698,35700.0
2014-02-26 10:30:00,15.87,15.89,15.81,15.83,27900.0,14.2788,14.2968,14.2248,14.2428,27900.0
2014-02-26 11:00:00,15.83,15.87,15.81,15.85,17700.0,14.2428,14.2788,14.2248,14.2608,17700.0
2014-02-26 11:30:00,15.86,15.9,15.83,15.89,29200.0,14.2698,14.3058,14.2428,14.2968,29200.0
2014-02-26 12:00:00,15.89,15.95,15.89,15.94,26000.0,14.2968,14.3508,14.2968,14.3418,26000.0
2014-02-26 12:30:00,15.94,15.99,15.91,15.92,36500.0,14.3418,14.3868,14.3148,14.3238,36500.0
2014-02-26 13:00:00,15.91,15.92,15.87,15.88,23400.0,14.3148,14.3238,14.2788,14.2878,23400.0
2014-02-26 13:30:00,15.89,15.9,15.84,15.84,23200.0,14.2968,14.3058,14.2518,14.2518,23200.0
2014-02-26 14:00:00,15.85,15.86,15.74,15.74,28100.0,14.2608,14.2698,14.1619,14.1619,28100.0
2014-02-26 14:30:00,15.74,15.74,15.66,15.71,59600.0,14.1619,14.1619,14.0899,14.1349,59600.0
2014-02-26 15:00:00,15.72,15.78,15.67,15.78,76000.0,14.1439,14.1978,14.0989,14.1978,76000.0
2014-02-26 15:30:00,15.77,15.8,15.71,15.74,145700.0,14.1888,14.2158,14.1349,14.1619,145700.0
2014-02-27 09:30:00,15.68,15.86,15.31,15.79,32200.0,14.1079,14.2698,13.775,14.2068,32200.0
2014-02-27 10:00:00,15.79,15.81,15.67,15.75,48900.0,14.2068,14.2248,14.0989,14.1709,48900.0
2014-02-27 10:30:00,15.76,15.82,15.75,15.78,35400.0,14.1799,14.2338,14.1709,14.1978,35400.0
2014-02-27 11:00:00,15.78,15.83,15.76,15.8,32200.0,14.1978,14.2428,14.1799,14.2158,32200.0
2014-02-27 11:30:00,15.8,15.82,15.76,15.78,42800.0,14.2158,14.2338,14.1799,14.1978,42800.0
2014-02-27 12:00:00,15.78,15.84,15.78,15.81,38700.0,14.1978,14.2518,14.1978,14.2248,38700.0
2014-02-27 12:30:00,15.82,15.85,15.8,15.84,58200.0,14.2338,14.2608,14.2158,14.2518,58200.0
2014-02-27 13:00:00,15.83,15.85,15.82,15.85,41500.0,14.2428,14.2608,14.2338,14.2608,41500.0
2014-02-27 13:30:00,15.84,15.88,15.83,15.83,47200.0,14.2518,14.2878,14.2428,14.2428,47200.0
2014-02-27 14:00:00,15.83,15.84,15.73,15.78,55200.0,14.2428,14.2518,14.1529,14.1978,55200.0
2014-02-27 14:30:00,15.77,15.8,15.77,15.8,34700.0,14.1888,14.2158,14.1888,14.2158,34700.0
2014-02-27 15:00:00,15.79,15.82,15.79,15.82,60600.0,14.2068,14.2338,14.2068,14.2338,60600.0
2014-02-27 15:30:00,15.82,15.84,15.79,15.84,214900.0,14.2338,14.2518,14.2068,14.2518,214900.0
2014-02-28 09:30:00,15.9,16.02,15.86,16.01,113600.0,14.3058,14.4138,14.2698,14.4048,113600.0
2014-02-28 10:00:00,16.01,16.11,16.0,16.1,125900.0,14.4048,14.4948,14.3958,14.4858,125900.0
2014-02-28 10:30:00,16.11,16.25,16.11,16.24,95400.0,14.4948,14.6207,14.4948,14.6117,95400.0
2014-02-28 11:00:00,16.25,16.37,16.24,16.35,154500.0,14.6207,14.7287,14.6117,14.7107,154500.0
2014-02-28 11:30:00,16.35,16.35,16.21,16.28,67700.0,14.7107,14.7107,14.5847,14.6477,67700.0
2014-02-28 12:00:00,16.28,16.38,16.28,16.35,47900.0,14.6477,14.7377,14.6477,14.7107,47900.0
2014-02-28 12:30:00,16.36,16.36,16.24,16.27,71900.0,14.7197,14.7197,14.6117,14.6387,71900.0
2014-02-28 13:00:00,16.27,16.39,16.27,16.38,32800.0,14.6387,14.7467,14.6387,14.7377,32800.0
2014-02-28 13:30:00,16.38,16.41,16.37,16.4,39400.0,14.7377,14.7647,14.7287,14.7557,39400.0
2014-02-28 14:00:00,16.4,16.43,16.38,16.42,48900.0,14.7557,14.7827,14.7377,14.7737,48900.0
2014-02-28 14:30:00,16.42,16.47,16.42,16.43,73800.0,14.7737,14.8187,14.7737,14.7827,73800.0
2014-02-28 15:00:00,16.42,16.42,16.25,16.39,92500.0,14.7737,14.7737,14.6207,14.7467,92500.0
2014-02-28 15:30:00,16.38,16.45,16.37,16.42,211900.0,14.7377,14.8007,14.7287,14.7737,211900.0
2014-03-03 09:30:00,16.23,16.29,16.11,16.27,54000.0,14.6027,14.6567,14.4948,14.6387,54000.0
2014-03-03 10:00:00,16.27,16.36,16.16,16.2,59600.0,14.6387,14.7197,14.5397,14.5757,59600.0
2014-03-03 10:30:00,16.19,16.23,16.15,16.21,43400.0,14.5667,14.6027,14.5307,14.5847,43400.0
2014-03-03 11:00:00,16.21,16.25,16.13,16.19,37400.0,14.5847,14.6207,14.5128,14.5667,37400.0
2014-03-03 11:30:00,16.19,16.24,16.15,16.15,32400.0,14.5667,14.6117,14.5307,14.5307,32400.0
2014-03-03 12:00:00,16.15,16.22,16.07,16.18,38000.0,14.5307,14.5937,14.4588,14.5577,38000.0
2014-03-03 12:30:00,16.19,16.34,16.18,16.33,42500.0,14.5667,14.7017,14.5577,14.6927,42500.0
2014-03-03 13:00:00,16.33,16.37,16.3,16.32,54100.0,14.6927,14.7287,14.6657,14.6837,54100.0
2014-03-03 13:30:00,16.32,16.38,16.28,16.38,47200.0,14.6837,14.7377,14.6477,14.7377,47200.0
2014-03-03 14:00:00,16.39,16.39,16.32,16.32,64200.0,14.7467,14.7467,14.6837,14.6837,64200.0
2014-03-03 14:30:00,16.32,16.41,16.3,16.35,54700.0,14.6837,14.7647,14.6657,14.7107,54700.0
2014-03-03 15:00:00,16.35,16.35,16.21,16.22,60900.0,14.7107,14.7107,14.5847,14.5937,60900.0
2014-03-03 15:30:00,16.23,16.27,16.2,16.22,177400.0,14.6027,14.6387,14.5757,14.5937,177400.0
2014-03-04 09:30:00,16.5,16.71,16.49,16.7,115600.0,14.8457,15.0346,14.8367,15.0256,115600.0
2014-03-04 10:00:00,16.71,16.74,16.64,16.66,71800.0,15.0346,15.0616,14.9716,14.9896,71800.0
2014-03-04 10:30:00,16.67,16.69,16.62,16.65,56400.0,14.9986,15.0166,14.9536,14.9806,56400.0
2014-03-04 11:00:00,16.65,16.66,16.62,16.63,44100.0,14.9806,14.9896,14.9536,14.9626,44100.0
2014-03-04 11:30:00,16.63,16.65,16.6,16.61,63800.0,14.9626,14.9806,14.9356,14.9446,63800.0
2014-03-04 12:00:00,16.61,16.66,16.58,16.58,84000.0,14.9446,14.9896,14.9176,14.9176,84000.0
2014-03-04 12:30:00,16.59,16.59,16.5,16.55,50600.0,14.9266,14.9266,14.8457,14.8906,50600.0
2014-03-04 13:00:00,16.56,16.56,16.45,16.49,63200.0,14.8996,14.8996,14.8007,14.8367,63200.0
2014-03-04 13:30:00,16.48,16.51,16.41,16.43,61500.0,14.8277,14.8547,14.7647,14.7827,61500.0
2014-03-04 14:00:00,16.43,16.44,16.35,16.38,56100.0,14.7827,14.7917,14.7107,14.7377,56100.0
2014-03-04 14:30:00,16.38,16.42,16.29,16.41,81600.0,14.7377,14.7737,14.6567,14.7647,81600.0
2014-03-04 15:00:00,16.41,16.41,16.32,16.34,85400.0,14.7647,14.7647,14.6837,14.7017,85400.0
2014-03-04 15:30:00,16.34,16.48,16.34,16.43,310300.0,14.7017,14.8277,14.7017,14.7827,310300.0
2014-03-05 09:30:00,16.36,16.44,16.19,16.21,59300.0,14.7197,14.7917,14.5667,14.5847,59300.0
2014-03-05 10:00:00,16.22,16.34,16.2,16.27,41100.0,14.5937,14.7017,14.5757,14.6387,41100.0
2014-03-05 10:30:00,16.28,16.33,16.25,16.33,26200.0,14.6477,14.6927,14.6207,14.6927,26200.0
2014-03-05 11:00:00,16.33,16.36,16.28,16.3,68900.0,14.6927,14.7197,14.6477,14.6657,68900.0
2014-03-05 11:30:00,16.31,16.36,16.29,16.33,26000.0,14.6747,14.7197,14.6567,14.6927,26000.0
2014-03-05 12:00:00,16.33,16.34,16.32,16.32,31700.0,14.6927,14.7017,14.6837,14.6837,31700.0
2014-03-05 12:30:00,16.32,16.37,16.3,16.37,48800.0,14.6837,14.7287,14.6657,14.7287,48800.0
2014-03-05 13:00:00,16.36,16.39,16.34,16.36,34100.0,14.7197,14.7467,14.7017,14.7197,34100.0
2014-03-05 13:30:00,16.36,16.39,16.33,16.39,50400.0,14.7197,14.7467,14.6927,14.7467,50400.0
2014-03-05 14:00:00,16.38,16.44,16.38,16.43,67400.0,14.7377,14.7917,14.7377,14.7827,67400.0
2014-03-05 14:30:00,16.44,16.54,16.43,16.54,57300.0,14.7917,14.8816,14.7827,14.8816,57300.0
2014-03-05 15:00:00,16.54,16.55,16.42,16.44,91600.0,14.8816,14.8906,14.7737,14.7917,91600.0
2014-03-05 15:30:00,16.45,16.49,16.39,16.46,268400.0,14.8007,14.8367,14.7467,14.8097,268400.0
2014-03-06 09:30:00,16.47,16.51,16.34,16.4,37600.0,14.8187,14.8547,14.7017,14.7557,37600.0
2014-03-06 10:00:00,16.41,16.43,16.31,16.4,32200.0,14.7647,14.7827,14.6747,14.7557,32200.0
2014-03-06 10:30:00,16.42,16.42,16.36,16.38,39000.0,14.7737,14.7737,14.7197,14.7377,39000.0
2014-03-06 11:00:00,16.39,16.44,16.36,16.43,33700.0,14.7467,14.7917,14.7197,14.7827,33700.0
2014-03-06 11:30:00,16.42,16.44,16.38,16.44,24900.0,14.7737,14.7917,14.7377,14.7917,24900.0
2014-03-06 12:00:00,16.43,16.45,16.41,16.43,20400.0,14.7827,14.8007,14.7647,14.7827,20400.0
2014-03-06 12:30:00,16.43,16.43,16.38,16.39,27500.0,14.7827,14.7827,14.7377,14.7467,27500.0
2014-03-06 13:00:00,16.39,16.41,16.39,16.39,31800.0,14.7467,14.7647,14.7467,14.7467,31800.0
2014-03-06 13:30:00,16.39,16.47,16.39,16.45,67600.0,14.7467,14.8187,14.7467,14.8007,67600.0
2014-03-06 14:00:00,16.45,16.51,16.45,16.51,30900.0,14.8007,14.8547,14.8007,14.8547,30900.0
2014-03-06 14:30:00,16.5,16.54,16.49,16.54,35800.0,14.8457,14.8816,14.8367,14.8816,35800.0
2014-03-06 15:00:00,16.55,16.55,16.5,16.5,44800.0,14.8906,14.8906,14.8457,14.8457,44800.0
2014-03-06 15:30:00,16.51,16.54,16.5,16.52,177300.0,14.8547,14.8816,14.8457,14.8637,177300.0
2014-03-07 09:30:00,16.63,16.68,16.41,16.51,93900.0,14.9626,15.0076,14.7647,14.8547,93900.0
2014-03-07 10:00:00,16.51,16.56,16.42,16.44,63600.0,14.8547,14.8996,14.7737,14.7917,63600.0
2014-03-07 10:30:00,16.44,16.52,16.43,16.43,41700.0,14.7917,14.8637,14.7827,14.7827,41700.0
2014-03-07 11:00:00,16.42,16.47,16.4,16.46,34300.0,14.7737,14.8187,14.7557,14.8097,34300.0
2014-03-07 11:30:00,16.46,16.53,16.46,16.53,30300.0,14.8097,14.8726,14.8097,14.8726,30300.0
2014-03-07 12:00:00,16.52,16.54,16.5,16.53,14300.0,14.8637,14.8816,14.8457,14.8726,14300.0
2014-03-07 12:30:00,16.54,16.56,16.49,16.5,18900.0,14.8816,14.8996,14.8367,14.8457,18900.0
2014-03-07 13:00:00,16.5,16.54,16.48,16.5,19100.0,14.8457,14.8816,14.8277,14.8457,19100.0
2014-03-07 13:30:00,16.5,16.52,16.42,16.46,47000.0,14.8457,14.8637,14.7737,14.8097,47000.0
2014-03-07 14:00:00,16.47,16.48,16.39,16.41,45400.0,14.8187,14.8277,14.7467,14.7647,45400.0
2014-03-07 14:30:00,16.41,16.43,16.4,16.43,70200.0,14.7647,14.7827,14.7557,14.7827,70200.0
2014-03-07 15:00:00,16.43,16.44,16.39,16.4,64800.0,14.7827,14.7917,14.7467,14.7557,64800.0
2014-03-07 15:30:00,16.4,16.42,16.37,16.42,231600.0,14.7557,14.7737,14.7287,14.7737,231600.0
2014-03-10 09:30:00,16.41,16.64,16.28,16.61,56900.0,14.7647,14.9716,14.6477,14.9446,56900.0
2014-03-10 10:00:00,16.62,16.7,16.6,16.66,62300.0,14.9536,15.0256,14.9356,14.9896,62300.0
2014-03-10 10:30:00,16.66,16.75,16.65,16.67,61100.0,14.9896,15.0706,14.9806,14.9986,61100.0
2014-03-10 11:00:00,16.67,16.81,16.64,16.77,48400.0,14.9986,15.1246,14.9716,15.0886,48400.0
2014-03-10 11:30:00,16.76,16.78,16.7,16.72,60900.0,15.0796,15.0976,15.0256,15.0436,60900.0
2014-03-10 12:00:00,16.71,16.74,16.7,16.73,48700.0,15.0346,15.0616,15.0256,15.0526,48700.0
2014-03-10 12:30:00,16.73,16.74,16.7,16.74,41700.0,15.0526,15.0616,15.0256,15.0616,41700.0
2014-03-10 13:00:00,16.74,16.78,16.72,16.77,29300.0,15.0616,15.0976,15.0436,15.0886,29300.0
2014-03-10 13:30:00,16.76,16.77,16.71,16.71,54800.0,15.0796,15.0886,15.0346,15.0346,54800.0
2014-03-10 14:00:00,16.71,16.78,16.7,16.76,45600.0,15.0346,15.0976,15.0256,15.0796,45600.0
2014-03-10 14:30:00,16.76,16.78,16.74,16.75,48600.0,15.0796,15.0976,15.0616,15.0706,48600.0
2014-03-10 15:00:00,16.75,16.77,16.69,16.76,110100.0,15.0706,15.0886,15.0166,15.0796,110100.0
2014-03-10 15:30:00,16.76,16.81,16.74,16.8,278800.0,15.0796,15.1246,15.0616,15.1156,278800.0
2014-03-11 09:30:00,16.91,16.93,16.72,16.8,97600.0,15.2145,15.2325,15.0436,15.1156,97600.0
2014-03-11 10:00:00,16.81,16.89,16.77,16.84,135400.0,15.1246,15.1966,15.0886,15.1516,135400.0
2014-03-11 10:30:00,16.84,16.9,16.84,16.85,120300.0,15.1516,15.2055,15.1516,15.1606,120300.0
2014-03-11 11:00:00,16.85,16.86,16.84,16.84,31400.0,15.1606,15.1696,15.1516,15.1516,31400.0
2014-03-11 11:30:00,16.85,16.85,16.69,16.71,92900.0,15.1606,15.1606,15.0166,15.0346,92900.0
2014-03-11 12:00:00,16.7,16.72,16.62,16.67,68600.0,15.0256,15.0436,14.9536,14.9986,68600.0
2014-03-11 12:30:00,16.67,16.75,16.65,16.7,56200.0,14.9986,15.0706,14.9806,15.0256,56200.0
2014-03-11 13:00:00,16.7,16.76,16.69,16.73,84000.0,15.0256,15.0796,15.0166,15.0526,84000.0
2014-03-11 13:30:00,16.72,16.73,16.66,16.68,40900.0,15.0436,15.0526,14.9896,15.0076,40900.0
2014-03-11 14:00:00,16.69,16.7,16.67,16.68,74100.0,15.0166,15.0256,14.9986,15.0076,74100.0
2014-03-11 14:30:00,16.68,16.68,16.54,16.6,75200.0,15.0076,15.0076,14.8816,14.9356,75200.0
2014-03-11 15:00:00,16.6,16.62,16.58,16.6,98400.0,14.9356,14.9536,14.9176,14.9356,98400.0
2014-03-11 15:30:00,16.6,16.67,16.6,16.65,228000.0,14.9356,14.9986,14.9356,14.9806,228000.0
2014-03-12 09:30:00,16.51,16.57,16.38,16.48,70300.0,14.8547,14.9086,14.7377,14.8277,70300.0
2014-03-12 10:00:00,16.48,16.48,16.38,16.44,65100.0,14.8277,14.8277,14.7377,14.7917,65100.0
2014-03-12 10:30:00,16.44,16.48,16.37,16.44,55100.0,14.7917,14.8277,14.7287,14.7917,55100.0
2014-03-12 11:00:00,16.43,16.58,16.43,16.56,51000.0,14.7827,14.9176,14.7827,14.8996,51000.0
2014-03-12 11:30:00,16.56,16.59,16.52,16.55,48300.0,14.8996,14.9266,14.8637,14.8906,48300.0
2014-03-12 12:00:00,16.55,16.55,16.46,16.49,51200.0,14.8906,14.8906,14.8097,14.8367,51200.0
2014-03-12 12:30:00,16.5,16.53,16.49,16.51,29600.0,14.8457,14.8726,14.8367,14.8547,29600.0
2014-03-12 13:00:00,16.52,16.52,16.48,16.51,71600.0,14.8637,14.8637,14.8277,14.8547,71600.0
2014-03-12 13:30:00,16.51,16.52,16.49,16.5,44900.0,14.8547,14.8637,14.8367,14.8457,44900.0
2014-03-12 14:00:00,16.5,16.52,16.46,16.46,196300.0,14.8457,14.8637,14.8097,14.8097,196300.0
2014-03-12 14:30:00,16.46,16.47,16.4,16.41,60700.0,14.8097,14.8187,14.7557,14.7647,60700.0
2014-03-12 15:00:00,16.4,16.41,16.32,16.32,111000.0,14.7557,14.7647,14.6837,14.6837,111000.0
2014-03-12 15:30:00,16.32,16.35,16.27,16.35,330900.0,14.6837,14.7107,14.6387,14.7107,330900.0
2014-03-13 09:30:00,16.35,16.41,16.35,16.4,85800.0,14.7107,14.7647,14.7107,14.7557,85800.0
2014-03-13 10:00:00,16.4,16.4,16.35,16.36,75800.0,14.7557,14.7557,14.7107,14.7197,75800.0
2014-03-13 10:30:00,16.36,16.38,16.23,16.27,126100.0,14.7197,14.7377,14.6027,14.6387,126100.0
2014-03-13 11:00:00,16.27,16.37,16.27,16.34,91000.0,14.6387,14.7287,14.6387,14.7017,91000.0
2014-03-13 11:30:00,16.35,16.38,16.34,16.37,79200.0,14.7107,14.7377,14.7017,14.7287,79200.0
2014-03-13 12:00:00,16.37,16.39,16.24,16.24,119900.0,14.7287,14.7467,14.6117,14.6117,119900.0
2014-03-13 12:30:00,16.24,16.24,16.18,16.22,65000.0,14.6117,14.6117,14.5577,14.5937,65000.0
2014-03-13 13:00:00,16.21,16.29,16.04,16.28,112900.0,14.5847,14.6567,14.4318,14.6477,112900.0
2014-03-13 13:30:00,16.29,16.32,16.26,16.27,76700.0,14.6567,14.6837,14.6297,14.6387,76700.0
2014-03-13 14:00:00,16.28,16.28,16.04,16.13,140200.0,14.6477,14.6477,14.4318,14.5128,140200.0
2014-03-13 14:30:00,16.14,16.18,16.14,16.15,75100.0,14.5218,14.5577,14.5218,14.5307,75100.0
2014-03-13 15:00:00,16.15,16.16,16.09,16.12,135400.0,14.5307,14.5397,14.4768,14.5038,135400.0
2014-03-13 15:30:00,16.13,16.19,16.08,16.19,216200.0,14.5128,14.5667,14.4678,14.5667,216200.0
2014-03-14 09:30:00,16.12,16.35,16.12,16.29,68800.0,14.5038,14.7107,14.5038,14.6567,68800.0
2014-03-14 10:00:00,16.3,16.56,16.3,16.51,80300.0,14.6657,14.8996,14.6657,14.8547,80300.0
2014-03-14 10:30:00,16.51,16.59,16.47,16.55,68700.0,14.8547,14.9266,14.8187,14.8906,68700.0
2014-03-14 11:00:00,16.56,16.6,16.48,16.51,117100.0,14.8996,14.9356,14.8277,14.8547,117100.0
2014-03-14 11:30:00,16.51,16.55,16.41,16.55,96900.0,14.8547,14.8906,14.7647,14.8906,96900.0
2014-03-14 12:00:00,16.55,16.57,16.52,16.55,42600.0,14.8906,14.9086,14.8637,14.8906,42600.0
2014-03-14 12:30:00,16.55,16.6,16.54,16.59,56400.0,14.8906,14.9356,14.8816,14.9266,56400.0
2014-03-14 13:00:00,16.6,16.62,16.58,16.61,42700.0,14.9356,14.9536,14.9176,14.9446,42700.0
2014-03-14 13:30:00,16.61,16.7,16.6,16.7,61600.0,14.9446,15.0256,14.9356,15.0256,61600.0
2014-03-14 14:00:00,16.7,16.73,16.67,16.71,67800.0,15.0256,15.0526,14.9986,15.0346,67800.0
2014-03-14 14:30:00,16.71,16.72,16.62,16.62,62400.0,15.0346,15.0436,14.9536,14.9536,62400.0
2014-03-14 15:00:00,16.62,16.63,16.54,16.54,92800.0,14.9536,14.9626,14.8816,14.8816,92800.0
2014-03-14 15:30:00,16.54,16.56,16.5,16.54,292700.0,14.8816,14.8996,14.8457,14.8816,292700.0
2014-03-17 09:30:00,16.62,16.79,16.43,16.59,67300.0,14.9536,15.1066,14.7827,14.9266,67300.0
2014-03-17 10:00:00,16.58,16.63,16.34,16.35,58400.0,14.9176,14.9626,14.7017,14.7107,58400.0
2014-03-17 10:30:00,16.34,16.43,16.31,16.33,69000.0,14.7017,14.7827,14.6747,14.6927,69000.0
2014-03-17 11:00:00,16.33,16.38,16.26,16.26,27500.0,14.6927,14.7377,14.6297,14.6297,27500.0
2014-03-17 11:30:00,16.26,16.32,16.24,16.29,49900.0,14.6297,14.6837,14.6117,14.6567,49900.0
2014-03-17 12:00:00,16.3,16.3,16.23,16.28,54100.0,14.6657,14.6657,14.6027,14.6477,54100.0
2014-03-17 12:30:00,16.28,16.29,16.21,16.22,49600.0,14.6477,14.6567,14.5847,14.5937,49600.0
2014-03-17 13:00:00,16.23,16.24,16.16,16.21,60400.0,14.6027,14.6117,14.5397,14.5847,60400.0
2014-03-17 13:30:00,16.21,16.26,16.21,16.23,20300.0,14.5847,14.6297,14.5847,14.6027,20300.0
2014-03-17 14:00:00,16.23,16.23,16.11,16.17,34900.0,14.6027,14.6027,14.4948,14.5487,34900.0
2014-03-17 14:30:00,16.16,16.19,16.15,16.16,42700.0,14.5397,14.5667,14.5307,14.5397,42700.0
2014-03-17 15:00:00,16.16,16.19,16.14,16.19,24700.0,14.5397,14.5667,14.5218,14.5667,24700.0
2014-03-17 15:30:00,16.19,16.22,16.18,16.21,127500.0,14.5667,14.5937,14.5577,14.5847,127500.0
2014-03-18 09:30:00,16.16,16.32,16.16,16.16,41500.0,14.5397,14.6837,14.5397,14.5397,41500.0
2014-03-18 10:00:00,16.17,16.18,16.09,16.17,38200.0,14.5487,14.5577,14.4768,14.5487,38200.0
2014-03-18 10:30:00,16.18,16.26,16.17,16.2,44900.0,14.5577,14.6297,14.5487,14.5757,44900.0
2014-03-18 11:00:00,16.2,16.27,16.19,16.24,47200.0,14.5757,14.6387,14.5667,14.6117,47200.0
2014-03-18 11:30:00,16.24,16.34,16.24,16.34,48600.0,14.6117,14.7017,14.6117,14.7017,48600.0
2014-03-18 12:00:00,16.35,16.36,16.3,16.32,33500.0,14.7107,14.7197,14.6657,14.6837,33500.0
2014-03-18 12:30:00,16.32,16.37,16.3,16.37,77200.0,14.6837,14.7287,14.6657,14.7287,77200.0
2014-03-18 13:00:00,16.37,16.38,16.34,16.36,28800.0,14.7287,14.7377,14.7017,14.7197,28800.0
2014-03-18 13:30:00,16.36,16.45,16.36,16.43,24600.0,14.7197,14.8007,14.7197,14.7827,24600.0
2014-03-18 14:00:00,16.43,16.45,16.38,16.44,43300.0,14.7827,14.8007,14.7377,14.7917,43300.0
2014-03-18 14:30:00,16.44,16.46,16.4,16.45,33900.0,14.7917,14.8097,14.7557,14.8007,33900.0
2014-03-18 15:00:00,16.45,16.47,16.42,16.44,56600.0,14.8007,14.8187,14.7737,14.7917,56600.0
2014-03-18 15:30:00,16.45,16.48,16.41,16.46,267300.0,14.8007,14.8277,14.7647,14.8097,267300.0
2014-03-19 09:30:00,16.42,16.5,16.38,16.48,37900.0,14.7737,14.8457,14.7377,14.8277,37900.0
2014-03-19 10:00:00,16.48,16.53,16.44,16.48,42900.0,14.8277,14.8726,14.7917,14.8277,42900.0
2014-03-19 10:30:00,16.47,16.49,16.45,16.45,25000.0,14.8187,14.8367,14.8007,14.8007,25000.0
2014-03-19 11:00:00,16.46,16.51,16.46,16.5,23200.0,14.8097,14.8547,14.8097,14.8457,23200.0
2014-03-19 11:30:00,16.5,16.5,16.45,16.47,18300.0,14.8457,14.8457,14.8007,14.8187,18300.0
2014-03-19 12:00:00,16.47,16.47,16.44,16.45,27300.0,14.8187,14.8187,14.7917,14.8007,27300.0
2014-03-19 12:30:00,16.46,16.48,16.45,16.47,30100.0,14.8097,14.8277,14.8007,14.8187,30100.0
2014-03-19 13:00:00,16.48,16.51,16.47,16.51,17500.0,14.8277,14.8547,14.8187,14.8547,17500.0
2014-03-19 13:30:00,16.5,16.55,16.49,16.53,28000.0,14.8457,14.8906,14.8367,14.8726,28000.0
2014-03-19 14:00:00,16.53,16.59,16.47,16.54,40700.0,14.8726,14.9266,14.8187,14.8816,40700.0
2014-03-19 14:30:00,16.55,16.58,16.52,16.52,31000.0,14.8906,14.9176,14.8637,14.8637,31000.0
2014-03-19 15:00:00,16.51,16.53,16.39,16.4,188300.0,14.8547,14.8726,14.7467,14.7557,188300.0
2014-03-19 15:30:00,16.41,16.54,16.39,16.52,198900.0,14.7647,14.8816,14.7467,14.8637,198900.0
2014-03-20 09:30:00,16.43,16.5,16.41,16.46,45500.0,14.7827,14.8457,14.7647,14.8097,45500.0
2014-03-20 10:00:00,16.47,16.57,16.44,16.52,31000.0,14.8187,14.9086,14.7917,14.8637,31000.0
2014-03-20 10:30:00,16.53,16.54,16.46,16.47,22600.0,14.8726,14.8816,14.8097,14.8187,22600.0
2014-03-20 11:00:00,16.47,16.48,16.35,16.38,65800.0,14.8187,14.8277,14.7107,14.7377,65800.0
2014-03-20 11:30:00,16.38,16.39,16.33,16.33,43300.0,14.7377,14.7467,14.6927,14.6927,43300.0
2014-03-20 12:00:00,16.33,16.34,16.3,16.32,36100.0,14.6927,14.7017,14.6657,14.6837,36100.0
2014-03-20 12:30:00,16.33,16.33,16.3,16.3,25700.0,14.6927,14.6927,14.6657,14.6657,25700.0
2014-03-20 13:00:00,16.3,16.33,16.29,16.31,41600.0,14.6657,14.6927,14.6567,14.6747,41600.0
2014-03-20 13:30:00,16.3,16.32,16.3,16.32,33900.0,14.6657,14.6837,14.6657,14.6837,33900.0
2014-03-20 14:00:00,16.32,16.4,16.32,16.4,11400.0,14.6837,14.7557,14.6837,14.7557,11400.0
2014-03-20 14:30:00,16.4,16.4,16.36,16.36,19100.0,14.7557,14.7557,14.7197,14.7197,19100.0
2014-03-20 15:00:00,16.37,16.37,16.33,16.33,16300.0,14.7287,14.7287,14.6927,14.6927,16300.0
2014-03-20 15:30:00,16.33,16.39,16.33,16.39,89400.0,14.6927,14.7467,14.6927,14.7467,89400.0
2014-03-21 09:30:00,16.49,16.71,16.49,16.68,335800.0,14.8367,15.0346,14.8367,15.0076,335800.0
2014-03-21 10:00:00,16.68,16.73,16.65,16.67,56400.0,15.0076,15.0526,14.9806,14.9986,56400.0
2014-03-21 10:30:00,16.67,16.7,16.64,16.69,41400.0,14.9986,15.0256,14.9716,15.0166,41400.0
2014-03-21 11:00:00,16.7,16.75,16.7,16.71,76500.0,15.0256,15.0706,15.0256,15.0346,76500.0
2014-03-21 11:30:00,16.72,16.76,16.72,16.73,23200.0,15.0436,15.0796,15.0436,15.0526,23200.0
2014-03-21 12:00:00,16.74,16.76,16.7,16.7,20200.0,15.0616,15.0796,15.0256,15.0256,20200.0
2014-03-21 12:30:00,16.7,16.7,16.63,16.63,55800.0,15.0256,15.0256,14.9626,14.9626,55800.0
2014-03-21 13:00:00,16.63,16.65,16.54,16.55,109700.0,14.9626,14.9806,14.8816,14.8906,109700.0
2014-03-21 13:30:00,16.55,16.6,16.51,16.6,168000.0,14.8906,14.9356,14.8547,14.9356,168000.0
2014-03-21 14:00:00,16.6,16.71,16.59,16.59,160900.0,14.9356,15.0346,14.9266,14.9266,160900.0
2014-03-21 14:30:00,16.59,16.61,16.53,16.54,88600.0,14.9266,14.9446,14.8726,14.8816,88600.0
2014-03-21 15:00:00,16.55,16.59,16.52,16.59,84600.0,14.8906,14.9266,14.8637,14.9266,84600.0
2014-03-21 15:30:00,16.59,16.6,16.38,16.4,438200.0,14.9266,14.9356,14.7377,14.7557,438200.0
2014-03-24 09:30:00,16.45,16.5,16.28,16.28,45700.0,14.8007,14.8457,14.6477,14.6477,45700.0
2014-03-24 10:00:00,16.27,16.28,16.07,16.09,63400.0,14.6387,14.6477,14.4588,14.4768,63400.0
2014-03-24 10:30:00,16.08,16.08,15.95,15.98,74800.0,14.4678,14.4678,14.3508,14.3778,74800.0
2014-03-24 11:00:00,15.98,16.0,15.94,15.96,65900.0,14.3778,14.3958,14.3418,14.3598,65900.0
2014-03-24 11:30:00,15.97,15.99,15.93,15.98,39500.0,14.3688,14.3868,14.3328,14.3778,39500.0
2014-03-24 12:00:00,15.97,16.06,15.96,16.04,27600.0,14.3688,14.4498,14.3598,14.4318,27600.0
2014-03-24 12:30:00,16.03,16.09,16.03,16.07,16800.0,14.4228,14.4768,14.4228,14.4588,16800.0
2014-03-24 13:00:00,16.07,16.17,16.07,16.16,22400.0,14.4588,14.5487,14.4588,14.5397,22400.0
2014-03-24 13:30:00,16.17,16.25,16.17,16.22,38200.0,14.5487,14.6207,14.5487,14.5937,38200.0
2014-03-24 14:00:00,16.23,16.26,16.17,16.25,40000.0,14.6027,14.6297,14.5487,14.6207,40000.0
2014-03-24 14:30:00,16.27,16.27,16.16,16.18,39500.0,14.6387,14.6387,14.5397,14.5577,39500.0
2014-03-24 15:00:00,16.19,16.19,16.12,16.15,55600.0,14.5667,14.5667,14.5038,14.5307,55600.0
2014-03-24 15:30:00,16.16,16.16,16.12,16.13,185100.0,14.5397,14.5397,14.5038,14.5128,185100.0
2014-03-25 09:30:00,16.3,16.51,16.23,16.28,57200.0,14.6657,14.8547,14.6027,14.6477,57200.0
2014-03-25 10:00:00,16.29,16.41,16.28,16.35,53900.0,14.6567,14.7647,14.6477,14.7107,53900.0
2014-03-25 10:30:00,16.35,16.35,16.22,16.23,51100.0,14.7107,14.7107,14.5937,14.6027,51100.0
2014-03-25 11:00:00,16.22,16.26,16.21,16.22,31200.0,14.5937,14.6297,14.5847,14.5937,31200.0
2014-03-25 11:30:00,16.21,16.21,16.15,16.19,35900.0,14.5847,14.5847,14.5307,14.5667,35900.0
2014-03-25 12:00:00,16.19,16.2,16.14,16.15,29200.0,14.5667,14.5757,14.5218,14.5307,29200.0
2014-03-25 12:30:00,16.14,16.21,16.14,16.21,22800.0,14.5218,14.5847,14.5218,14.5847,22800.0
2014-03-25 13:00:00,16.21,16.31,16.21,16.31,54100.0,14.5847,14.6747,14.5847,14.6747,54100.0
2014-03-25 13:30:00,16.31,16.32,16.29,16.3,22700.0,14.6747,14.6837,14.6567,14.6657,22700.0
2014-03-25 14:00:00,16.3,16.32,16.27,16.27,53500.0,14.6657,14.6837,14.6387,14.6387,53500.0
2014-03-25 14:30:00,16.27,16.29,16.25,16.25,38600.0,14.6387,14.6567,14.6207,14.6207,38600.0
2014-03-25 15:00:00,16.25,16.33,16.25,16.32,68300.0,14.6207,14.6927,14.6207,14.6837,68300.0
2014-03-25 15:30:00,16.33,16.33,16.26,16.3,149600.0,14.6927,14.6927,14.6297,14.6657,149600.0
2014-03-26 09:30:00,16.39,16.4,16.3,16.35,27600.0,14.7467,14.7557,14.6657,14.7107,27600.0
2014-03-26 10:00:00,16.36,16.59,16.35,16.46,77400.0,14.7197,14.9266,14.7107,14.8097,77400.0
2014-03-26 10:30:00,16.45,16.69,16.41,16.41,64500.0,14.8007,15.0166,14.7647,14.7647,64500.0
2014-03-26 11:00:00,16.41,16.52,16.41,16.52,63500.0,14.7647,14.8637,14.7647,14.8637,63500.0
2014-03-26 11:30:00,16.51,16.52,16.47,16.51,39400.0,14.8547,14.8637,14.8187,14.8547,39400.0
2014-03-26 12:00:00,16.51,16.51,16.45,16.48,29600.0,14.8547,14.8547,14.8007,14.8277,29600.0
2014-03-26 12:30:00,16.48,16.54,16.46,16.5,18300.0,14.8277,14.8816,14.8097,14.8457,18300.0
2014-03-26 13:00:00,16.51,16.51,16.4,16.4,32600.0,14.8547,14.8547,14.7557,14.7557,32600.0
2014-03-26 13:30:00,16.4,16.45,16.34,16.38,45700.0,14.7557,14.8007,14.7017,14.7377,45700.0
2014-03-26 14:00:00,16.38,16.4,16.34,16.36,39400.0,14.7377,14.7557,14.7017,14.7197,39400.0
2014-03-26 14:30:00,16.37,16.4,16.36,16.38,24900.0,14.7287,14.7557,14.7197,14.7377,24900.0
2014-03-26 15:00:00,16.39,16.39,16.26,16.27,60000.0,14.7467,14.7467,14.6297,14.6387,60000.0
2014-03-26 15:30:00,16.28,16.29,16.19,16.2,192000.0,14.6477,14.6567,14.5667,14.5757,192000.0
2014-03-27 09:30:00,16.41,16.67,16.3,16.66,214900.0,14.7647,14.9986,14.6657,14.9896,214900.0
2014-03-27 10:00:00,16.66,16.82,16.6,16.8,121400.0,14.9896,15.1336,14.9356,15.1156,121400.0
2014-03-27 10:30:00,16.8,16.87,16.73,16.75,104900.0,15.1156,15.1786,15.0526,15.0706,104900.0
2014-03-27 11:00:00,16.76,16.79,16.64,16.65,58200.0,15.0796,15.1066,14.9716,14.9806,58200.0
2014-03-27 11:30:00,16.65,16.7,16.59,16.68,57400.0,14.9806,15.0256,14.9266,15.0076,57400.0
2014-03-27 12:00:00,16.68,16.69,16.62,16.68,39600.0,15.0076,15.0166,14.9536,15.0076,39600.0
2014-03-27 12:30:00,16.69,16.71,16.58,16.63,37800.0,15.0166,15.0346,14.9176,14.9626,37800.0
2014-03-27 13:00:00,16.63,16.69,16.62,16.64,30400.0,14.9626,15.0166,14.9536,14.9716,30400.0
2014-03-27 13:30:00,16.63,16.66,16.6,16.66,48600.0,14.9626,14.9896,14.9356,14.9896,48600.0
2014-03-27 14:00:00,16.65,16.68,16.62,16.68,47800.0,14.9806,15.0076,14.9536,15.0076,47800.0
2014-03-27 14:30:00,16.68,16.68,16.53,16.53,45000.0,15.0076,15.0076,14.8726,14.8726,45000.0
2014-03-27 15:00:00,16.53,16.55,16.48,16.54,66000.0,14.8726,14.8906,14.8277,14.8816,66000.0
2014-03-27 15:30:00,16.54,16.56,16.48,16.53,220200.0,14.8816,14.8996,14.8277,14.8726,220200.0
2014-03-28 09:30:00,16.53,16.75,16.53,16.7,71900.0,14.8726,15.0706,14.8726,15.0256,71900.0
2014-03-28 10:00:00,16.71,16.83,16.7,16.83,72000.0,15.0346,15.1426,15.0256,15.1426,72000.0
2014-03-28 10:30:00,16.83,16.9,16.82,16.86,46000.0,15.1426,15.2055,15.1336,15.1696,46000.0
2014-03-28 11:00:00,16.87,16.88,16.8,16.82,32500.0,15.1786,15.1876,15.1156,15.1336,32500.0
2014-03-28 11:30:00,16.81,16.82,16.72,16.79,27500.0,15.1246,15.1336,15.0436,15.1066,27500.0
2014-03-28 12:00:00,16.79,16.81,16.76,16.78,35900.0,15.1066,15.1246,15.0796,15.0976,35900.0
2014-03-28 12:30:00,16.78,16.8,16.76,16.76,15000.0,15.0976,15.1156,15.0796,15.0796,15000.0
2014-03-28 13:00:00,16.76,16.76,16.71,16.74,20000.0,15.0796,15.0796,15.0346,15.0616,20000.0
2014-03-28 13:30:00,16.74,16.76,16.71,16.72,18900.0,15.0616,15.0796,15.0346,15.0436,18900.0
2014-03-28 14:00:00,16.73,16.73,16.64,16.68,42400.0,15.0526,15.0526,14.9716,15.0076,42400.0
2014-03-28 14:30:00,16.68,16.81,16.65,16.8,90300.0,15.0076,15.1246,14.9806,15.1156,90300.0
2014-03-28 15:00:00,16.79,16.81,16.7,16.7,89700.0,15.1066,15.1246,15.0256,15.0256,89700.0
2014-03-28 15:30:00,16.7,16.73,16.67,16.71,212200.0,15.0256,15.0526,14.9986,15.0346,212200.0
2014-03-31 09:30:00,16.86,16.91,16.73,16.79,49800.0,15.1696,15.2145,15.0526,15.1066,49800.0
2014-03-31 10:00:00,16.79,16.85,16.79,16.85,47800.0,15.1066,15.1606,15.1066,15.1606,47800.0
2014-03-31 10:30:00,16.84,16.88,16.84,16.87,34500.0,15.1516,15.1876,15.1516,15.1786,34500.0
2014-03-31 11:00:00,16.87,16.9,16.86,16.87,34400.0,15.1786,15.2055,15.1696,15.1786,34400.0
2014-03-31 11:30:00,16.88,16.94,16.86,16.91,37200.0,15.1876,15.2415,15.1696,15.2145,37200.0
2014-03-31 12:00:00,16.92,17.04,16.92,17.0,77500.0,15.2235,15.3315,15.2235,15.2955,77500.0
2014-03-31 12:30:00,17.0,17.08,17.0,17.07,58300.0,15.2955,15.3675,15.2955,15.3585,58300.0
2014-03-31 13:00:00,17.07,17.21,17.04,17.2,120400.0,15.3585,15.4845,15.3315,15.4755,120400.0
2014-03-31 13:30:00,17.2,17.22,17.1,17.13,55300.0,15.4755,15.4935,15.3855,15.4125,55300.0
2014-03-31 14:00:00,17.14,17.18,17.1,17.11,31300.0,15.4215,15.4575,15.3855,15.3945,31300.0
2014-03-31 14:30:00,17.1,17.14,17.1,17.1,33200.0,15.3855,15.4215,15.3855,15.3855,33200.0
2014-03-31 15:00:00,17.1,17.14,17.09,17.13,49100.0,15.3855,15.4215,15.3765,15.4125,49100.0
2014-03-31 15:30:00,17.12,17.14,17.09,17.11,182800.0,15.4035,15.4215,15.3765,15.3945,182800.0
2014-04-01 09:30:00,17.18,17.37,17.17,17.23,76900.0,15.4575,15.6284,15.4485,15.5025,76900.0
2014-04-01 10:00:00,17.28,17.37,17.26,17.27,65100.0,15.5474,15.6284,15.5295,15.5385,65100.0
2014-04-01 10:30:00,17.28,17.3,17.23,17.24,57000.0,15.5474,15.5654,15.5025,15.5115,57000.0
2014-04-01 11:00:00,17.24,17.27,17.21,17.22,32600.0,15.5115,15.5385,15.4845,15.4935,32600.0
2014-04-01 11:30:00,17.22,17.3,17.22,17.23,42700.0,15.4935,15.5654,15.4935,15.5025,42700.0
2014-04-01 12:00:00,17.23,17.27,17.22,17.26,31200.0,15.5025,15.5385,15.4935,15.5295,31200.0
2014-04-01 12:30:00,17.26,17.31,17.24,17.28,20800.0,15.5295,15.5744,15.5115,15.5474,20800.0
2014-04-01 13:00:00,17.28,17.28,17.22,17.23,61900.0,15.5474,15.5474,15.4935,15.5025,61900.0
2014-04-01 13:30:00,17.24,17.27,17.21,17.22,74200.0,15.5115,15.5385,15.4845,15.4935,74200.0
2014-04-01 14:00:00,17.22,17.25,17.22,17.24,27800.0,15.4935,15.5205,15.4935,15.5115,27800.0
2014-04-01 14:30:00,17.25,17.32,17.23,17.25,153600.0,15.5205,15.5834,15.5025,15.5205,153600.0
2014-04-01 15:00:00,17.25,17.29,17.24,17.27,72500.0,15.5205,15.5564,15.5115,15.5385,72500.0
2014-04-01 15:30:00,17.28,17.28,17.23,17.25,202900.0,15.5474,15.5474,15.5025,15.5205,202900.0
2014-04-02 09:30:00,17.25,17.31,17.16,17.16,47500.0,15.5205,15.5744,15.4395,15.4395,47500.0
2014-04-02 10:00:00,17.16,17.24,17.15,17.24,20700.0,15.4395,15.5115,15.4305,15.5115,20700.0
2014-04-02 10:30:00,17.23,17.25,17.2,17.22,30700.0,15.5025,15.5205,15.4755,15.4935,30700.0
2014-04-02 11:00:00,17.22,17.25,17.17,17.24,24600.0,15.4935,15.5205,15.4485,15.5115,24600.0
2014-04-02 11:30:00,17.24,17.25,17.19,17.21,30300.0,15.5115,15.5205,15.4665,15.4845,30300.0
2014-04-02 12:00:00,17.22,17.22,17.14,17.14,52000.0,15.4935,15.4935,15.4215,15.4215,52000.0
2014-04-02 12:30:00,17.14,17.15,17.08,17.08,63900.0,15.4215,15.4305,15.3675,15.3675,63900.0
2014-04-02 13:00:00,17.08,17.09,17.01,17.04,50600.0,15.3675,15.3765,15.3045,15.3315,50600.0
2014-04-02 13:30:00,17.05,17.08,16.97,17.03,50700.0,15.3405,15.3675,15.2685,15.3225,50700.0
2014-04-02 14:00:00,17.03,17.06,17.0,17.02,106200.0,15.3225,15.3495,15.2955,15.3135,106200.0
2014-04-02 14:30:00,17.01,17.02,16.95,17.02,107500.0,15.3045,15.3135,15.2505,15.3135,107500.0
2014-04-02 15:00:00,17.02,17.09,16.97,17.0,91100.0,15.3135,15.3765,15.2685,15.2955,91100.0
2014-04-02 15:30:00,17.0,17.0,16.95,16.99,205400.0,15.2955,15.2955,15.2505,15.2865,205400.0
2014-04-03 09:30:00,17.02,17.13,16.98,17.1,66200.0,15.3135,15.4125,15.2775,15.3855,66200.0
2014-04-03 10:00:00,17.09,17.09,16.81,16.81,89400.0,15.3765,15.3765,15.1246,15.1246,89400.0
2014-04-03 10:30:00,16.82,16.83,16.63,16.68,214100.0,15.1336,15.1426,14.9626,15.0076,214100.0
2014-04-03 11:00:00,16.68,16.68,16.53,16.53,190000.0,15.0076,15.0076,14.8726,14.8726,190000.0
2014-04-03 11:30:00,16.53,16.7,16.51,16.55,109900.0,14.8726,15.0256,14.8547,14.8906,109900.0
2014-04-03 12:00:00,16.55,16.55,16.41,16.48,190300.0,14.8906,14.8906,14.7647,14.8277,190300.0
2014-04-03 12:30:00,16.5,16.52,16.33,16.44,169400.0,14.8457,14.8637,14.6927,14.7917,169400.0
2014-04-03 13:00:00,16.44,16.47,16.19,16.19,158500.0,14.7917,14.8187,14.5667,14.5667,158500.0
2014-04-03 13:30:00,16.19,16.23,16.1,16.12,143200.0,14.5667,14.6027,14.4858,14.5038,143200.0
2014-04-03 14:00:00,16.12,16.36,16.07,16.36,224500.0,14.5038,14.7197,14.4588,14.7197,224500.0
2014-04-03 14:30:00,16.36,16.44,16.25,16.41,152600.0,14.7197,14.7917,14.6207,14.7647,152600.0
2014-04-03 15:00:00,16.4,16.4,16.32,16.35,208900.0,14.7557,14.7557,14.6837,14.7107,208900.0
2014-04-03 15:30:00,16.34,16.34,16.25,16.31,508800.0,14.7017,14.7017,14.6207,14.6747,508800.0
2014-04-04 09:30:00,16.45,16.58,16.07,16.19,283700.0,14.8007,14.9176,14.4588,14.5667,283700.0
2014-04-04 10:00:00,16.18,16.48,16.18,16.41,175800.0,14.5577,14.8277,14.5577,14.7647,175800.0
2014-04-04 10:30:00,16.42,16.53,16.4,16.45,186300.0,14.7737,14.8726,14.7557,14.8007,186300.0
2014-04-04 11:00:00,16.46,16.46,16.22,16.23,103100.0,14.8097,14.8097,14.5937,14.6027,103100.0
2014-04-04 11:30:00,16.23,16.25,16.01,16.09,70900.0,14.6027,14.6207,14.4048,14.4768,70900.0
2014-04-04 12:00:00,16.1,16.2,15.95,16.16,97600.0,14.4858,14.5757,14.3508,14.5397,97600.0
2014-04-04 12:30:00,16.16,16.2,16.13,16.19,53200.0,14.5397,14.5757,14.5128,14.5667,53200.0
2014-04-04 13:00:00,16.2,16.28,16.15,16.19,40200.0,14.5757,14.6477,14.5307,14.5667,40200.0
2014-04-04 13:30:00,16.18,16.21,16.13,16.2,33600.0,14.5577,14.5847,14.5128,14.5757,33600.0
2014-04-04 14:00:00,16.2,16.22,16.15,16.19,41600.0,14.5757,14.5937,14.5307,14.5667,41600.0
2014-04-04 14:30:00,16.18,16.21,16.13,16.21,47500.0,14.5577,14.5847,14.5128,14.5847,47500.0
2014-04-04 15:00:00,16.21,16.24,16.15,16.23,79000.0,14.5847,14.6117,14.5307,14.6027,79000.0
2014-04-04 15:30:00,16.22,16.23,16.12,16.13,261000.0,14.5937,14.6027,14.5038,14.5128,261000.0
2014-04-07 09:30:00,16.0,16.06,15.74,15.92,90300.0,14.4323,14.4864,14.1977,14.3601,90300.0
2014-04-07 10:00:00,15.91,15.98,15.83,15.95,39500.0,14.3511,14.4142,14.2789,14.3872,39500.0
2014-04-07 10:30:00,15.94,16.02,15.81,15.84,43600.0,14.3781,14.4503,14.2609,14.2879,43600.0
2014-04-07 11:00:00,15.84,15.85,15.73,15.75,50200.0,14.2879,14.297,14.1887,14.2068,50200.0
2014-04-07 11:30:00,15.74,15.81,15.74,15.75,124900.0,14.1977,14.2609,14.1977,14.2068,124900.0
2014-04-07 12:00:00,15.74,15.78,15.71,15.74,38200.0,14.1977,14.2338,14.1707,14.1977,38200.0
2014-04-07 12:30:00,15.74,15.8,15.72,15.79,40200.0,14.1977,14.2519,14.1797,14.2428,40200.0
2014-04-07 13:00:00,15.78,15.78,15.68,15.69,82100.0,14.2338,14.2338,14.1436,14.1526,82100.0
2014-04-07 13:30:00,15.69,15.72,15.67,15.7,48100.0,14.1526,14.1797,14.1346,14.1617,48100.0
2014-04-07 14:00:00,15.7,15.72,15.66,15.7,47600.0,14.1617,14.1797,14.1256,14.1617,47600.0
2014-04-07 14:30:00,15.69,15.82,15.69,15.81,42600.0,14.1526,14.2699,14.1526,14.2609,42600.0
2014-04-07 15:00:00,15.81,15.9,15.81,15.88,53300.0,14.2609,14.3421,14.2609,14.324,53300.0
2014-04-07 15:30:00,15.88,15.89,15.76,15.8,210700.0,14.324,14.333,14.2158,14.2519,210700.0
2014-04-08 09:30:00,15.78,15.94,15.66,15.68,55700.0,14.2338,14.3781,14.1256,14.1436,55700.0
2014-04-08 10:00:00,15.69,15.74,15.57,15.6,84000.0,14.1526,14.1977,14.0444,14.0714,84000.0
2014-04-08 10:30:00,15.58,15.71,15.58,15.71,70200.0,14.0534,14.1707,14.0534,14.1707,70200.0
2014-04-08 11:00:00,15.72,15.91,15.72,15.86,20800.0,14.1797,14.3511,14.1797,14.306,20800.0
2014-04-08 11:30:00,15.87,15.87,15.73,15.75,64600.0,14.315,14.315,14.1887,14.2068,64600.0
2014-04-08 12:00:00,15.75,15.8,15.73,15.8,33300.0,14.2068,14.2519,14.1887,14.2519,33300.0
2014-04-08 12:30:00,15.8,15.84,15.72,15.75,23100.0,14.2519,14.2879,14.1797,14.2068,23100.0
2014-04-08 13:00:00,15.75,15.87,15.72,15.87,52200.0,14.2068,14.315,14.1797,14.315,52200.0
2014-04-08 13:30:00,15.87,15.88,15.78,15.83,32700.0,14.315,14.324,14.2338,14.2789,32700.0
2014-04-08 14:00:00,15.83,15.84,15.76,15.78,36400.0,14.2789,14.2879,14.2158,14.2338,36400.0
2014-04-08 14:30:00,15.78,15.83,15.77,15.82,38600.0,14.2338,14.2789,14.2248,14.2699,38600.0
2014-04-08 15:00:00,15.83,15.88,15.79,15.86,48300.0,14.2789,14.324,14.2428,14.306,48300.0
2014-04-08 15:30:00,15.86,15.88,15.83,15.84,140300.0,14.306,14.324,14.2789,14.2879,140300.0
2014-04-09 09:30:00,15.94,16.04,15.85,15.94,30100.0,14.3781,14.4683,14.297,14.3781,30100.0
2014-04-09 10:00:00,15.91,16.0,15.89,15.96,25000.0,14.3511,14.4323,14.333,14.3962,25000.0
2014-04-09 10:30:00,15.95,15.96,15.88,15.92,29000.0,14.3872,14.3962,14.324,14.3601,29000.0
2014-04-09 11:00:00,15.92,15.93,15.88,15.9,39200.0,14.3601,14.3691,14.324,14.3421,39200.0
2014-04-09 11:30:00,15.9,15.97,15.9,15.96,15300.0,14.3421,14.4052,14.3421,14.3962,15300.0
2014-04-09 12:00:00,15.97,16.04,15.96,16.04,12700.0,14.4052,14.4683,14.3962,14.4683,12700.0
2014-04-09 12:30:00,16.03,16.06,16.02,16.02,14900.0,14.4593,14.4864,14.4503,14.4503,14900.0
2014-04-09 13:00:00,16.02,16.04,16.0,16.01,14200.0,14.4503,14.4683,14.4323,14.4413,14200.0
2014-04-09 13:30:00,16.01,16.03,16.0,16.0,27600.0,14.4413,14.4593,14.4323,14.4323,27600.0
2014-04-09 14:00:00,16.01,16.12,16.0,16.1,65800.0,14.4413,14.5405,14.4323,14.5225,65800.0
2014-04-09 14:30:00,16.1,16.14,16.09,16.13,58200.0,14.5225,14.5585,14.5134,14.5495,58200.0
2014-04-09 15:00:00,16.12,16.17,16.11,16.13,113900.0,14.5405,14.5856,14.5315,14.5495,113900.0
2014-04-09 15:30:00,16.13,16.21,16.13,16.19,153300.0,14.5495,14.6217,14.5495,14.6036,153300.0
2014-04-10 09:30:00,16.14,16.23,16.06,16.13,48500.0,14.5585,14.6397,14.4864,14.5495,48500.0
2014-04-10 10:00:00,16.14,16.18,16.03,16.04,19200.0,14.5585,14.5946,14.4593,14.4683,19200.0
2014-04-10 10:30:00,16.06,16.08,16.0,16.01,47300.0,14.4864,14.5044,14.4323,14.4413,47300.0
2014-04-10 11:00:00,16.0,16.02,15.93,15.93,44800.0,14.4323,14.4503,14.3691,14.3691,44800.0
2014-04-10 11:30:00,15.92,15.99,15.92,15.95,55800.0,14.3601,14.4232,14.3601,14.3872,55800.0
2014-04-10 12:00:00,15.94,15.99,15.9,15.97,47500.0,14.3781,14.4232,14.3421,14.4052,47500.0
2014-04-10 12:30:00,15.96,15.99,15.92,15.94,24300.0,14.3962,14.4232,14.3601,14.3781,24300.0
2014-04-10 13:00:00,15.93,15.95,15.83,15.87,69100.0,14.3691,14.3872,14.2789,14.315,69100.0
2014-04-10 13:30:00,15.87,15.97,15.85,15.93,63300.0,14.315,14.4052,14.297,14.3691,63300.0
2014-04-10 14:00:00,15.93,15.96,15.9,15.91,22700.0,14.3691,14.3962,14.3421,14.3511,22700.0
2014-04-10 14:30:00,15.9,15.94,15.86,15.9,73500.0,14.3421,14.3781,14.306,14.3421,73500.0
2014-04-10 15:00:00,15.89,15.89,15.79,15.82,66200.0,14.333,14.333,14.2428,14.2699,66200.0
2014-04-10 15:30:00,15.82,15.91,15.81,15.86,159900.0,14.2699,14.3511,14.2609,14.306,159900.0
2014-04-11 09:30:00,15.68,15.91,15.65,15.88,71000.0,14.1436,14.3511,14.1165,14.324,71000.0
2014-04-11 10:00:00,15.88,15.88,15.78,15.88,54400.0,14.324,14.324,14.2338,14.324,54400.0
2014-04-11 10:30:00,15.86,16.03,15.86,16.01,53600.0,14.306,14.4593,14.306,14.4413,53600.0
2014-04-11 11:00:00,16.01,16.01,15.92,15.95,46800.0,14.4413,14.4413,14.3601,14.3872,46800.0
2014-04-11 11:30:00,15.96,15.96,15.86,15.88,40500.0,14.3962,14.3962,14.306,14.324,40500.0
2014-04-11 12:00:00,15.88,15.9,15.85,15.9,39900.0,14.324,14.3421,14.297,14.3421,39900.0
2014-04-11 12:30:00,15.89,15.97,15.89,15.97,48000.0,14.333,14.4052,14.333,14.4052,48000.0
2014-04-11 13:00:00,15.96,16.0,15.93,15.96,90900.0,14.3962,14.4323,14.3691,14.3962,90900.0
2014-04-11 13:30:00,15.96,16.02,15.91,15.91,61400.0,14.3962,14.4503,14.3511,14.3511,61400.0
2014-04-11 14:00:00,15.92,15.95,15.82,15.84,37600.0,14.3601,14.3872,14.2699,14.2879,37600.0
2014-04-11 14:30:00,15.82,15.82,15.71,15.75,50900.0,14.2699,14.2699,14.1707,14.2068,50900.0
2014-04-11 15:00:00,15.75,15.81,15.69,15.76,62100.0,14.2068,14.2609,14.1526,14.2158,62100.0
2014-04-11 15:30:00,15.75,15.78,15.68,15.69,300800.0,14.2068,14.2338,14.1436,14.1526,300800.0
2014-04-14 09:30:00,15.85,15.89,15.61,15.61,47000.0,14.297,14.333,14.0805,14.0805,47000.0
2014-04-14 10:00:00,15.61,15.74,15.59,15.64,52900.0,14.0805,14.1977,14.0624,14.1075,52900.0
2014-04-14 10:30:00,15.64,15.77,15.62,15.75,53100.0,14.1075,14.2248,14.0895,14.2068,53100.0
2014-04-14 11:00:00,15.74,15.76,15.66,15.7,62500.0,14.1977,14.2158,14.1256,14.1617,62500.0
2014-04-14 11:30:00,15.7,15.73,15.62,15.62,35300.0,14.1617,14.1887,14.0895,14.0895,35300.0
2014-04-14 12:00:00,15.62,15.64,15.57,15.59,35500.0,14.0895,14.1075,14.0444,14.0624,35500.0
2014-04-14 12:30:00,15.59,15.65,15.57,15.61,28800.0,14.0624,14.1165,14.0444,14.0805,28800.0
2014-04-14 13:00:00,15.6,15.61,15.56,15.58,30200.0,14.0714,14.0805,14.0354,14.0534,30200.0
2014-04-14 13:30:00,15.58,15.65,15.58,15.6,29500.0,14.0534,14.1165,14.0534,14.0714,29500.0
2014-04-14 14:00:00,15.6,15.65,15.58,15.59,53200.0,14.0714,14.1165,14.0534,14.0624,53200.0
2014-04-14 14:30:00,15.59,15.64,15.55,15.56,43200.0,14.0624,14.1075,14.0263,14.0354,43200.0
2014-04-14 15:00:00,15.55,15.55,15.45,15.48,120900.0,14.0263,14.0263,13.9361,13.9632,120900.0
2014-04-14 15:30:00,15.49,15.59,15.44,15.55,314400.0,13.9722,14.0624,13.9271,14.0263,314400.0
2014-04-15 09:30:00,15.56,15.68,15.49,15.6,24700.0,14.0354,14.1436,13.9722,14.0714,24700.0
2014-04-15 10:00:00,15.63,15.63,15.45,15.49,51100.0,14.0985,14.0985,13.9361,13.9722,51100.0
2014-04-15 10:30:00,15.48,15.71,15.38,15.71,133500.0,13.9632,14.1707,13.873,14.1707,133500.0
2014-04-15 11:00:00,15.72,15.85,15.68,15.82,213700.0,14.1797,14.297,14.1436,14.2699,213700.0
2014-04-15 11:30:00,15.83,16.0,15.82,15.94,167600.0,14.2789,14.4323,14.2699,14.3781,167600.0
2014-04-15 12:00:00,15.94,15.95,15.82,15.9,86300.0,14.3781,14.3872,14.2699,14.3421,86300.0
2014-04-15 12:30:00,15.9,16.0,15.89,15.98,103900.0,14.3421,14.4323,14.333,14.4142,103900.0
2014-04-15 13:00:00,15.97,16.05,15.87,16.03,167500.0,14.4052,14.4774,14.315,14.4593,167500.0
2014-04-15 13:30:00,16.03,16.17,15.99,16.16,143100.0,14.4593,14.5856,14.4232,14.5766,143100.0
2014-04-15 14:00:00,16.16,16.24,16.05,16.11,110900.0,14.5766,14.6487,14.4774,14.5315,110900.0
2014-04-15 14:30:00,16.1,16.27,16.1,16.25,134900.0,14.5225,14.6758,14.5225,14.6578,134900.0
2014-04-15 15:00:00,16.25,16.32,16.25,16.32,134600.0,14.6578,14.7209,14.6578,14.7209,134600.0
2014-04-15 15:30:00,16.32,16.33,16.22,16.29,321300.0,14.7209,14.7299,14.6307,14.6938,321300.0
2014-04-16 09:30:00,16.45,16.65,16.4,16.55,128800.0,14.8382,15.0186,14.7931,14.9284,128800.0
2014-04-16 10:00:00,16.54,16.72,16.52,16.65,71300.0,14.9193,15.0817,14.9013,15.0186,71300.0
2014-04-16 10:30:00,16.64,16.68,16.59,16.61,65200.0,15.0095,15.0456,14.9644,14.9825,65200.0
2014-04-16 11:00:00,16.6,16.73,16.57,16.71,97800.0,14.9735,15.0907,14.9464,15.0727,97800.0
2014-04-16 11:30:00,16.71,16.73,16.64,16.68,66200.0,15.0727,15.0907,15.0095,15.0456,66200.0
2014-04-16 12:00:00,16.68,16.74,16.68,16.72,54800.0,15.0456,15.0997,15.0456,15.0817,54800.0
2014-04-16 12:30:00,16.71,16.73,16.64,16.64,71900.0,15.0727,15.0907,15.0095,15.0095,71900.0
2014-04-16 13:00:00,16.64,16.67,16.59,16.63,109200.0,15.0095,15.0366,14.9644,15.0005,109200.0
2014-04-16 13:30:00,16.63,16.69,16.6,16.64,97800.0,15.0005,15.0546,14.9735,15.0095,97800.0
2014-04-16 14:00:00,16.65,16.69,16.63,16.67,95300.0,15.0186,15.0546,15.0005,15.0366,95300.0
2014-04-16 14:30:00,16.67,16.73,16.64,16.65,84000.0,15.0366,15.0907,15.0095,15.0186,84000.0
2014-04-16 15:00:00,16.65,16.66,16.59,16.59,99700.0,15.0186,15.0276,14.9644,14.9644,99700.0
2014-04-16 15:30:00,16.58,16.7,16.51,16.68,356000.0,14.9554,15.0637,14.8923,15.0456,356000.0
2014-04-17 09:30:00,16.65,16.73,16.65,16.68,88600.0,15.0186,15.0907,15.0186,15.0456,88600.0
2014-04-17 10:00:00,16.69,16.75,16.65,16.73,39900.0,15.0546,15.1088,15.0186,15.0907,39900.0
2014-04-17 10:30:00,16.74,16.76,16.62,16.65,43200.0,15.0997,15.1178,14.9915,15.0186,43200.0
2014-04-17 11:00:00,16.66,16.68,16.6,16.61,33900.0,15.0276,15.0456,14.9735,14.9825,33900.0
2014-04-17 11:30:00,16.62,16.63,16.55,16.56,51700.0,14.9915,15.0005,14.9284,14.9374,51700.0
2014-04-17 12:00:00,16.55,16.65,16.54,16.64,53400.0,14.9284,15.0186,14.9193,15.0095,53400.0
2014-04-17 12:30:00,16.64,16.64,16.6,16.63,23100.0,15.0095,15.0095,14.9735,15.0005,23100.0
2014-04-17 13:00:00,16.63,16.68,16.62,16.65,25700.0,15.0005,15.0456,14.9915,15.0186,25700.0
2014-04-17 13:30:00,16.65,16.69,16.65,16.68,28300.0,15.0186,15.0546,15.0186,15.0456,28300.0
2014-04-17 14:00:00,16.69,16.69,16.65,16.66,27600.0,15.0546,15.0546,15.0186,15.0276,27600.0
2014-04-17 14:30:00,16.66,16.66,16.62,16.65,50500.0,15.0276,15.0276,14.9915,15.0186,50500.0
2014-04-17 15:00:00,16.65,16.66,16.63,16.65,59000.0,15.0186,15.0276,15.0005,15.0186,59000.0
2014-04-17 15:30:00,16.64,16.64,16.61,16.62,214200.0,15.0095,15.0095,14.9825,14.9915,214200.0
2014-04-21 09:30:00,16.65,16.67,16.49,16.65,37300.0,15.0186,15.0366,14.8742,15.0186,37300.0
2014-04-21 10:00:00,16.67,16.74,16.61,16.62,35300.0,15.0366,15.0997,14.9825,14.9915,35300.0
2014-04-21 10:30:00,16.62,16.69,16.5,16.67,55100.0,14.9915,15.0546,14.8833,15.0366,55100.0
2014-04-21 11:00:00,16.66,16.78,16.65,16.76,32300.0,15.0276,15.1358,15.0186,15.1178,32300.0
2014-04-21 11:30:00,16.75,16.78,16.71,16.72,28900.0,15.1088,15.1358,15.0727,15.0817,28900.0
2014-04-21 12:00:00,16.71,16.73,16.66,16.67,18600.0,15.0727,15.0907,15.0276,15.0366,18600.0
2014-04-21 12:30:00,16.67,16.7,16.66,16.68,13600.0,15.0366,15.0637,15.0276,15.0456,13600.0
2014-04-21 13:00:00,16.68,16.77,16.68,16.73,53100.0,15.0456,15.1268,15.0456,15.0907,53100.0
2014-04-21 13:30:00,16.73,16.75,16.71,16.74,36700.0,15.0907,15.1088,15.0727,15.0997,36700.0
2014-04-21 14:00:00,16.73,16.74,16.71,16.72,27300.0,15.0907,15.0997,15.0727,15.0817,27300.0
2014-04-21 14:30:00,16.73,16.75,16.73,16.75,22500.0,15.0907,15.1088,15.0907,15.1088,22500.0
2014-04-21 15:00:00,16.74,16.74,16.69,16.69,33300.0,15.0997,15.0997,15.0546,15.0546,33300.0
2014-04-21 15:30:00,16.7,16.73,16.69,16.72,95300.0,15.0637,15.0907,15.0546,15.0817,95300.0
2014-04-22 09:30:00,16.79,16.95,16.73,16.82,49600.0,15.1448,15.2892,15.0907,15.1719,49600.0
2014-04-22 10:00:00,16.82,16.88,16.8,16.88,29300.0,15.1719,15.226,15.1539,15.226,29300.0
2014-04-22 10:30:00,16.87,16.94,16.87,16.88,93200.0,15.217,15.2802,15.217,15.226,93200.0
2014-04-22 11:00:00,16.89,17.02,16.88,16.97,66400.0,15.235,15.3523,15.226,15.3072,66400.0
2014-04-22 11:30:00,16.98,17.03,16.98,17.0,36600.0,15.3162,15.3613,15.3162,15.3343,36600.0
2014-04-22 12:00:00,17.0,17.07,17.0,17.06,33500.0,15.3343,15.3974,15.3343,15.3884,33500.0
2014-04-22 12:30:00,17.07,17.07,16.99,17.06,53000.0,15.3974,15.3974,15.3253,15.3884,53000.0
2014-04-22 13:00:00,17.06,17.07,17.02,17.04,19900.0,15.3884,15.3974,15.3523,15.3704,19900.0
2014-04-22 13:30:00,17.03,17.07,17.02,17.02,17800.0,15.3613,15.3974,15.3523,15.3523,17800.0
2014-04-22 14:00:00,17.02,17.03,17.0,17.02,18000.0,15.3523,15.3613,15.3343,15.3523,18000.0
2014-04-22 14:30:00,17.02,17.03,17.0,17.01,24900.0,15.3523,15.3613,15.3343,15.3433,24900.0
2014-04-22 15:00:00,17.0,17.01,16.96,16.98,31600.0,15.3343,15.3433,15.2982,15.3162,31600.0
2014-04-22 15:30:00,16.98,17.02,16.96,16.97,329900.0,15.3162,15.3523,15.2982,15.3072,329900.0
2014-04-23 09:30:00,16.94,16.94,16.73,16.8,149200.0,15.2802,15.2802,15.0907,15.1539,149200.0
2014-04-23 10:00:00,16.8,16.92,16.76,16.77,165300.0,15.1539,15.2621,15.1178,15.1268,165300.0
2014-04-23 10:30:00,16.77,16.79,16.69,16.74,71400.0,15.1268,15.1448,15.0546,15.0997,71400.0
2014-04-23 11:00:00,16.74,16.75,16.65,16.7,49400.0,15.0997,15.1088,15.0186,15.0637,49400.0
2014-04-23 11:30:00,16.7,16.75,16.67,16.7,43500.0,15.0637,15.1088,15.0366,15.0637,43500.0
2014-04-23 12:00:00,16.7,16.71,16.65,16.7,62100.0,15.0637,15.0727,15.0186,15.0637,62100.0
2014-04-23 12:30:00,16.71,16.79,16.7,16.79,78500.0,15.0727,15.1448,15.0637,15.1448,78500.0
2014-04-23 13:00:00,16.79,16.81,16.71,16.71,65800.0,15.1448,15.1629,15.0727,15.0727,65800.0
2014-04-23 13:30:00,16.71,16.72,16.65,16.65,54400.0,15.0727,15.0817,15.0186,15.0186,54400.0
2014-04-23 14:00:00,16.65,16.7,16.61,16.7,73700.0,15.0186,15.0637,14.9825,15.0637,73700.0
2014-04-23 14:30:00,16.71,16.76,16.69,16.74,94200.0,15.0727,15.1178,15.0546,15.0997,94200.0
2014-04-23 15:00:00,16.75,16.79,16.74,16.75,116600.0,15.1088,15.1448,15.0997,15.1088,116600.0
2014-04-23 15:30:00,16.75,16.76,16.58,16.62,371100.0,15.1088,15.1178,14.9554,14.9915,371100.0
2014-04-24 09:30:00,16.99,17.25,16.47,16.55,77300.0,15.3253,15.5598,14.8562,14.9284,77300.0
2014-04-24 10:00:00,16.52,16.72,16.51,16.68,37800.0,14.9013,15.0817,14.8923,15.0456,37800.0
2014-04-24 10:30:00,16.67,16.7,16.37,16.43,29100.0,15.0366,15.0637,14.766,14.8201,29100.0
2014-04-24 11:00:00,16.41,16.47,16.37,16.46,67700.0,14.8021,14.8562,14.766,14.8472,67700.0
2014-04-24 11:30:00,16.49,16.73,16.49,16.69,82700.0,14.8742,15.0907,14.8742,15.0546,82700.0
2014-04-24 12:00:00,16.68,16.77,16.68,16.75,48100.0,15.0456,15.1268,15.0456,15.1088,48100.0
2014-04-24 12:30:00,16.75,16.77,16.65,16.75,168700.0,15.1088,15.1268,15.0186,15.1088,168700.0
2014-04-24 13:00:00,16.75,16.8,16.74,16.79,54200.0,15.1088,15.1539,15.0997,15.1448,54200.0
2014-04-24 13:30:00,16.79,16.79,16.72,16.75,65700.0,15.1448,15.1448,15.0817,15.1088,65700.0
2014-04-24 14:00:00,16.75,16.8,16.74,16.76,43600.0,15.1088,15.1539,15.0997,15.1178,43600.0
2014-04-24 14:30:00,16.77,16.81,16.74,16.76,46100.0,15.1268,15.1629,15.0997,15.1178,46100.0
2014-04-24 15:00:00,16.77,16.85,16.76,16.81,84700.0,15.1268,15.199,15.1178,15.1629,84700.0
2014-04-24 15:30:00,16.81,16.83,16.79,16.83,192400.0,15.1629,15.1809,15.1448,15.1809,192400.0
2014-04-25 09:30:00,16.67,16.74,16.41,16.49,105700.0,15.0366,15.0997,14.8021,14.8742,105700.0
2014-04-25 10:00:00,16.5,16.51,16.43,16.45,118200.0,14.8833,14.8923,14.8201,14.8382,118200.0
2014-04-25 10:30:00,16.44,16.44,16.3,16.32,70700.0,14.8291,14.8291,14.7029,14.7209,70700.0
2014-04-25 11:00:00,16.31,16.32,16.22,16.31,48900.0,14.7119,14.7209,14.6307,14.7119,48900.0
2014-04-25 11:30:00,16.31,16.46,16.31,16.4,51500.0,14.7119,14.8472,14.7119,14.7931,51500.0
2014-04-25 12:00:00,16.4,16.43,16.33,16.38,38100.0,14.7931,14.8201,14.7299,14.775,38100.0
2014-04-25 12:30:00,16.38,16.39,16.33,16.37,34400.0,14.775,14.784,14.7299,14.766,34400.0
2014-04-25 13:00:00,16.37,16.38,16.24,16.37,38200.0,14.766,14.775,14.6487,14.766,38200.0
2014-04-25 13:30:00,16.37,16.48,16.33,16.42,39700.0,14.766,14.8652,14.7299,14.8111,39700.0
2014-04-25 14:00:00,16.41,16.42,16.36,16.41,44200.0,14.8021,14.8111,14.757,14.8021,44200.0
2014-04-25 14:30:00,16.4,16.5,16.38,16.45,46500.0,14.7931,14.8833,14.775,14.8382,46500.0
2014-04-25 15:00:00,16.45,16.47,16.44,16.45,63300.0,14.8382,14.8562,14.8291,14.8382,63300.0
2014-04-25 15:30:00,16.44,16.45,16.34,16.35,216000.0,14.8291,14.8382,14.7389,14.748,216000.0
2014-04-28 09:30:00,16.42,16.42,16.19,16.41,28700.0,14.8111,14.8111,14.6036,14.8021,28700.0
2014-04-28 10:00:00,16.41,16.45,16.32,16.4,110200.0,14.8021,14.8382,14.7209,14.7931,110200.0
2014-04-28 10:30:00,16.4,16.43,16.23,16.27,60200.0,14.7931,14.8201,14.6397,14.6758,60200.0
2014-04-28 11:00:00,16.28,16.3,16.06,16.08,39800.0,14.6848,14.7029,14.4864,14.5044,39800.0
2014-04-28 11:30:00,16.07,16.15,16.04,16.04,40300.0,14.4954,14.5676,14.4683,14.4683,40300.0
2014-04-28 12:00:00,16.06,16.11,16.03,16.1,41300.0,14.4864,14.5315,14.4593,14.5225,41300.0
2014-04-28 12:30:00,16.1,16.11,16.04,16.06,23300.0,14.5225,14.5315,14.4683,14.4864,23300.0
2014-04-28 13:00:00,16.05,16.05,15.88,15.93,29800.0,14.4774,14.4774,14.324,14.3691,29800.0
2014-04-28 13:30:00,15.96,15.96,15.88,15.89,44900.0,14.3962,14.3962,14.324,14.333,44900.0
2014-04-28 14:00:00,15.89,15.91,15.79,15.83,141400.0,14.333,14.3511,14.2428,14.2789,141400.0
2014-04-28 14:30:00,15.83,15.86,15.72,15.79,166200.0,14.2789,14.306,14.1797,14.2428,166200.0
2014-04-28 15:00:00,15.78,16.05,15.77,16.01,85100.0,14.2338,14.4774,14.2248,14.4413,85100.0
2014-04-28 15:30:00,16.0,16.02,15.94,15.94,236000.0,14.4323,14.4503,14.3781,14.3781,236000.0
2014-04-29 09:30:00,16.05,16.06,15.92,15.99,38500.0,14.4774,14.4864,14.3601,14.4232,38500.0
2014-04-29 10:00:00,15.99,16.02,15.85,15.88,29200.0,14.4232,14.4503,14.297,14.324,29200.0
2014-04-29 10:30:00,15.86,16.1,15.86,16.07,34300.0,14.306,14.5225,14.306,14.4954,34300.0
2014-04-29 11:00:00,16.07,16.08,15.97,16.05,26700.0,14.4954,14.5044,14.4052,14.4774,26700.0
2014-04-29 11:30:00,16.06,16.07,16.01,16.05,33300.0,14.4864,14.4954,14.4413,14.4774,33300.0
2014-04-29 12:00:00,16.05,16.09,16.03,16.06,24700.0,14.4774,14.5134,14.4593,14.4864,24700.0
2014-04-29 12:30:00,16.07,16.14,16.05,16.11,15700.0,14.4954,14.5585,14.4774,14.5315,15700.0
2014-04-29 13:00:00,16.12,16.16,16.1,16.12,43400.0,14.5405,14.5766,14.5225,14.5405,43400.0
2014-04-29 13:30:00,16.12,16.16,16.09,16.16,33900.0,14.5405,14.5766,14.5134,14.5766,33900.0
2014-04-29 14:00:00,16.16,16.17,16.12,16.12,23600.0,14.5766,14.5856,14.5405,14.5405,23600.0
2014-04-29 14:30:00,16.12,16.13,16.09,16.11,24500.0,14.5405,14.5495,14.5134,14.5315,24500.0
2014-04-29 15:00:00,16.11,16.17,16.09,16.17,36800.0,14.5315,14.5856,14.5134,14.5856,36800.0
2014-04-29 15:30:00,16.16,16.17,16.12,16.15,160800.0,14.5766,14.5856,14.5405,14.5676,160800.0
2014-04-30 09:30:00,16.06,16.1,15.87,15.93,46700.0,14.4864,14.5225,14.315,14.3691,46700.0
2014-04-30 10:00:00,15.92,16.02,15.88,16.02,42700.0,14.3601,14.4503,14.324,14.4503,42700.0
2014-04-30 10:30:00,16.01,16.13,15.99,16.08,41000.0,14.4413,14.5495,14.4232,14.5044,41000.0
2014-04-30 11:00:00,16.07,16.08,15.9,15.92,32800.0,14.4954,14.5044,14.3421,14.3601,32800.0
2014-04-30 11:30:00,15.93,15.95,15.89,15.92,18600.0,14.3691,14.3872,14.333,14.3601,18600.0
2014-04-30 12:00:00,15.93,16.01,15.93,16.01,22800.0,14.3691,14.4413,14.3691,14.4413,22800.0
2014-04-30 12:30:00,16.0,16.08,15.98,16.08,19800.0,14.4323,14.5044,14.4142,14.5044,19800.0
2014-04-30 13:00:00,16.07,16.1,16.02,16.03,26900.0,14.4954,14.5225,14.4503,14.4593,26900.0
2014-04-30 13:30:00,16.03,16.03,15.98,16.01,17000.0,14.4593,14.4593,14.4142,14.4413,17000.0
2014-04-30 14:00:00,16.0,16.1,15.97,16.05,53800.0,14.4323,14.5225,14.4052,14.4774,53800.0
2014-04-30 14:30:00,16.05,16.22,16.03,16.19,50500.0,14.4774,14.6307,14.4593,14.6036,50500.0
2014-04-30 15:00:00,16.2,16.22,16.17,16.19,49500.0,14.6127,14.6307,14.5856,14.6036,49500.0
2014-04-30 15:30:00,16.18,16.19,16.04,16.09,225000.0,14.5946,14.6036,14.4683,14.5134,225000.0
2014-05-01 09:30:00,16.07,16.07,15.83,15.84,44600.0,14.4954,14.4954,14.2789,14.2879,44600.0
2014-05-01 10:00:00,15.85,15.87,15.73,15.84,41800.0,14.297,14.315,14.1887,14.2879,41800.0
2014-05-01 10:30:00,15.85,16.03,15.84,15.95,41200.0,14.297,14.4593,14.2879,14.3872,41200.0
2014-05-01 11:00:00,15.96,16.01,15.94,16.0,48500.0,14.3962,14.4413,14.3781,14.4323,48500.0
2014-05-01 11:30:00,16.0,16.11,15.99,16.02,55700.0,14.4323,14.5315,14.4232,14.4503,55700.0
2014-05-01 12:00:00,16.03,16.14,16.03,16.14,44000.0,14.4593,14.5585,14.4593,14.5585,44000.0
2014-05-01 12:30:00,16.15,16.16,16.01,16.04,37400.0,14.5676,14.5766,14.4413,14.4683,37400.0
2014-05-01 13:00:00,16.04,16.07,15.91,15.92,75900.0,14.4683,14.4954,14.3511,14.3601,75900.0
2014-05-01 13:30:00,15.92,15.94,15.77,15.78,91600.0,14.3601,14.3781,14.2248,14.2338,91600.0
2014-05-01 14:00:00,15.79,15.87,15.79,15.85,59900.0,14.2428,14.315,14.2428,14.297,59900.0
2014-05-01 14:30:00,15.85,15.86,15.73,15.77,101200.0,14.297,14.306,14.1887,14.2248,101200.0
2014-05-01 15:00:00,15.78,15.78,15.66,15.69,103800.0,14.2338,14.2338,14.1256,14.1526,103800.0
2014-05-01 15:30:00,15.7,15.75,15.69,15.74,245600.0,14.1617,14.2068,14.1526,14.1977,245600.0
2014-05-02 09:30:00,15.75,15.83,15.69,15.83,35400.0,14.2068,14.2789,14.1526,14.2789,35400.0
2014-05-02 10:00:00,15.83,15.96,15.8,15.91,38100.0,14.2789,14.3962,14.2519,14.3511,38100.0
2014-05-02 10:30:00,15.92,15.99,15.77,15.85,80100.0,14.3601,14.4232,14.2248,14.297,80100.0
2014-05-02 11:00:00,15.85,15.93,15.85,15.88,60600.0,14.297,14.3691,14.297,14.324,60600.0
2014-05-02 11:30:00,15.86,15.94,15.86,15.91,51700.0,14.306,14.3781,14.306,14.3511,51700.0
2014-05-02 12:00:00,15.92,15.93,15.89,15.89,36100.0,14.3601,14.3691,14.333,14.333,36100.0
2014-05-02 12:30:00,15.9,15.92,15.87,15.87,55700.0,14.3421,14.3601,14.315,14.315,55700.0
2014-05-02 13:00:00,15.88,15.88,15.54,15.54,136000.0,14.324,14.324,14.0173,14.0173,136000.0
2014-05-02 13:30:00,15.54,15.6,15.52,15.52,141400.0,14.0173,14.0714,13.9993,13.9993,141400.0
2014-05-02 14:00:00,15.52,15.56,15.48,15.52,84300.0,13.9993,14.0354,13.9632,13.9993,84300.0
2014-05-02 14:30:00,15.53,15.54,15.5,15.53,81900.0,14.0083,14.0173,13.9812,14.0083,81900.0
2014-05-02 15:00:00,15.53,15.62,15.53,15.54,114100.0,14.0083,14.0895,14.0083,14.0173,114100.0
2014-05-02 15:30:00,15.55,15.6,15.52,15.52,410500.0,14.0263,14.0714,13.9993,13.9993,410500.0
2014-05-05 09:30:00,15.46,15.46,15.25,15.36,67700.0,13.9452,13.9452,13.7557,13.855,67700.0
2014-05-05 10:00:00,15.36,15.36,15.29,15.29,123000.0,13.855,13.855,13.7918,13.7918,123000.0
2014-05-05 10:30:00,15.3,15.34,15.28,15.34,102000.0,13.8008,13.8369,13.7828,13.8369,102000.0
2014-05-05 11:00:00,15.34,15.35,15.24,15.35,129400.0,13.8369,13.8459,13.7467,13.8459,129400.0
2014-05-05 11:30:00,15.35,15.54,15.35,15.53,63200.0,13.8459,14.0173,13.8459,14.0083,63200.0
2014-05-05 12:00:00,15.54,15.59,15.51,15.59,46800.0,14.0173,14.0624,13.9903,14.0624,46800.0
2014-05-05 12:30:00,15.59,15.59,15.51,15.52,46800.0,14.0624,14.0624,13.9903,13.9993,46800.0
2014-05-05 13:00:00,15.52,15.58,15.52,15.55,49100.0,13.9993,14.0534,13.9993,14.0263,49100.0
2014-05-05 13:30:00,15.54,15.74,15.54,15.7,100900.0,14.0173,14.1977,14.0173,14.1617,100900.0
2014-05-05 14:00:00,15.71,15.73,15.69,15.7,40200.0,14.1707,14.1887,14.1526,14.1617,40200.0
2014-05-05 14:30:00,15.7,15.76,15.68,15.76,28500.0,14.1617,14.2158,14.1436,14.2158,28500.0
2014-05-05 15:00:00,15.75,15.75,15.67,15.73,77900.0,14.2068,14.2068,14.1346,14.1887,77900.0
2014-05-05 15:30:00,15.73,15.82,15.72,15.76,192300.0,14.1887,14.2699,14.1797,14.2158,192300.0
2014-05-06 09:30:00,15.67,15.69,15.51,15.63,27400.0,14.1346,14.1526,13.9903,14.0985,27400.0
2014-05-06 10:00:00,15.62,15.65,15.51,15.64,21900.0,14.0895,14.1165,13.9903,14.1075,21900.0
2014-05-06 10:30:00,15.64,15.69,15.56,15.59,22200.0,14.1075,14.1526,14.0354,14.0624,22200.0
2014-05-06 11:00:00,15.57,15.64,15.56,15.59,21700.0,14.0444,14.1075,14.0354,14.0624,21700.0
2014-05-06 11:30:00,15.6,15.63,15.57,15.59,26800.0,14.0714,14.0985,14.0444,14.0624,26800.0
2014-05-06 12:00:00,15.6,15.66,15.59,15.64,86600.0,14.0714,14.1256,14.0624,14.1075,86600.0
2014-05-06 12:30:00,15.65,15.69,15.65,15.67,15100.0,14.1165,14.1526,14.1165,14.1346,15100.0
2014-05-06 13:00:00,15.67,15.67,15.58,15.59,18900.0,14.1346,14.1346,14.0534,14.0624,18900.0
2014-05-06 13:30:00,15.58,15.58,15.51,15.51,60600.0,14.0534,14.0534,13.9903,13.9903,60600.0
2014-05-06 14:00:00,15.51,15.55,15.45,15.46,69400.0,13.9903,14.0263,13.9361,13.9452,69400.0
2014-05-06 14:30:00,15.45,15.48,15.42,15.42,27300.0,13.9361,13.9632,13.9091,13.9091,27300.0
2014-05-06 15:00:00,15.42,15.52,15.41,15.51,95700.0,13.9091,13.9993,13.9001,13.9903,95700.0
2014-05-06 15:30:00,15.51,15.51,15.48,15.5,171900.0,13.9903,13.9903,13.9632,13.9812,171900.0
2014-05-07 09:30:00,15.57,15.66,15.48,15.52,36400.0,14.0444,14.1256,13.9632,13.9993,36400.0
2014-05-07 10:00:00,15.52,15.6,15.34,15.4,45800.0,13.9993,14.0714,13.8369,13.891,45800.0
2014-05-07 10:30:00,15.41,15.52,15.4,15.43,34400.0,13.9001,13.9993,13.891,13.9181,34400.0
2014-05-07 11:00:00,15.41,15.48,15.38,15.39,25400.0,13.9001,13.9632,13.873,13.882,25400.0
2014-05-07 11:30:00,15.39,15.51,15.35,15.46,53100.0,13.882,13.9903,13.8459,13.9452,53100.0
2014-05-07 12:00:00,15.46,15.47,15.37,15.38,33400.0,13.9452,13.9542,13.864,13.873,33400.0
2014-05-07 12:30:00,15.37,15.37,15.24,15.25,68200.0,13.864,13.864,13.7467,13.7557,68200.0
2014-05-07 13:00:00,15.25,15.33,15.19,15.21,78200.0,13.7557,13.8279,13.7016,13.7197,78200.0
2014-05-07 13:30:00,15.22,15.28,15.17,15.17,49700.0,13.7287,13.7828,13.6836,13.6836,49700.0
2014-05-07 14:00:00,15.18,15.29,15.17,15.29,48200.0,13.6926,13.7918,13.6836,13.7918,48200.0
2014-05-07 14:30:00,15.3,15.3,15.23,15.27,64400.0,13.8008,13.8008,13.7377,13.7738,64400.0
2014-05-07 15:00:00,15.27,15.27,15.14,15.15,89900.0,13.7738,13.7738,13.6565,13.6655,89900.0
2014-05-07 15:30:00,15.15,15.22,15.13,15.2,229100.0,13.6655,13.7287,13.6475,13.7106,229100.0
2014-05-08 09:30:00,15.21,15.43,15.21,15.38,124000.0,13.7197,13.9181,13.7197,13.873,124000.0
2014-05-08 10:00:00,15.38,15.66,15.38,15.64,99000.0,13.873,14.1256,13.873,14.1075,99000.0
2014-05-08 10:30:00,15.65,15.67,15.57,15.6,45800.0,14.1165,14.1346,14.0444,14.0714,45800.0
2014-05-08 11:00:00,15.61,15.69,15.54,15.56,88600.0,14.0805,14.1526,14.0173,14.0354,88600.0
2014-05-08 11:30:00,15.56,15.64,15.55,15.58,30300.0,14.0354,14.1075,14.0263,14.0534,30300.0
2014-05-08 12:00:00,15.59,15.6,15.48,15.55,42400.0,14.0624,14.0714,13.9632,14.0263,42400.0
2014-05-08 12:30:00,15.55,15.56,15.35,15.44,45300.0,14.0263,14.0354,13.8459,13.9271,45300.0
2014-05-08 13:00:00,15.44,15.48,15.35,15.37,50700.0,13.9271,13.9632,13.8459,13.864,50700.0
2014-05-08 13:30:00,15.36,15.41,15.3,15.34,65400.0,13.855,13.9001,13.8008,13.8369,65400.0
2014-05-08 14:00:00,15.35,15.35,15.25,15.35,65300.0,13.8459,13.8459,13.7557,13.8459,65300.0
2014-05-08 14:30:00,15.34,15.35,15.17,15.21,87700.0,13.8369,13.8459,13.6836,13.7197,87700.0
2014-05-08 15:00:00,15.21,15.23,15.12,15.19,144500.0,13.7197,13.7377,13.6385,13.7016,144500.0
2014-05-08 15:30:00,15.19,15.22,15.15,15.17,267700.0,13.7016,13.7287,13.6655,13.6836,267700.0
2014-05-09 09:30:00,15.2,15.58,15.2,15.55,100800.0,13.7106,14.0534,13.7106,14.0263,100800.0
2014-05-09 10:00:00,15.56,15.71,15.54,15.6,56100.0,14.0354,14.1707,14.0173,14.0714,56100.0
2014-05-09 10:30:00,15.6,15.64,15.49,15.5,59400.0,14.0714,14.1075,13.9722,13.9812,59400.0
2014-05-09 11:00:00,15.51,15.51,15.43,15.48,56600.0,13.9903,13.9903,13.9181,13.9632,56600.0
2014-05-09 11:30:00,15.48,15.54,15.45,15.52,40300.0,13.9632,14.0173,13.9361,13.9993,40300.0
2014-05-09 12:00:00,15.52,15.54,15.48,15.54,35700.0,13.9993,14.0173,13.9632,14.0173,35700.0
2014-05-09 12:30:00,15.54,15.69,15.53,15.63,39700.0,14.0173,14.1526,14.0083,14.0985,39700.0
2014-05-09 13:00:00,15.64,15.66,15.62,15.64,28400.0,14.1075,14.1256,14.0895,14.1075,28400.0
2014-05-09 13:30:00,15.63,15.65,15.58,15.59,23500.0,14.0985,14.1165,14.0534,14.0624,23500.0
2014-05-09 14:00:00,15.59,15.63,15.55,15.56,32400.0,14.0624,14.0985,14.0263,14.0354,32400.0
2014-05-09 14:30:00,15.56,15.63,15.55,15.63,26200.0,14.0354,14.0985,14.0263,14.0985,26200.0
2014-05-09 15:00:00,15.63,15.69,15.63,15.65,59000.0,14.0985,14.1526,14.0985,14.1165,59000.0
2014-05-09 15:30:00,15.66,15.72,15.64,15.69,172900.0,14.1256,14.1797,14.1075,14.1526,172900.0
2014-05-12 09:30:00,15.74,15.99,15.72,15.99,56800.0,14.1977,14.4232,14.1797,14.4232,56800.0
2014-05-12 10:00:00,16.0,16.18,15.96,16.07,103600.0,14.4323,14.5946,14.3962,14.4954,103600.0
2014-05-12 10:30:00,16.08,16.17,16.05,16.07,34500.0,14.5044,14.5856,14.4774,14.4954,34500.0
2014-05-12 11:00:00,16.06,16.19,16.06,16.16,74200.0,14.4864,14.6036,14.4864,14.5766,74200.0
2014-05-12 11:30:00,16.15,16.2,16.08,16.09,55000.0,14.5676,14.6127,14.5044,14.5134,55000.0
2014-05-12 12:00:00,16.08,16.15,16.08,16.08,44500.0,14.5044,14.5676,14.5044,14.5044,44500.0
2014-05-12 12:30:00,16.09,16.1,16.02,16.05,67200.0,14.5134,14.5225,14.4503,14.4774,67200.0
2014-05-12 13:00:00,16.05,16.08,16.05,16.08,37500.0,14.4774,14.5044,14.4774,14.5044,37500.0
2014-05-12 13:30:00,16.08,16.11,16.05,16.1,50300.0,14.5044,14.5315,14.4774,14.5225,50300.0
2014-05-12 14:00:00,16.1,16.15,16.1,16.12,37100.0,14.5225,14.5676,14.5225,14.5405,37100.0
2014-05-12 14:30:00,16.13,16.19,16.13,16.18,36400.0,14.5495,14.6036,14.5495,14.5946,36400.0
2014-05-12 15:00:00,16.18,16.19,16.12,16.17,82500.0,14.5946,14.6036,14.5405,14.5856,82500.0
2014-05-12 15:30:00,16.16,16.2,16.16,16.19,216200.0,14.5766,14.6127,14.5766,14.6036,216200.0
2014-05-13 09:30:00,16.2,16.25,16.12,16.12,43600.0,14.6127,14.6578,14.5405,14.5405,43600.0
2014-05-13 10:00:00,16.13,16.2,16.03,16.06,59600.0,14.5495,14.6127,14.4593,14.4864,59600.0
2014-05-13 10:30:00,16.07,16.13,16.07,16.09,75800.0,14.4954,14.5495,14.4954,14.5134,75800.0
2014-05-13 11:00:00,16.09,16.16,16.08,16.13,125200.0,14.5134,14.5766,14.5044,14.5495,125200.0
2014-05-13 11:30:00,16.13,16.13,15.95,15.95,37800.0,14.5495,14.5495,14.3872,14.3872,37800.0
2014-05-13 12:00:00,15.95,15.99,15.9,15.98,32300.0,14.3872,14.4232,14.3421,14.4142,32300.0
2014-05-13 12:30:00,15.97,16.02,15.94,16.02,23100.0,14.4052,14.4503,14.3781,14.4503,23100.0
2014-05-13 13:00:00,16.02,16.02,15.87,15.89,74400.0,14.4503,14.4503,14.315,14.333,74400.0
2014-05-13 13:30:00,15.89,15.9,15.72,15.77,73200.0,14.333,14.3421,14.1797,14.2248,73200.0
2014-05-13 14:00:00,15.78,15.88,15.78,15.87,28400.0,14.2338,14.324,14.2338,14.315,28400.0
2014-05-13 14:30:00,15.88,15.92,15.88,15.89,37700.0,14.324,14.3601,14.324,14.333,37700.0
2014-05-13 15:00:00,15.89,15.9,15.82,15.82,97000.0,14.333,14.3421,14.2699,14.2699,97000.0
2014-05-13 15:30:00,15.82,15.82,15.74,15.78,228900.0,14.2699,14.2699,14.1977,14.2338,228900.0
2014-05-14 09:30:00,15.72,15.72,15.38,15.48,94700.0,14.1797,14.1797,13.873,13.9632,94700.0
2014-05-14 10:00:00,15.47,15.54,15.3,15.34,35600.0,13.9542,14.0173,13.8008,13.8369,35600.0
2014-05-14 10:30:00,15.35,15.35,15.26,15.28,36400.0,13.8459,13.8459,13.7648,13.7828,36400.0
2014-05-14 11:00:00,15.29,15.32,15.23,15.24,44900.0,13.7918,13.8189,13.7377,13.7467,44900.0
2014-05-14 11:30:00,15.23,15.28,15.16,15.16,40000.0,13.7377,13.7828,13.6746,13.6746,40000.0
2014-05-14 12:00:00,15.17,15.23,15.16,15.23,24900.0,13.6836,13.7377,13.6746,13.7377,24900.0
2014-05-14 12:30:00,15.22,15.27,15.2,15.2,20500.0,13.7287,13.7738,13.7106,13.7106,20500.0
2014-05-14 13:00:00,15.2,15.23,15.11,15.11,37700.0,13.7106,13.7377,13.6295,13.6295,37700.0
2014-05-14 13:30:00,15.12,15.13,15.1,15.12,21600.0,13.6385,13.6475,13.6204,13.6385,21600.0
2014-05-14 14:00:00,15.12,15.18,15.1,15.18,20600.0,13.6385,13.6926,13.6204,13.6926,20600.0
2014-05-14 14:30:00,15.18,15.19,14.97,14.98,117200.0,13.6926,13.7016,13.5032,13.5122,117200.0
2014-05-14 15:00:00,14.98,15.19,14.98,15.16,99700.0,13.5122,13.7016,13.5122,13.6746,99700.0
2014-05-14 15:30:00,15.16,15.16,15.06,15.07,155100.0,13.6746,13.6746,13.5844,13.5934,155100.0
2014-05-15 09:30:00,15.01,15.02,14.7,14.74,91300.0,13.5393,13.5483,13.2596,13.2957,91300.0
2014-05-15 10:00:00,14.74,14.74,14.6,14.68,89400.0,13.2957,13.2957,13.1694,13.2416,89400.0
2014-05-15 10:30:00,14.69,14.76,14.67,14.72,96100.0,13.2506,13.3138,13.2326,13.2777,96100.0
2014-05-15 11:00:00,14.72,14.73,14.64,14.64,45800.0,13.2777,13.2867,13.2055,13.2055,45800.0
2014-05-15 11:30:00,14.65,14.76,14.65,14.69,53200.0,13.2145,13.3138,13.2145,13.2506,53200.0
2014-05-15 12:00:00,14.68,14.76,14.65,14.7,67700.0,13.2416,13.3138,13.2145,13.2596,67700.0
2014-05-15 12:30:00,14.7,14.84,14.7,14.82,24300.0,13.2596,13.3859,13.2596,13.3679,24300.0
2014-05-15 13:00:00,14.82,14.86,14.81,14.84,24500.0,13.3679,13.404,13.3589,13.3859,24500.0
2014-05-15 13:30:00,14.84,14.95,14.84,14.95,32400.0,13.3859,13.4851,13.3859,13.4851,32400.0
2014-05-15 14:00:00,14.95,15.01,14.94,14.95,53500.0,13.4851,13.5393,13.4761,13.4851,53500.0
2014-05-15 14:30:00,14.95,15.05,14.95,15.03,72400.0,13.4851,13.5753,13.4851,13.5573,72400.0
2014-05-15 15:00:00,15.02,15.03,14.9,14.9,124200.0,13.5483,13.5573,13.44,13.44,124200.0
2014-05-15 15:30:00,14.9,14.96,14.86,14.89,218700.0,13.44,13.4942,13.404,13.431,218700.0
2014-05-16 09:30:00,14.84,14.91,14.68,14.79,59000.0,13.3859,13.4491,13.2416,13.3408,59000.0
2014-05-16 10:00:00,14.78,14.8,14.65,14.75,64100.0,13.3318,13.3498,13.2145,13.3047,64100.0
2014-05-16 10:30:00,14.76,14.83,14.76,14.78,25000.0,13.3138,13.3769,13.3138,13.3318,25000.0
2014-05-16 11:00:00,14.78,14.88,14.77,14.84,23600.0,13.3318,13.422,13.3228,13.3859,23600.0
2014-05-16 11:30:00,14.84,14.9,14.77,14.79,27600.0,13.3859,13.44,13.3228,13.3408,27600.0
2014-05-16 12:00:00,14.81,14.83,14.79,14.79,16700.0,13.3589,13.3769,13.3408,13.3408,16700.0
2014-05-16 12:30:00,14.8,14.82,14.77,14.77,12600.0,13.3498,13.3679,13.3228,13.3228,12600.0
2014-05-16 13:00:00,14.78,14.81,14.76,14.78,31700.0,13.3318,13.3589,13.3138,13.3318,31700.0
2014-05-16 13:30:00,14.78,14.82,14.78,14.8,18000.0,13.3318,13.3679,13.3318,13.3498,18000.0
2014-05-16 14:00:00,14.81,14.81,14.77,14.78,50100.0,13.3589,13.3589,13.3228,13.3318,50100.0
2014-05-16 14:30:00,14.79,14.89,14.79,14.89,23600.0,13.3408,13.431,13.3408,13.431,23600.0
2014-05-16 15:00:00,14.89,14.96,14.89,14.91,40400.0,13.431,13.4942,13.431,13.4491,40400.0
2014-05-16 15:30:00,14.91,14.99,14.91,14.99,131700.0,13.4491,13.5212,13.4491,13.5212,131700.0
2014-05-19 09:30:00,14.91,15.21,14.91,15.13,25100.0,13.4491,13.7197,13.4491,13.6475,25100.0
2014-05-19 10:00:00,15.15,15.18,15.07,15.16,29500.0,13.6655,13.6926,13.5934,13.6746,29500.0
2014-05-19 10:30:00,15.17,15.22,15.16,15.2,35400.0,13.6836,13.7287,13.6746,13.7106,35400.0
2014-05-19 11:00:00,15.2,15.31,15.2,15.27,38700.0,13.7106,13.8099,13.7106,13.7738,38700.0
2014-05-19 11:30:00,15.27,15.28,15.21,15.24,22600.0,13.7738,13.7828,13.7197,13.7467,22600.0
2014-05-19 12:00:00,15.24,15.26,15.2,15.2,17700.0,13.7467,13.7648,13.7106,13.7106,17700.0
2014-05-19 12:30:00,15.2,15.2,15.08,15.08,22300.0,13.7106,13.7106,13.6024,13.6024,22300.0
2014-05-19 13:00:00,15.08,15.11,15.07,15.08,16500.0,13.6024,13.6295,13.5934,13.6024,16500.0
2014-05-19 13:30:00,15.07,15.13,15.06,15.13,16300.0,13.5934,13.6475,13.5844,13.6475,16300.0
2014-05-19 14:00:00,15.13,15.2,15.11,15.17,30700.0,13.6475,13.7106,13.6295,13.6836,30700.0
2014-05-19 14:30:00,15.17,15.17,15.14,15.16,23300.0,13.6836,13.6836,13.6565,13.6746,23300.0
2014-05-19 15:00:00,15.17,15.19,15.14,15.17,30200.0,13.6836,13.7016,13.6565,13.6836,30200.0
2014-05-19 15:30:00,15.17,15.22,15.17,15.19,177600.0,13.6836,13.7287,13.6836,13.7016,177600.0
2014-05-20 09:30:00,15.12,15.12,14.86,14.87,28000.0,13.6385,13.6385,13.404,13.413,28000.0
2014-05-20 10:00:00,14.88,14.92,14.8,14.8,45900.0,13.422,13.4581,13.3498,13.3498,45900.0
2014-05-20 10:30:00,14.8,14.97,14.77,14.97,97300.0,13.3498,13.5032,13.3228,13.5032,97300.0
2014-05-20 11:00:00,14.98,14.98,14.9,14.91,38300.0,13.5122,13.5122,13.44,13.4491,38300.0
2014-05-20 11:30:00,14.9,14.94,14.84,14.87,32500.0,13.44,13.4761,13.3859,13.413,32500.0
2014-05-20 12:00:00,14.87,14.87,14.77,14.79,39600.0,13.413,13.413,13.3228,13.3408,39600.0
2014-05-20 12:30:00,14.79,14.81,14.72,14.8,33000.0,13.3408,13.3589,13.2777,13.3498,33000.0
2014-05-20 13:00:00,14.8,14.81,14.73,14.76,50800.0,13.3498,13.3589,13.2867,13.3138,50800.0
2014-05-20 13:30:00,14.76,14.77,14.71,14.72,115800.0,13.3138,13.3228,13.2687,13.2777,115800.0
2014-05-20 14:00:00,14.72,14.73,14.61,14.63,66200.0,13.2777,13.2867,13.1785,13.1965,66200.0
2014-05-20 14:30:00,14.63,14.71,14.6,14.71,42100.0,13.1965,13.2687,13.1694,13.2687,42100.0
2014-05-20 15:00:00,14.71,14.77,14.71,14.74,54600.0,13.2687,13.3228,13.2687,13.2957,54600.0
2014-05-20 15:30:00,14.74,14.8,14.73,14.76,265000.0,13.2957,13.3498,13.2867,13.3138,265000.0
2014-05-21 09:30:00,14.85,15.04,14.85,14.97,23100.0,13.3949,13.5663,13.3949,13.5032,23100.0
2014-05-21 10:00:00,14.97,15.02,14.92,14.93,30500.0,13.5032,13.5483,13.4581,13.4671,30500.0
2014-05-21 10:30:00,14.93,14.98,14.8,14.82,34600.0,13.4671,13.5122,13.3498,13.3679,34600.0
2014-05-21 11:00:00,14.81,14.83,14.71,14.72,44000.0,13.3589,13.3769,13.2687,13.2777,44000.0
2014-05-21 11:30:00,14.72,14.76,14.64,14.68,43000.0,13.2777,13.3138,13.2055,13.2416,43000.0
2014-05-21 12:00:00,14.69,14.73,14.65,14.73,41700.0,13.2506,13.2867,13.2145,13.2867,41700.0
2014-05-21 12:30:00,14.73,14.76,14.69,14.73,26700.0,13.2867,13.3138,13.2506,13.2867,26700.0
2014-05-21 13:00:00,14.74,14.77,14.72,14.72,37000.0,13.2957,13.3228,13.2777,13.2777,37000.0
2014-05-21 13:30:00,14.73,14.76,14.71,14.74,35400.0,13.2867,13.3138,13.2687,13.2957,35400.0
2014-05-21 14:00:00,14.75,14.75,14.65,14.69,82000.0,13.3047,13.3047,13.2145,13.2506,82000.0
2014-05-21 14:30:00,14.69,14.71,14.68,14.68,81700.0,13.2506,13.2687,13.2416,13.2416,81700.0
2014-05-21 15:00:00,14.68,14.75,14.66,14.69,85100.0,13.2416,13.3047,13.2236,13.2506,85100.0
2014-05-21 15:30:00,14.69,14.69,14.61,14.64,293700.0,13.2506,13.2506,13.1785,13.2055,293700.0
2014-05-22 09:30:00,14.63,14.67,14.5,14.6,51900.0,13.1965,13.2326,13.0792,13.1694,51900.0
2014-05-22 10:00:00,14.61,14.69,14.49,14.63,36500.0,13.1785,13.2506,13.0702,13.1965,36500.0
2014-05-22 10:30:00,14.63,14.77,14.59,14.77,19600.0,13.1965,13.3228,13.1604,13.3228,19600.0
2014-05-22 11:00:00,14.77,14.79,14.69,14.7,48400.0,13.3228,13.3408,13.2506,13.2596,48400.0
2014-05-22 11:30:00,14.7,14.8,14.7,14.8,33100.0,13.2596,13.3498,13.2596,13.3498,33100.0
2014-05-22 12:00:00,14.8,14.83,14.73,14.75,38900.0,13.3498,13.3769,13.2867,13.3047,38900.0
2014-05-22 12:30:00,14.75,14.75,14.69,14.69,29100.0,13.3047,13.3047,13.2506,13.2506,29100.0
2014-05-22 13:00:00,14.7,14.74,14.7,14.74,18100.0,13.2596,13.2957,13.2596,13.2957,18100.0
2014-05-22 13:30:00,14.74,14.77,14.73,14.74,17500.0,13.2957,13.3228,13.2867,13.2957,17500.0
2014-05-22 14:00:00,14.74,14.75,14.72,14.72,14600.0,13.2957,13.3047,13.2777,13.2777,14600.0
2014-05-22 14:30:00,14.73,14.76,14.72,14.74,87300.0,13.2867,13.3138,13.2777,13.2957,87300.0
2014-05-22 15:00:00,14.74,14.74,14.65,14.68,52100.0,13.2957,13.2957,13.2145,13.2416,52100.0
2014-05-22 15:30:00,14.68,14.72,14.67,14.71,119500.0,13.2416,13.2777,13.2326,13.2687,119500.0
2014-05-23 09:30:00,14.7,14.74,14.61,14.63,53100.0,13.2596,13.2957,13.1785,13.1965,53100.0
2014-05-23 10:00:00,14.64,14.75,14.62,14.75,18100.0,13.2055,13.3047,13.1875,13.3047,18100.0
2014-05-23 10:30:00,14.75,14.8,14.71,14.75,68800.0,13.3047,13.3498,13.2687,13.3047,68800.0
2014-05-23 11:00:00,14.75,14.75,14.72,14.75,16800.0,13.3047,13.3047,13.2777,13.3047,16800.0
2014-05-23 11:30:00,14.75,14.92,14.75,14.92,72500.0,13.3047,13.4581,13.3047,13.4581,72500.0
2014-05-23 12:00:00,14.92,14.97,14.88,14.89,24300.0,13.4581,13.5032,13.422,13.431,24300.0
2014-05-23 12:30:00,14.89,14.91,14.88,14.89,19600.0,13.431,13.4491,13.422,13.431,19600.0
2014-05-23 13:00:00,14.89,14.91,14.88,14.9,12400.0,13.431,13.4491,13.422,13.44,12400.0
2014-05-23 13:30:00,14.9,14.9,14.87,14.9,22900.0,13.44,13.44,13.413,13.44,22900.0
2014-05-23 14:00:00,14.9,14.9,14.89,14.9,14700.0,13.44,13.44,13.431,13.44,14700.0
2014-05-23 14:30:00,14.9,14.92,14.89,14.91,30500.0,13.44,13.4581,13.431,13.4491,30500.0
2014-05-23 15:00:00,14.92,14.94,14.89,14.94,36900.0,13.4581,13.4761,13.431,13.4761,36900.0
2014-05-23 15:30:00,14.94,14.95,14.91,14.92,98000.0,13.4761,13.4851,13.4491,13.4581,98000.0
2014-05-27 09:30:00,15.1,15.1,14.94,14.98,41000.0,13.6204,13.6204,13.4761,13.5122,41000.0
2014-05-27 10:00:00,14.98,15.05,14.96,15.03,29300.0,13.5122,13.5753,13.4942,13.5573,29300.0
2014-05-27 10:30:00,15.03,15.12,15.02,15.1,38900.0,13.5573,13.6385,13.5483,13.6204,38900.0
2014-05-27 11:00:00,15.11,15.12,15.01,15.01,35000.0,13.6295,13.6385,13.5393,13.5393,35000.0
2014-05-27 11:30:00,15.01,15.04,15.01,15.02,23000.0,13.5393,13.5663,13.5393,13.5483,23000.0
2014-05-27 12:00:00,15.02,15.03,14.96,14.96,17300.0,13.5483,13.5573,13.4942,13.4942,17300.0
2014-05-27 12:30:00,14.97,15.01,14.97,14.98,22600.0,13.5032,13.5393,13.5032,13.5122,22600.0
2014-05-27 13:00:00,14.98,15.0,14.95,15.0,31200.0,13.5122,13.5302,13.4851,13.5302,31200.0
2014-05-27 13:30:00,15.0,15.09,14.99,15.08,51700.0,13.5302,13.6114,13.5212,13.6024,51700.0
2014-05-27 14:00:00,15.08,15.1,15.04,15.09,41300.0,13.6024,13.6204,13.5663,13.6114,41300.0
2014-05-27 14:30:00,15.08,15.12,15.06,15.09,96400.0,13.6024,13.6385,13.5844,13.6114,96400.0
2014-05-27 15:00:00,15.09,15.16,15.09,15.14,53200.0,13.6114,13.6746,13.6114,13.6565,53200.0
2014-05-27 15:30:00,15.14,15.2,15.11,15.13,233300.0,13.6565,13.7106,13.6295,13.6475,233300.0
2014-05-28 09:30:00,15.08,15.08,14.96,14.98,36900.0,13.6024,13.6024,13.4942,13.5122,36900.0
2014-05-28 10:00:00,14.98,15.0,14.89,14.95,21300.0,13.5122,13.5302,13.431,13.4851,21300.0
2014-05-28 10:30:00,14.94,14.95,14.86,14.87,33000.0,13.4761,13.4851,13.404,13.413,33000.0
2014-05-28 11:00:00,14.88,15.02,14.88,14.99,25500.0,13.422,13.5483,13.422,13.5212,25500.0
2014-05-28 11:30:00,14.99,15.06,14.99,15.04,27000.0,13.5212,13.5844,13.5212,13.5663,27000.0
2014-05-28 12:00:00,15.04,15.12,15.02,15.1,50700.0,13.5663,13.6385,13.5483,13.6204,50700.0
2014-05-28 12:30:00,15.09,15.12,15.08,15.12,27000.0,13.6114,13.6385,13.6024,13.6385,27000.0
2014-05-28 13:00:00,15.12,15.15,15.08,15.12,40400.0,13.6385,13.6655,13.6024,13.6385,40400.0
2014-05-28 13:30:00,15.12,15.19,15.11,15.18,35900.0,13.6385,13.7016,13.6295,13.6926,35900.0
2014-05-28 14:00:00,15.18,15.19,15.11,15.11,36800.0,13.6926,13.7016,13.6295,13.6295,36800.0
2014-05-28 14:30:00,15.11,15.12,15.08,15.1,43800.0,13.6295,13.6385,13.6024,13.6204,43800.0
2014-05-28 15:00:00,15.09,15.14,15.09,15.13,27500.0,13.6114,13.6565,13.6114,13.6475,27500.0
2014-05-28 15:30:00,15.13,15.13,15.04,15.04,107100.0,13.6475,13.6475,13.5663,13.5663,107100.0
2014-05-29 09:30:00,15.09,15.1,14.99,15.04,17600.0,13.6114,13.6204,13.5212,13.5663,17600.0
2014-05-29 10:00:00,15.03,15.04,14.88,14.9,30800.0,13.5573,13.5663,13.422,13.44,30800.0
2014-05-29 10:30:00,14.9,14.94,14.86,14.9,23200.0,13.44,13.4761,13.404,13.44,23200.0
2014-05-29 11:00:00,14.9,14.94,14.83,14.94,29900.0,13.44,13.4761,13.3769,13.4761,29900.0
2014-05-29 11:30:00,14.94,14.97,14.89,14.89,30900.0,13.4761,13.5032,13.431,13.431,30900.0
2014-05-29 12:00:00,14.89,14.95,14.87,14.87,23100.0,13.431,13.4851,13.413,13.413,23100.0
2014-05-29 12:30:00,14.88,14.9,14.86,14.9,20100.0,13.422,13.44,13.404,13.44,20100.0
2014-05-29 13:00:00,14.9,14.9,14.84,14.84,19400.0,13.44,13.44,13.3859,13.3859,19400.0
2014-05-29 13:30:00,14.84,14.85,14.83,14.84,16600.0,13.3859,13.3949,13.3769,13.3859,16600.0
2014-05-29 14:00:00,14.84,14.85,14.8,14.85,30100.0,13.3859,13.3949,13.3498,13.3949,30100.0
2014-05-29 14:30:00,14.85,14.89,14.84,14.85,45200.0,13.3949,13.431,13.3859,13.3949,45200.0
2014-05-29 15:00:00,14.85,14.9,14.85,14.89,32100.0,13.3949,13.44,13.3949,13.431,32100.0
2014-05-29 15:30:00,14.89,14.9,14.83,14.86,126400.0,13.431,13.44,13.3769,13.404,126400.0
2014-05-30 09:30:00,14.86,14.89,14.76,14.78,19800.0,13.404,13.431,13.3138,13.3318,19800.0
2014-05-30 10:00:00,14.8,14.83,14.74,14.77,19100.0,13.3498,13.3769,13.2957,13.3228,19100.0
2014-05-30 10:30:00,14.76,14.76,14.67,14.73,20500.0,13.3138,13.3138,13.2326,13.2867,20500.0
2014-05-30 11:00:00,14.73,14.81,14.73,14.8,33900.0,13.2867,13.3589,13.2867,13.3498,33900.0
2014-05-30 11:30:00,14.81,14.86,14.8,14.81,19200.0,13.3589,13.404,13.3498,13.3589,19200.0
2014-05-30 12:00:00,14.79,14.8,14.74,14.8,20300.0,13.3408,13.3498,13.2957,13.3498,20300.0
2014-05-30 12:30:00,14.79,14.79,14.7,14.74,21400.0,13.3408,13.3408,13.2596,13.2957,21400.0
2014-05-30 13:00:00,14.72,14.74,14.71,14.71,23000.0,13.2777,13.2957,13.2687,13.2687,23000.0
2014-05-30 13:30:00,14.71,14.73,14.68,14.73,22800.0,13.2687,13.2867,13.2416,13.2867,22800.0
2014-05-30 14:00:00,14.73,14.76,14.71,14.76,14500.0,13.2867,13.3138,13.2687,13.3138,14500.0
2014-05-30 14:30:00,14.76,14.77,14.73,14.74,32700.0,13.3138,13.3228,13.2867,13.2957,32700.0
2014-05-30 15:00:00,14.73,14.77,14.72,14.77,30100.0,13.2867,13.3228,13.2777,13.3228,30100.0
2014-05-30 15:30:00,14.77,14.89,14.76,14.85,230700.0,13.3228,13.431,13.3138,13.3949,230700.0
2014-06-02 09:30:00,14.88,14.88,14.63,14.65,52900.0,13.422,13.422,13.1965,13.2145,52900.0
2014-06-02 10:00:00,14.65,14.68,14.58,14.66,37100.0,13.2145,13.2416,13.1514,13.2236,37100.0
2014-06-02 10:30:00,14.65,14.72,14.64,14.71,26300.0,13.2145,13.2777,13.2055,13.2687,26300.0
2014-06-02 11:00:00,14.72,14.84,14.72,14.84,36200.0,13.2777,13.3859,13.2777,13.3859,36200.0
2014-06-02 11:30:00,14.84,14.89,14.81,14.87,23000.0,13.3859,13.431,13.3589,13.413,23000.0
2014-06-02 12:00:00,14.89,14.93,14.87,14.88,16700.0,13.431,13.4671,13.413,13.422,16700.0
2014-06-02 12:30:00,14.89,14.9,14.83,14.84,15300.0,13.431,13.44,13.3769,13.3859,15300.0
2014-06-02 13:00:00,14.84,14.91,14.83,14.9,17200.0,13.3859,13.4491,13.3769,13.44,17200.0
2014-06-02 13:30:00,14.91,14.92,14.86,14.9,18600.0,13.4491,13.4581,13.404,13.44,18600.0
2014-06-02 14:00:00,14.89,14.91,14.86,14.91,22400.0,13.431,13.4491,13.404,13.4491,22400.0
2014-06-02 14:30:00,14.91,14.96,14.89,14.89,30100.0,13.4491,13.4942,13.431,13.431,30100.0
2014-06-02 15:00:00,14.89,14.91,14.84,14.89,52600.0,13.431,13.4491,13.3859,13.431,52600.0
2014-06-02 15:30:00,14.89,14.97,14.89,14.94,133000.0,13.431,13.5032,13.431,13.4761,133000.0
2014-06-03 09:30:00,14.88,14.89,14.76,14.87,24100.0,13.422,13.431,13.3138,13.413,24100.0
2014-06-03 10:00:00,14.87,14.94,14.83,14.84,40100.0,13.413,13.4761,13.3769,13.3859,40100.0
2014-06-03 10:30:00,14.85,14.85,14.75,14.78,30900.0,13.3949,13.3949,13.3047,13.3318,30900.0
2014-06-03 11:00:00,14.79,14.8,14.68,14.68,28600.0,13.3408,13.3498,13.2416,13.2416,28600.0
2014-06-03 11:30:00,14.68,14.72,14.61,14.71,47100.0,13.2416,13.2777,13.1785,13.2687,47100.0
2014-06-03 12:00:00,14.71,14.83,14.71,14.83,13700.0,13.2687,13.3769,13.2687,13.3769,13700.0
2014-06-03 12:30:00,14.83,14.86,14.82,14.86,22800.0,13.3769,13.404,13.3679,13.404,22800.0
2014-06-03 13:00:00,14.86,14.89,14.82,14.86,12900.0,13.404,13.431,13.3679,13.404,12900.0
2014-06-03 13:30:00,14.87,14.89,14.84,14.88,13100.0,13.413,13.431,13.3859,13.422,13100.0
2014-06-03 14:00:00,14.88,14.91,14.85,14.89,18200.0,13.422,13.4491,13.3949,13.431,18200.0
2014-06-03 14:30:00,14.9,14.91,14.86,14.86,17100.0,13.44,13.4491,13.404,13.404,17100.0
2014-06-03 15:00:00,14.85,14.9,14.84,14.89,25600.0,13.3949,13.44,13.3859,13.431,25600.0
2014-06-03 15:30:00,14.88,14.89,14.81,14.82,187000.0,13.422,13.431,13.3589,13.3679,187000.0
2014-06-04 09:30:00,14.74,14.85,14.59,14.71,22000.0,13.2957,13.3949,13.1604,13.2687,22000.0
2014-06-04 10:00:00,14.71,14.81,14.71,14.78,43200.0,13.2687,13.3589,13.2687,13.3318,43200.0
2014-06-04 10:30:00,14.78,14.98,14.77,14.98,34000.0,13.3318,13.5122,13.3228,13.5122,34000.0
2014-06-04 11:00:00,14.99,15.0,14.88,15.0,28400.0,13.5212,13.5302,13.422,13.5302,28400.0
2014-06-04 11:30:00,14.99,15.0,14.88,14.91,42200.0,13.5212,13.5302,13.422,13.4491,42200.0
2014-06-04 12:00:00,14.92,14.92,14.89,14.91,25100.0,13.4581,13.4581,13.431,13.4491,25100.0
2014-06-04 12:30:00,14.91,14.94,14.86,14.93,23000.0,13.4491,13.4761,13.404,13.4671,23000.0
2014-06-04 13:00:00,14.94,14.95,14.91,14.93,22600.0,13.4761,13.4851,13.4491,13.4671,22600.0
2014-06-04 13:30:00,14.93,14.96,14.91,14.96,14100.0,13.4671,13.4942,13.4491,13.4942,14100.0
2014-06-04 14:00:00,14.96,14.96,14.88,14.89,22000.0,13.4942,13.4942,13.422,13.431,22000.0
2014-06-04 14:30:00,14.88,14.89,14.81,14.83,41200.0,13.422,13.431,13.3589,13.3769,41200.0
2014-06-04 15:00:00,14.83,14.84,14.82,14.83,23000.0,13.3769,13.3859,13.3679,13.3769,23000.0
2014-06-04 15:30:00,14.83,14.84,14.8,14.83,93300.0,13.3769,13.3859,13.3498,13.3769,93300.0
2014-06-05 09:30:00,14.85,14.88,14.79,14.81,16100.0,13.3949,13.422,13.3408,13.3589,16100.0
2014-06-05 10:00:00,14.83,14.83,14.71,14.82,40200.0,13.3769,13.3769,13.2687,13.3679,40200.0
2014-06-05 10:30:00,14.82,14.86,14.78,14.79,25300.0,13.3679,13.404,13.3318,13.3408,25300.0
2014-06-05 11:00:00,14.79,14.91,14.79,14.9,46000.0,13.3408,13.4491,13.3408,13.44,46000.0
2014-06-05 11:30:00,14.9,15.08,14.9,15.08,29300.0,13.44,13.6024,13.44,13.6024,29300.0
2014-06-05 12:00:00,15.09,15.15,15.09,15.12,40900.0,13.6114,13.6655,13.6114,13.6385,40900.0
2014-06-05 12:30:00,15.13,15.18,15.09,15.09,36400.0,13.6475,13.6926,13.6114,13.6114,36400.0
2014-06-05 13:00:00,15.09,15.15,15.08,15.08,23800.0,13.6114,13.6655,13.6024,13.6024,23800.0
2014-06-05 13:30:00,15.09,15.13,15.08,15.13,16600.0,13.6114,13.6475,13.6024,13.6475,16600.0
2014-06-05 14:00:00,15.12,15.2,15.11,15.16,28400.0,13.6385,13.7106,13.6295,13.6746,28400.0
2014-06-05 14:30:00,15.17,15.22,15.15,15.16,33700.0,13.6836,13.7287,13.6655,13.6746,33700.0
2014-06-05 15:00:00,15.16,15.2,15.14,15.14,30300.0,13.6746,13.7106,13.6565,13.6565,30300.0
2014-06-05 15:30:00,15.15,15.19,15.14,15.18,107800.0,13.6655,13.7016,13.6565,13.6926,107800.0
2014-06-06 09:30:00,15.3,15.39,15.25,15.32,40400.0,13.8008,13.882,13.7557,13.8189,40400.0
2014-06-06 10:00:00,15.34,15.38,15.28,15.38,26800.0,13.8369,13.873,13.7828,13.873,26800.0
2014-06-06 10:30:00,15.37,15.37,15.24,15.27,34900.0,13.864,13.864,13.7467,13.7738,34900.0
2014-06-06 11:00:00,15.28,15.35,15.22,15.22,40700.0,13.7828,13.8459,13.7287,13.7287,40700.0
2014-06-06 11:30:00,15.22,15.25,15.19,15.19,25200.0,13.7287,13.7557,13.7016,13.7016,25200.0
2014-06-06 12:00:00,15.19,15.2,15.16,15.18,45500.0,13.7016,13.7106,13.6746,13.6926,45500.0
2014-06-06 12:30:00,15.18,15.2,15.14,15.19,19000.0,13.6926,13.7106,13.6565,13.7016,19000.0
2014-06-06 13:00:00,15.19,15.19,15.12,15.14,13400.0,13.7016,13.7016,13.6385,13.6565,13400.0
2014-06-06 13:30:00,15.13,15.15,15.11,15.13,18800.0,13.6475,13.6655,13.6295,13.6475,18800.0
2014-06-06 14:00:00,15.13,15.13,15.1,15.12,14400.0,13.6475,13.6475,13.6204,13.6385,14400.0
2014-06-06 14:30:00,15.12,15.12,15.09,15.11,25500.0,13.6385,13.6385,13.6114,13.6295,25500.0
2014-06-06 15:00:00,15.11,15.15,15.11,15.15,18800.0,13.6295,13.6655,13.6295,13.6655,18800.0
2014-06-06 15:30:00,15.15,15.18,15.14,15.16,98200.0,13.6655,13.6926,13.6565,13.6746,98200.0
2014-06-09 09:30:00,15.13,15.38,15.08,15.38,26600.0,13.6475,13.873,13.6024,13.873,26600.0
2014-06-09 10:00:00,15.37,15.57,15.35,15.57,70500.0,13.864,14.0444,13.8459,14.0444,70500.0
2014-06-09 10:30:00,15.56,15.59,15.48,15.52,50300.0,14.0354,14.0624,13.9632,13.9993,50300.0
2014-06-09 11:00:00,15.52,15.64,15.5,15.62,55000.0,13.9993,14.1075,13.9812,14.0895,55000.0
2014-06-09 11:30:00,15.64,15.7,15.62,15.67,50600.0,14.1075,14.1617,14.0895,14.1346,50600.0
2014-06-09 12:00:00,15.68,15.69,15.61,15.61,42600.0,14.1436,14.1526,14.0805,14.0805,42600.0
2014-06-09 12:30:00,15.61,15.67,15.59,15.63,36900.0,14.0805,14.1346,14.0624,14.0985,36900.0
2014-06-09 13:00:00,15.63,15.67,15.56,15.57,37800.0,14.0985,14.1346,14.0354,14.0444,37800.0
2014-06-09 13:30:00,15.58,15.7,15.56,15.64,61500.0,14.0534,14.1617,14.0354,14.1075,61500.0
2014-06-09 14:00:00,15.64,15.65,15.53,15.54,66100.0,14.1075,14.1165,14.0083,14.0173,66100.0
2014-06-09 14:30:00,15.55,15.59,15.53,15.58,44200.0,14.0263,14.0624,14.0083,14.0534,44200.0
2014-06-09 15:00:00,15.58,15.65,15.57,15.61,58900.0,14.0534,14.1165,14.0444,14.0805,58900.0
2014-06-09 15:30:00,15.61,15.67,15.56,15.57,208300.0,14.0805,14.1346,14.0354,14.0444,208300.0
2014-06-10 09:30:00,15.56,15.56,15.35,15.36,31700.0,14.0354,14.0354,13.8459,13.855,31700.0
2014-06-10 10:00:00,15.35,15.46,15.33,15.43,51600.0,13.8459,13.9452,13.8279,13.9181,51600.0
2014-06-10 10:30:00,15.44,15.55,15.35,15.55,45300.0,13.9271,14.0263,13.8459,14.0263,45300.0
2014-06-10 11:00:00,15.56,15.58,15.5,15.51,41600.0,14.0354,14.0534,13.9812,13.9903,41600.0
2014-06-10 11:30:00,15.5,15.51,15.45,15.46,32600.0,13.9812,13.9903,13.9361,13.9452,32600.0
2014-06-10 12:00:00,15.47,15.48,15.43,15.48,22600.0,13.9542,13.9632,13.9181,13.9632,22600.0
2014-06-10 12:30:00,15.48,15.5,15.44,15.47,24100.0,13.9632,13.9812,13.9271,13.9542,24100.0
2014-06-10 13:00:00,15.47,15.53,15.47,15.53,42500.0,13.9542,14.0083,13.9542,14.0083,42500.0
2014-06-10 13:30:00,15.54,15.61,15.53,15.61,36100.0,14.0173,14.0805,14.0083,14.0805,36100.0
2014-06-10 14:00:00,15.61,15.61,15.59,15.61,101200.0,14.0805,14.0805,14.0624,14.0805,101200.0
2014-06-10 14:30:00,15.6,15.61,15.55,15.58,52600.0,14.0714,14.0805,14.0263,14.0534,52600.0
2014-06-10 15:00:00,15.58,15.69,15.58,15.67,99800.0,14.0534,14.1526,14.0534,14.1346,99800.0
2014-06-10 15:30:00,15.67,15.81,15.67,15.72,178700.0,14.1346,14.2609,14.1346,14.1797,178700.0
2014-06-11 09:30:00,15.71,15.73,15.59,15.63,31800.0,14.1707,14.1887,14.0624,14.0985,31800.0
2014-06-11 10:00:00,15.63,15.71,15.61,15.61,18600.0,14.0985,14.1707,14.0805,14.0805,18600.0
2014-06-11 10:30:00,15.61,15.63,15.55,15.62,24700.0,14.0805,14.0985,14.0263,14.0895,24700.0
2014-06-11 11:00:00,15.62,15.73,15.62,15.69,27800.0,14.0895,14.1887,14.0895,14.1526,27800.0
2014-06-11 11:30:00,15.69,15.73,15.69,15.73,52400.0,14.1526,14.1887,14.1526,14.1887,52400.0
2014-06-11 12:00:00,15.73,15.81,15.72,15.81,30200.0,14.1887,14.2609,14.1797,14.2609,30200.0
2014-06-11 12:30:00,15.81,15.85,15.8,15.85,30400.0,14.2609,14.297,14.2519,14.297,30400.0
2014-06-11 13:00:00,15.85,15.86,15.81,15.85,28300.0,14.297,14.306,14.2609,14.297,28300.0
2014-06-11 13:30:00,15.85,15.86,15.77,15.77,45300.0,14.297,14.306,14.2248,14.2248,45300.0
2014-06-11 14:00:00,15.77,15.77,15.68,15.73,54700.0,14.2248,14.2248,14.1436,14.1887,54700.0
2014-06-11 14:30:00,15.73,15.81,15.72,15.79,63600.0,14.1887,14.2609,14.1797,14.2428,63600.0
2014-06-11 15:00:00,15.79,15.83,15.79,15.83,64300.0,14.2428,14.2789,14.2428,14.2789,64300.0
2014-06-11 15:30:00,15.83,15.9,15.76,15.76,212700.0,14.2789,14.3421,14.2158,14.2158,212700.0
2014-06-12 09:30:00,15.7,15.7,15.42,15.47,22200.0,14.1617,14.1617,13.9091,13.9542,22200.0
2014-06-12 10:00:00,15.5,15.55,15.44,15.44,21100.0,13.9812,14.0263,13.9271,13.9271,21100.0
2014-06-12 10:30:00,15.45,15.46,15.34,15.41,48400.0,13.9361,13.9452,13.8369,13.9001,48400.0
2014-06-12 11:00:00,15.42,15.56,15.39,15.55,21900.0,13.9091,14.0354,13.882,14.0263,21900.0
2014-06-12 11:30:00,15.56,15.6,15.49,15.6,112300.0,14.0354,14.0714,13.9722,14.0714,112300.0
2014-06-12 12:00:00,15.6,15.75,15.58,15.68,57700.0,14.0714,14.2068,14.0534,14.1436,57700.0
2014-06-12 12:30:00,15.69,15.71,15.61,15.64,19800.0,14.1526,14.1707,14.0805,14.1075,19800.0
2014-06-12 13:00:00,15.66,15.66,15.59,15.61,24500.0,14.1256,14.1256,14.0624,14.0805,24500.0
2014-06-12 13:30:00,15.61,15.63,15.53,15.57,39400.0,14.0805,14.0985,14.0083,14.0444,39400.0
2014-06-12 14:00:00,15.57,15.62,15.56,15.57,30900.0,14.0444,14.0895,14.0354,14.0444,30900.0
2014-06-12 14:30:00,15.58,15.64,15.56,15.59,41700.0,14.0534,14.1075,14.0354,14.0624,41700.0
2014-06-12 15:00:00,15.58,15.64,15.57,15.61,64700.0,14.0534,14.1075,14.0444,14.0805,64700.0
2014-06-12 15:30:00,15.61,15.62,15.53,15.59,116500.0,14.0805,14.0895,14.0083,14.0624,116500.0
2014-06-13 09:30:00,15.63,15.64,15.38,15.38,25700.0,14.0985,14.1075,13.873,13.873,25700.0
2014-06-13 10:00:00,15.41,15.44,15.32,15.41,17000.0,13.9001,13.9271,13.8189,13.9001,17000.0
2014-06-13 10:30:00,15.42,15.51,15.42,15.5,18700.0,13.9091,13.9903,13.9091,13.9812,18700.0
2014-06-13 11:00:00,15.51,15.53,15.38,15.39,46700.0,13.9903,14.0083,13.873,13.882,46700.0
2014-06-13 11:30:00,15.38,15.39,15.33,15.35,17400.0,13.873,13.882,13.8279,13.8459,17400.0
2014-06-13 12:00:00,15.34,15.42,15.33,15.41,14600.0,13.8369,13.9091,13.8279,13.9001,14600.0
2014-06-13 12:30:00,15.41,15.41,15.31,15.31,75000.0,13.9001,13.9001,13.8099,13.8099,75000.0
2014-06-13 13:00:00,15.32,15.37,15.32,15.35,21800.0,13.8189,13.864,13.8189,13.8459,21800.0
2014-06-13 13:30:00,15.35,15.35,15.31,15.34,14300.0,13.8459,13.8459,13.8099,13.8369,14300.0
2014-06-13 14:00:00,15.34,15.35,15.31,15.35,24800.0,13.8369,13.8459,13.8099,13.8459,24800.0
2014-06-13 14:30:00,15.34,15.35,15.3,15.3,27700.0,13.8369,13.8459,13.8008,13.8008,27700.0
2014-06-13 15:00:00,15.3,15.31,15.23,15.23,56000.0,13.8008,13.8099,13.7377,13.7377,56000.0
2014-06-13 15:30:00,15.23,15.25,15.17,15.19,148000.0,13.7377,13.7557,13.6836,13.7016,148000.0
2014-06-16 09:30:00,15.2,15.25,15.01,15.01,25700.0,13.7106,13.7557,13.5393,13.5393,25700.0
2014-06-16 10:00:00,15.01,15.16,15.01,15.1,27400.0,13.5393,13.6746,13.5393,13.6204,27400.0
2014-06-16 10:30:00,15.11,15.25,15.1,15.21,33100.0,13.6295,13.7557,13.6204,13.7197,33100.0
2014-06-16 11:00:00,15.21,15.21,15.13,15.19,27700.0,13.7197,13.7197,13.6475,13.7016,27700.0
2014-06-16 11:30:00,15.19,15.21,15.06,15.19,82300.0,13.7016,13.7197,13.5844,13.7016,82300.0
2014-06-16 12:00:00,15.19,15.27,15.18,15.25,30200.0,13.7016,13.7738,13.6926,13.7557,30200.0
2014-06-16 12:30:00,15.25,15.28,15.23,15.27,21300.0,13.7557,13.7828,13.7377,13.7738,21300.0
2014-06-16 13:00:00,15.28,15.36,15.27,15.33,41100.0,13.7828,13.855,13.7738,13.8279,41100.0
2014-06-16 13:30:00,15.33,15.34,15.29,15.29,23800.0,13.8279,13.8369,13.7918,13.7918,23800.0
2014-06-16 14:00:00,15.29,15.36,15.29,15.33,33100.0,13.7918,13.855,13.7918,13.8279,33100.0
2014-06-16 14:30:00,15.33,15.36,15.31,15.32,50600.0,13.8279,13.855,13.8099,13.8189,50600.0
2014-06-16 15:00:00,15.31,15.31,15.25,15.27,52200.0,13.8099,13.8099,13.7557,13.7738,52200.0
2014-06-16 15:30:00,15.27,15.28,15.22,15.26,214800.0,13.7738,13.7828,13.7287,13.7648,214800.0
2014-06-17 09:30:00,15.23,15.57,15.18,15.53,86600.0,13.7377,14.0444,13.6926,14.0083,86600.0
2014-06-17 10:00:00,15.54,15.62,15.5,15.6,51400.0,14.0173,14.0895,13.9812,14.0714,51400.0
2014-06-17 10:30:00,15.6,15.6,15.4,15.57,26800.0,14.0714,14.0714,13.891,14.0444,26800.0
2014-06-17 11:00:00,15.58,15.69,15.54,15.69,34800.0,14.0534,14.1526,14.0173,14.1526,34800.0
2014-06-17 11:30:00,15.69,15.71,15.66,15.71,36200.0,14.1526,14.1707,14.1256,14.1707,36200.0
2014-06-17 12:00:00,15.72,15.72,15.56,15.56,48100.0,14.1797,14.1797,14.0354,14.0354,48100.0
2014-06-17 12:30:00,15.56,15.58,15.49,15.5,51000.0,14.0354,14.0534,13.9722,13.9812,51000.0
2014-06-17 13:00:00,15.5,15.51,15.38,15.39,33200.0,13.9812,13.9903,13.873,13.882,33200.0
2014-06-17 13:30:00,15.39,15.49,15.34,15.43,67200.0,13.882,13.9722,13.8369,13.9181,67200.0
2014-06-17 14:00:00,15.43,15.43,15.29,15.32,67100.0,13.9181,13.9181,13.7918,13.8189,67100.0
2014-06-17 14:30:00,15.33,15.35,15.29,15.3,63500.0,13.8279,13.8459,13.7918,13.8008,63500.0
2014-06-17 15:00:00,15.31,15.31,15.27,15.27,55300.0,13.8099,13.8099,13.7738,13.7738,55300.0
2014-06-17 15:30:00,15.28,15.4,15.25,15.39,234900.0,13.7828,13.891,13.7557,13.882,234900.0
2014-06-18 09:30:00,15.41,15.41,15.23,15.3,12200.0,13.9001,13.9001,13.7377,13.8008,12200.0
2014-06-18 10:00:00,15.3,15.3,15.17,15.19,21900.0,13.8008,13.8008,13.6836,13.7016,21900.0
2014-06-18 10:30:00,15.2,15.25,15.15,15.15,28900.0,13.7106,13.7557,13.6655,13.6655,28900.0
2014-06-18 11:00:00,15.14,15.2,15.13,15.16,47200.0,13.6565,13.7106,13.6475,13.6746,47200.0
2014-06-18 11:30:00,15.16,15.26,15.15,15.24,25500.0,13.6746,13.7648,13.6655,13.7467,25500.0
2014-06-18 12:00:00,15.23,15.28,15.21,15.28,20000.0,13.7377,13.7828,13.7197,13.7828,20000.0
2014-06-18 12:30:00,15.27,15.34,15.27,15.32,20100.0,13.7738,13.8369,13.7738,13.8189,20100.0
2014-06-18 13:00:00,15.31,15.39,15.3,15.39,28100.0,13.8099,13.882,13.8008,13.882,28100.0
2014-06-18 13:30:00,15.38,15.39,15.2,15.27,54300.0,13.873,13.882,13.7106,13.7738,54300.0
2014-06-18 14:00:00,15.27,15.33,15.18,15.27,76900.0,13.7738,13.8279,13.6926,13.7738,76900.0
2014-06-18 14:30:00,15.27,15.31,15.11,15.15,99400.0,13.7738,13.8099,13.6295,13.6655,99400.0
2014-06-18 15:00:00,15.16,15.26,15.16,15.23,56100.0,13.6746,13.7648,13.6746,13.7377,56100.0
2014-06-18 15:30:00,15.23,15.36,15.23,15.35,129500.0,13.7377,13.855,13.7377,13.8459,129500.0
2014-06-19 09:30:00,15.34,15.46,15.27,15.27,27100.0,13.8369,13.9452,13.7738,13.7738,27100.0
2014-06-19 10:00:00,15.3,15.39,15.26,15.33,17800.0,13.8008,13.882,13.7648,13.8279,17800.0
2014-06-19 10:30:00,15.33,15.39,15.3,15.31,24100.0,13.8279,13.882,13.8008,13.8099,24100.0
2014-06-19 11:00:00,15.31,15.34,15.28,15.32,35600.0,13.8099,13.8369,13.7828,13.8189,35600.0
2014-06-19 11:30:00,15.31,15.34,15.25,15.27,25400.0,13.8099,13.8369,13.7557,13.7738,25400.0
2014-06-19 12:00:00,15.27,15.36,15.26,15.34,18000.0,13.7738,13.855,13.7648,13.8369,18000.0
2014-06-19 12:30:00,15.34,15.38,15.32,15.36,19200.0,13.8369,13.873,13.8189,13.855,19200.0
2014-06-19 13:00:00,15.36,15.42,15.35,15.42,29800.0,13.855,13.9091,13.8459,13.9091,29800.0
2014-06-19 13:30:00,15.42,15.45,15.4,15.44,19500.0,13.9091,13.9361,13.891,13.9271,19500.0
2014-06-19 14:00:00,15.43,15.47,15.42,15.44,25600.0,13.9181,13.9542,13.9091,13.9271,25600.0
2014-06-19 14:30:00,15.43,15.48,15.42,15.48,26300.0,13.9181,13.9632,13.9091,13.9632,26300.0
2014-06-19 15:00:00,15.48,15.5,15.46,15.5,22500.0,13.9632,13.9812,13.9452,13.9812,22500.0
2014-06-19 15:30:00,15.51,15.51,15.39,15.48,167400.0,13.9903,13.9903,13.882,13.9632,167400.0
2014-06-20 09:30:00,15.5,15.54,15.35,15.38,379300.0,13.9812,14.0173,13.8459,13.873,379300.0
2014-06-20 10:00:00,15.35,15.42,15.29,15.34,86900.0,13.8459,13.9091,13.7918,13.8369,86900.0
2014-06-20 10:30:00,15.35,15.5,15.35,15.48,18900.0,13.8459,13.9812,13.8459,13.9632,18900.0
2014-06-20 11:00:00,15.48,15.57,15.48,15.52,29400.0,13.9632,14.0444,13.9632,13.9993,29400.0
2014-06-20 11:30:00,15.51,15.53,15.49,15.5,20700.0,13.9903,14.0083,13.9722,13.9812,20700.0
2014-06-20 12:00:00,15.49,15.51,15.41,15.45,14900.0,13.9722,13.9903,13.9001,13.9361,14900.0
2014-06-20 12:30:00,15.45,15.46,15.39,15.41,10800.0,13.9361,13.9452,13.882,13.9001,10800.0
2014-06-20 13:00:00,15.42,15.44,15.4,15.42,7300.0,13.9091,13.9271,13.891,13.9091,7300.0
2014-06-20 13:30:00,15.43,15.43,15.41,15.42,9000.0,13.9181,13.9181,13.9001,13.9091,9000.0
2014-06-20 14:00:00,15.43,15.46,15.42,15.46,15900.0,13.9181,13.9452,13.9091,13.9452,15900.0
2014-06-20 14:30:00,15.46,15.46,15.4,15.43,22700.0,13.9452,13.9452,13.891,13.9181,22700.0
2014-06-20 15:00:00,15.43,15.47,15.42,15.47,22600.0,13.9181,13.9542,13.9091,13.9542,22600.0
2014-06-20 15:30:00,15.47,15.49,15.43,15.43,97500.0,13.9542,13.9722,13.9181,13.9181,97500.0
2014-06-23 09:30:00,15.43,15.43,15.26,15.35,11400.0,13.9181,13.9181,13.7648,13.8459,11400.0
2014-06-23 10:00:00,15.33,15.38,15.3,15.34,10000.0,13.8279,13.873,13.8008,13.8369,10000.0
2014-06-23 10:30:00,15.36,15.41,15.33,15.41,19200.0,13.855,13.9001,13.8279,13.9001,19200.0
2014-06-23 11:00:00,15.41,15.44,15.4,15.41,33400.0,13.9001,13.9271,13.891,13.9001,33400.0
2014-06-23 11:30:00,15.42,15.48,15.42,15.44,13400.0,13.9091,13.9632,13.9091,13.9271,13400.0
2014-06-23 12:00:00,15.46,15.52,15.46,15.51,19100.0,13.9452,13.9993,13.9452,13.9903,19100.0
2014-06-23 12:30:00,15.52,15.53,15.51,15.52,9700.0,13.9993,14.0083,13.9903,13.9993,9700.0
2014-06-23 13:00:00,15.52,15.55,15.51,15.53,29200.0,13.9993,14.0263,13.9903,14.0083,29200.0
2014-06-23 13:30:00,15.52,15.57,15.52,15.54,30100.0,13.9993,14.0444,13.9993,14.0173,30100.0
2014-06-23 14:00:00,15.54,15.55,15.43,15.49,63800.0,14.0173,14.0263,13.9181,13.9722,63800.0
2014-06-23 14:30:00,15.5,15.51,15.36,15.36,40500.0,13.9812,13.9903,13.855,13.855,40500.0
2014-06-23 15:00:00,15.37,15.37,15.34,15.34,24600.0,13.864,13.864,13.8369,13.8369,24600.0
2014-06-23 15:30:00,15.35,15.4,15.34,15.36,109800.0,13.8459,13.891,13.8369,13.855,109800.0
2014-06-24 09:30:00,15.34,15.45,15.29,15.3,21500.0,13.8369,13.9361,13.7918,13.8008,21500.0
2014-06-24 10:00:00,15.35,15.5,15.35,15.5,35300.0,13.8459,13.9812,13.8459,13.9812,35300.0
2014-06-24 10:30:00,15.51,15.64,15.51,15.63,17700.0,13.9903,14.1075,13.9903,14.0985,17700.0
2014-06-24 11:00:00,15.64,15.65,15.58,15.6,37400.0,14.1075,14.1165,14.0534,14.0714,37400.0
2014-06-24 11:30:00,15.58,15.6,15.55,15.59,23900.0,14.0534,14.0714,14.0263,14.0624,23900.0
2014-06-24 12:00:00,15.59,15.59,15.54,15.55,24000.0,14.0624,14.0624,14.0173,14.0263,24000.0
2014-06-24 12:30:00,15.54,15.56,15.54,15.54,17500.0,14.0173,14.0354,14.0173,14.0173,17500.0
2014-06-24 13:00:00,15.54,15.54,15.41,15.44,35200.0,14.0173,14.0173,13.9001,13.9271,35200.0
2014-06-24 13:30:00,15.44,15.47,15.42,15.42,32700.0,13.9271,13.9542,13.9091,13.9091,32700.0
2014-06-24 14:00:00,15.42,15.51,15.42,15.45,23000.0,13.9091,13.9903,13.9091,13.9361,23000.0
2014-06-24 14:30:00,15.46,15.48,15.44,15.45,37500.0,13.9452,13.9632,13.9271,13.9361,37500.0
2014-06-24 15:00:00,15.45,15.45,15.28,15.32,90300.0,13.9361,13.9361,13.7828,13.8189,90300.0
2014-06-24 15:30:00,15.32,15.35,15.28,15.33,129900.0,13.8189,13.8459,13.7828,13.8279,129900.0
2014-06-25 09:30:00,15.26,15.63,15.21,15.55,92400.0,13.7648,14.0985,13.7197,14.0263,92400.0
2014-06-25 10:00:00,15.55,15.97,15.55,15.56,145100.0,14.0263,14.4052,14.0263,14.0354,145100.0
2014-06-25 10:30:00,15.57,15.63,15.52,15.57,84100.0,14.0444,14.0985,13.9993,14.0444,84100.0
2014-06-25 11:00:00,15.58,15.73,15.55,15.68,59600.0,14.0534,14.1887,14.0263,14.1436,59600.0
2014-06-25 11:30:00,15.67,15.67,15.48,15.55,41900.0,14.1346,14.1346,13.9632,14.0263,41900.0
2014-06-25 12:00:00,15.55,15.56,15.45,15.48,39400.0,14.0263,14.0354,13.9361,13.9632,39400.0
2014-06-25 12:30:00,15.49,15.57,15.49,15.54,28900.0,13.9722,14.0444,13.9722,14.0173,28900.0
2014-06-25 13:00:00,15.54,15.59,15.51,15.53,35600.0,14.0173,14.0624,13.9903,14.0083,35600.0
2014-06-25 13:30:00,15.53,15.62,15.53,15.6,41700.0,14.0083,14.0895,14.0083,14.0714,41700.0
2014-06-25 14:00:00,15.6,15.69,15.57,15.69,86800.0,14.0714,14.1526,14.0444,14.1526,86800.0
2014-06-25 14:30:00,15.68,15.73,15.68,15.69,37700.0,14.1436,14.1887,14.1436,14.1526,37700.0
2014-06-25 15:00:00,15.7,15.7,15.66,15.66,71800.0,14.1617,14.1617,14.1256,14.1256,71800.0
2014-06-25 15:30:00,15.67,15.7,15.66,15.69,204600.0,14.1346,14.1617,14.1256,14.1526,204600.0
2014-06-26 09:30:00,15.62,15.68,15.39,15.44,50200.0,14.0895,14.1436,13.882,13.9271,50200.0
2014-06-26 10:00:00,15.42,15.44,15.23,15.24,60100.0,13.9091,13.9271,13.7377,13.7467,60100.0
2014-06-26 10:30:00,15.24,15.26,15.15,15.15,121600.0,13.7467,13.7648,13.6655,13.6655,121600.0
2014-06-26 11:00:00,15.15,15.22,15.1,15.22,67800.0,13.6655,13.7287,13.6204,13.7287,67800.0
2014-06-26 11:30:00,15.23,15.3,15.22,15.26,37000.0,13.7377,13.8008,13.7287,13.7648,37000.0
2014-06-26 12:00:00,15.26,15.27,15.17,15.2,42500.0,13.7648,13.7738,13.6836,13.7106,42500.0
2014-06-26 12:30:00,15.19,15.27,15.18,15.21,34500.0,13.7016,13.7738,13.6926,13.7197,34500.0
2014-06-26 13:00:00,15.21,15.22,15.11,15.17,70400.0,13.7197,13.7287,13.6295,13.6836,70400.0
2014-06-26 13:30:00,15.18,15.18,14.98,14.99,82100.0,13.6926,13.6926,13.5122,13.5212,82100.0
2014-06-26 14:00:00,14.99,15.0,14.95,14.97,107600.0,13.5212,13.5302,13.4851,13.5032,107600.0
2014-06-26 14:30:00,14.98,15.0,14.87,14.9,127600.0,13.5122,13.5302,13.413,13.44,127600.0
2014-06-26 15:00:00,14.9,15.03,14.9,14.92,95300.0,13.44,13.5573,13.44,13.4581,95300.0
2014-06-26 15:30:00,14.92,15.08,14.92,15.0,244800.0,13.4581,13.6024,13.4581,13.5302,244800.0
2014-06-27 09:30:00,14.97,15.14,14.97,15.1,41600.0,13.5032,13.6565,13.5032,13.6204,41600.0
2014-06-27 10:00:00,15.1,15.16,15.07,15.11,20000.0,13.6204,13.6746,13.5934,13.6295,20000.0
2014-06-27 10:30:00,15.12,15.22,15.12,15.22,18500.0,13.6385,13.7287,13.6385,13.7287,18500.0
2014-06-27 11:00:00,15.23,15.29,15.22,15.27,27200.0,13.7377,13.7918,13.7287,13.7738,27200.0
2014-06-27 11:30:00,15.27,15.27,15.22,15.25,17700.0,13.7738,13.7738,13.7287,13.7557,17700.0
2014-06-27 12:00:00,15.25,15.27,15.22,15.24,13500.0,13.7557,13.7738,13.7287,13.7467,13500.0
2014-06-27 12:30:00,15.24,15.27,15.23,15.26,14300.0,13.7467,13.7738,13.7377,13.7648,14300.0
2014-06-27 13:00:00,15.26,15.28,15.17,15.21,22300.0,13.7648,13.7828,13.6836,13.7197,22300.0
2014-06-27 13:30:00,15.22,15.3,15.22,15.29,21600.0,13.7287,13.8008,13.7287,13.7918,21600.0
2014-06-27 14:00:00,15.3,15.33,15.28,15.28,22700.0,13.8008,13.8279,13.7828,13.7828,22700.0
2014-06-27 14:30:00,15.29,15.32,15.28,15.28,25900.0,13.7918,13.8189,13.7828,13.7828,25900.0
2014-06-27 15:00:00,15.29,15.32,15.27,15.32,39000.0,13.7918,13.8189,13.7738,13.8189,39000.0
2014-06-27 15:30:00,15.32,15.41,15.24,15.24,342100.0,13.8189,13.9001,13.7467,13.7467,342100.0
2014-06-30 09:30:00,15.21,15.23,15.01,15.22,38200.0,13.7197,13.7377,13.5393,13.7287,38200.0
2014-06-30 10:00:00,15.21,15.24,15.12,15.23,25700.0,13.7197,13.7467,13.6385,13.7377,25700.0
2014-06-30 10:30:00,15.22,15.24,15.15,15.17,24900.0,13.7287,13.7467,13.6655,13.6836,24900.0
2014-06-30 11:00:00,15.17,15.3,15.13,15.29,36400.0,13.6836,13.8008,13.6475,13.7918,36400.0
2014-06-30 11:30:00,15.3,15.34,15.23,15.23,36900.0,13.8008,13.8369,13.7377,13.7377,36900.0
2014-06-30 12:00:00,15.23,15.23,15.17,15.21,36800.0,13.7377,13.7377,13.6836,13.7197,36800.0
2014-06-30 12:30:00,15.21,15.22,15.18,15.21,29600.0,13.7197,13.7287,13.6926,13.7197,29600.0
2014-06-30 13:00:00,15.21,15.25,15.18,15.24,32200.0,13.7197,13.7557,13.6926,13.7467,32200.0
2014-06-30 13:30:00,15.24,15.24,15.19,15.2,33500.0,13.7467,13.7467,13.7016,13.7106,33500.0
2014-06-30 14:00:00,15.22,15.26,15.21,15.23,37400.0,13.7287,13.7648,13.7197,13.7377,37400.0
2014-06-30 14:30:00,15.23,15.23,15.17,15.19,39100.0,13.7377,13.7377,13.6836,13.7016,39100.0
2014-06-30 15:00:00,15.19,15.28,15.16,15.23,74800.0,13.7016,13.7828,13.6746,13.7377,74800.0
2014-06-30 15:30:00,15.24,15.24,15.17,15.2,232400.0,13.7467,13.7467,13.6836,13.7106,232400.0
2014-07-01 09:30:00,15.26,15.69,15.26,15.63,57400.0,13.7648,14.1526,13.7648,14.0985,57400.0
2014-07-01 10:00:00,15.61,15.62,15.47,15.48,62900.0,14.0805,14.0895,13.9542,13.9632,62900.0
2014-07-01 10:30:00,15.49,15.57,15.48,15.5,75200.0,13.9722,14.0444,13.9632,13.9812,75200.0
2014-07-01 11:00:00,15.51,15.63,15.51,15.62,59300.0,13.9903,14.0985,13.9903,14.0895,59300.0
2014-07-01 11:30:00,15.62,15.63,15.53,15.56,49800.0,14.0895,14.0985,14.0083,14.0354,49800.0
2014-07-01 12:00:00,15.56,15.64,15.56,15.58,45400.0,14.0354,14.1075,14.0354,14.0534,45400.0
2014-07-01 12:30:00,15.59,15.65,15.58,15.64,44400.0,14.0624,14.1165,14.0534,14.1075,44400.0
2014-07-01 13:00:00,15.64,15.72,15.62,15.63,72900.0,14.1075,14.1797,14.0895,14.0985,72900.0
2014-07-01 13:30:00,15.63,15.64,15.51,15.58,68100.0,14.0985,14.1075,13.9903,14.0534,68100.0
2014-07-01 14:00:00,15.59,15.61,15.5,15.5,39800.0,14.0624,14.0805,13.9812,13.9812,39800.0
2014-07-01 14:30:00,15.51,15.54,15.45,15.51,47100.0,13.9903,14.0173,13.9361,13.9903,47100.0
2014-07-01 15:00:00,15.51,15.51,15.45,15.48,93700.0,13.9903,13.9903,13.9361,13.9632,93700.0
2014-07-01 15:30:00,15.48,15.52,15.47,15.48,249400.0,13.9632,13.9993,13.9542,13.9632,249400.0
2014-07-02 09:30:00,15.45,15.6,15.45,15.59,16500.0,13.9361,14.0714,13.9361,14.0624,16500.0
2014-07-02 10:00:00,15.58,15.58,15.43,15.43,27800.0,14.0534,14.0534,13.9181,13.9181,27800.0
2014-07-02 10:30:00,15.44,15.46,15.33,15.34,42000.0,13.9271,13.9452,13.8279,13.8369,42000.0
2014-07-02 11:00:00,15.34,15.35,15.19,15.19,85300.0,13.8369,13.8459,13.7016,13.7016,85300.0
2014-07-02 11:30:00,15.2,15.26,15.17,15.26,57100.0,13.7106,13.7648,13.6836,13.7648,57100.0
2014-07-02 12:00:00,15.26,15.31,15.26,15.26,29300.0,13.7648,13.8099,13.7648,13.7648,29300.0
2014-07-02 12:30:00,15.25,15.25,15.16,15.18,46600.0,13.7557,13.7557,13.6746,13.6926,46600.0
2014-07-02 13:00:00,15.18,15.18,15.07,15.1,65700.0,13.6926,13.6926,13.5934,13.6204,65700.0
2014-07-02 13:30:00,15.1,15.11,14.96,14.96,103500.0,13.6204,13.6295,13.4942,13.4942,103500.0
2014-07-02 14:00:00,14.96,14.98,14.93,14.94,75600.0,13.4942,13.5122,13.4671,13.4761,75600.0
2014-07-02 14:30:00,14.93,15.02,14.93,15.02,88100.0,13.4671,13.5483,13.4671,13.5483,88100.0
2014-07-02 15:00:00,15.02,15.15,15.02,15.15,84400.0,13.5483,13.6655,13.5483,13.6655,84400.0
2014-07-02 15:30:00,15.15,15.16,15.08,15.13,198400.0,13.6655,13.6746,13.6024,13.6475,198400.0
2014-07-03 09:30:00,15.2,15.4,15.2,15.31,39300.0,13.7106,13.891,13.7106,13.8099,39300.0
2014-07-03 10:00:00,15.31,15.57,15.3,15.54,73100.0,13.8099,14.0444,13.8008,14.0173,73100.0
2014-07-03 10:30:00,15.55,15.74,15.51,15.65,91500.0,14.0263,14.1977,13.9903,14.1165,91500.0
2014-07-03 11:00:00,15.65,15.65,15.38,15.4,166500.0,14.1165,14.1165,13.873,13.891,166500.0
2014-07-03 11:30:00,15.4,15.59,15.4,15.54,143800.0,13.891,14.0624,13.891,14.0173,143800.0
2014-07-03 12:00:00,15.55,15.71,15.54,15.64,114400.0,14.0263,14.1707,14.0173,14.1075,114400.0
2014-07-03 12:30:00,15.65,15.75,15.6,15.6,296600.0,14.1165,14.2068,14.0714,14.0714,296600.0
2014-07-07 09:30:00,15.59,15.6,15.29,15.34,26900.0,14.0624,14.0714,13.7918,13.8369,26900.0
2014-07-07 10:00:00,15.35,15.44,15.31,15.37,27500.0,13.8459,13.9271,13.8099,13.864,27500.0
2014-07-07 10:30:00,15.37,15.37,15.23,15.26,30000.0,13.864,13.864,13.7377,13.7648,30000.0
2014-07-07 11:00:00,15.24,15.28,15.22,15.24,21600.0,13.7467,13.7828,13.7287,13.7467,21600.0
2014-07-07 11:30:00,15.24,15.26,15.22,15.23,22200.0,13.7467,13.7648,13.7287,13.7377,22200.0
2014-07-07 12:00:00,15.24,15.31,15.24,15.29,22600.0,13.7467,13.8099,13.7467,13.7918,22600.0
2014-07-07 12:30:00,15.29,15.34,15.28,15.34,21200.0,13.7918,13.8369,13.7828,13.8369,21200.0
2014-07-07 13:00:00,15.35,15.36,15.28,15.3,27500.0,13.8459,13.855,13.7828,13.8008,27500.0
2014-07-07 13:30:00,15.29,15.3,15.23,15.23,41100.0,13.7918,13.8008,13.7377,13.7377,41100.0
2014-07-07 14:00:00,15.24,15.26,15.2,15.23,22500.0,13.7467,13.7648,13.7106,13.7377,22500.0
2014-07-07 14:30:00,15.23,15.24,15.19,15.23,33300.0,13.7377,13.7467,13.7016,13.7377,33300.0
2014-07-07 15:00:00,15.23,15.26,15.21,15.26,62500.0,13.7377,13.7648,13.7197,13.7648,62500.0
2014-07-07 15:30:00,15.26,15.26,15.17,15.18,167400.0,13.7648,13.7648,13.6836,13.6926,167400.0
2014-07-08 09:30:00,15.13,15.13,14.85,14.9,17000.0,13.6475,13.6475,13.3949,13.44,17000.0
2014-07-08 10:00:00,14.91,14.91,14.74,14.76,91500.0,13.4491,13.4491,13.2957,13.3138,91500.0
2014-07-08 10:30:00,14.76,14.84,14.72,14.8,23600.0,13.3138,13.3859,13.2777,13.3498,23600.0
2014-07-08 11:00:00,14.8,14.81,14.73,14.73,27600.0,13.3498,13.3589,13.2867,13.2867,27600.0
2014-07-08 11:30:00,14.73,14.83,14.73,14.77,30000.0,13.2867,13.3769,13.2867,13.3228,30000.0
2014-07-08 12:00:00,14.78,14.87,14.72,14.87,48700.0,13.3318,13.413,13.2777,13.413,48700.0
2014-07-08 12:30:00,14.87,14.9,14.78,14.8,122900.0,13.413,13.44,13.3318,13.3498,122900.0
2014-07-08 13:00:00,14.81,14.95,14.8,14.87,30600.0,13.3589,13.4851,13.3498,13.413,30600.0
2014-07-08 13:30:00,14.86,14.87,14.8,14.85,65500.0,13.404,13.413,13.3498,13.3949,65500.0
2014-07-08 14:00:00,14.85,14.91,14.83,14.89,29100.0,13.3949,13.4491,13.3769,13.431,29100.0
2014-07-08 14:30:00,14.9,14.94,14.84,14.89,45500.0,13.44,13.4761,13.3859,13.431,45500.0
2014-07-08 15:00:00,14.9,14.91,14.83,14.85,65100.0,13.44,13.4491,13.3769,13.3949,65100.0
2014-07-08 15:30:00,14.85,14.87,14.8,14.86,176400.0,13.3949,13.413,13.3498,13.404,176400.0
2014-07-09 09:30:00,14.88,15.06,14.82,14.82,12300.0,13.422,13.5844,13.3679,13.3679,12300.0
2014-07-09 10:00:00,14.84,14.98,14.84,14.96,26700.0,13.3859,13.5122,13.3859,13.4942,26700.0
2014-07-09 10:30:00,14.96,15.1,14.96,14.99,30100.0,13.4942,13.6204,13.4942,13.5212,30100.0
2014-07-09 11:00:00,15.0,15.04,14.95,15.0,19500.0,13.5302,13.5663,13.4851,13.5302,19500.0
2014-07-09 11:30:00,14.99,15.0,14.96,14.98,13100.0,13.5212,13.5302,13.4942,13.5122,13100.0
2014-07-09 12:00:00,14.98,15.03,14.98,15.02,12200.0,13.5122,13.5573,13.5122,13.5483,12200.0
2014-07-09 12:30:00,15.02,15.04,14.99,15.04,6500.0,13.5483,13.5663,13.5212,13.5663,6500.0
2014-07-09 13:00:00,15.04,15.06,15.01,15.03,13100.0,13.5663,13.5844,13.5393,13.5573,13100.0
2014-07-09 13:30:00,15.04,15.09,15.04,15.07,12700.0,13.5663,13.6114,13.5663,13.5934,12700.0
2014-07-09 14:00:00,15.05,15.15,15.03,15.13,38300.0,13.5753,13.6655,13.5573,13.6475,38300.0
2014-07-09 14:30:00,15.11,15.14,15.1,15.1,29100.0,13.6295,13.6565,13.6204,13.6204,29100.0
2014-07-09 15:00:00,15.1,15.14,15.08,15.08,31800.0,13.6204,13.6565,13.6024,13.6024,31800.0
2014-07-09 15:30:00,15.08,15.13,15.07,15.09,96600.0,13.6024,13.6475,13.5934,13.6114,96600.0
2014-07-10 09:30:00,14.72,14.85,14.66,14.75,61400.0,13.2777,13.3949,13.2236,13.3047,61400.0
2014-07-10 10:00:00,14.75,14.84,14.71,14.84,39000.0,13.3047,13.3859,13.2687,13.3859,39000.0
2014-07-10 10:30:00,14.83,14.84,14.71,14.81,36700.0,13.3769,13.3859,13.2687,13.3589,36700.0
2014-07-10 11:00:00,14.82,14.83,14.75,14.8,33400.0,13.3679,13.3769,13.3047,13.3498,33400.0
2014-07-10 11:30:00,14.8,14.89,14.78,14.89,50900.0,13.3498,13.431,13.3318,13.431,50900.0
2014-07-10 12:00:00,14.89,14.95,14.89,14.93,30300.0,13.431,13.4851,13.431,13.4671,30300.0
2014-07-10 12:30:00,14.93,14.97,14.92,14.95,24100.0,13.4671,13.5032,13.4581,13.4851,24100.0
2014-07-10 13:00:00,14.95,15.02,14.95,14.98,18200.0,13.4851,13.5483,13.4851,13.5122,18200.0
2014-07-10 13:30:00,14.99,15.02,14.92,14.94,21100.0,13.5212,13.5483,13.4581,13.4761,21100.0
2014-07-10 14:00:00,14.95,14.96,14.91,14.92,33500.0,13.4851,13.4942,13.4491,13.4581,33500.0
2014-07-10 14:30:00,14.93,14.94,14.84,14.84,36400.0,13.4671,13.4761,13.3859,13.3859,36400.0
2014-07-10 15:00:00,14.84,14.93,14.83,14.87,74800.0,13.3859,13.4671,13.3769,13.413,74800.0
2014-07-10 15:30:00,14.87,14.88,14.79,14.79,212200.0,13.413,13.422,13.3408,13.3408,212200.0
2014-07-11 09:30:00,14.72,14.75,14.2,14.23,266600.0,13.2777,13.3047,12.8086,12.8357,266600.0
2014-07-11 10:00:00,14.22,14.26,14.13,14.2,300700.0,12.8267,12.8627,12.7455,12.8086,300700.0
2014-07-11 10:30:00,14.21,14.21,14.05,14.12,73900.0,12.8176,12.8176,12.6733,12.7365,73900.0
2014-07-11 11:00:00,14.13,14.23,14.12,14.18,92100.0,12.7455,12.8357,12.7365,12.7906,92100.0
2014-07-11 11:30:00,14.19,14.23,14.09,14.2,96700.0,12.7996,12.8357,12.7094,12.8086,96700.0
2014-07-11 12:00:00,14.2,14.35,14.2,14.32,55700.0,12.8086,12.9439,12.8086,12.9169,55700.0
2014-07-11 12:30:00,14.33,14.36,14.28,14.35,34200.0,12.9259,12.9529,12.8808,12.9439,34200.0
2014-07-11 13:00:00,14.34,14.41,14.32,14.4,75000.0,12.9349,12.998,12.9169,12.989,75000.0
2014-07-11 13:30:00,14.41,14.51,14.39,14.41,82000.0,12.998,13.0883,12.98,12.998,82000.0
2014-07-11 14:00:00,14.41,14.5,14.41,14.45,44200.0,12.998,13.0792,12.998,13.0341,44200.0
2014-07-11 14:30:00,14.45,14.56,14.45,14.5,78800.0,13.0341,13.1334,13.0341,13.0792,78800.0
2014-07-11 15:00:00,14.5,14.51,14.47,14.48,39400.0,13.0792,13.0883,13.0522,13.0612,39400.0
2014-07-11 15:30:00,14.49,14.5,14.41,14.44,193000.0,13.0702,13.0792,12.998,13.0251,193000.0
2014-07-14 09:30:00,14.63,14.68,14.36,14.36,71800.0,13.1965,13.2416,12.9529,12.9529,71800.0
2014-07-14 10:00:00,14.37,14.38,14.32,14.32,28800.0,12.962,12.971,12.9169,12.9169,28800.0
2014-07-14 10:30:00,14.32,14.46,14.31,14.44,29400.0,12.9169,13.0432,12.9078,13.0251,29400.0
2014-07-14 11:00:00,14.45,14.49,14.42,14.45,41600.0,13.0341,13.0702,13.0071,13.0341,41600.0
2014-07-14 11:30:00,14.45,14.47,14.43,14.44,32400.0,13.0341,13.0522,13.0161,13.0251,32400.0
2014-07-14 12:00:00,14.44,14.46,14.43,14.44,33800.0,13.0251,13.0432,13.0161,13.0251,33800.0
2014-07-14 12:30:00,14.43,14.45,14.4,14.42,40700.0,13.0161,13.0341,12.989,13.0071,40700.0
2014-07-14 13:00:00,14.42,14.45,14.4,14.43,23800.0,13.0071,13.0341,12.989,13.0161,23800.0
2014-07-14 13:30:00,14.43,14.46,14.41,14.46,26600.0,13.0161,13.0432,12.998,13.0432,26600.0
2014-07-14 14:00:00,14.46,14.47,14.41,14.45,39300.0,13.0432,13.0522,12.998,13.0341,39300.0
2014-07-14 14:30:00,14.45,14.49,14.43,14.46,29300.0,13.0341,13.0702,13.0161,13.0432,29300.0
2014-07-14 15:00:00,14.46,14.47,14.42,14.45,37800.0,13.0432,13.0522,13.0071,13.0341,37800.0
2014-07-14 15:30:00,14.44,14.46,14.41,14.43,174400.0,13.0251,13.0432,12.998,13.0161,174400.0
2014-07-15 09:30:00,14.4,14.48,14.26,14.32,30400.0,13.0257,13.0981,12.8991,12.9534,30400.0
2014-07-15 10:00:00,14.32,14.36,14.15,14.18,30900.0,12.9534,12.9895,12.7996,12.8267,30900.0
2014-07-15 10:30:00,14.19,14.21,14.09,14.21,39300.0,12.8358,12.8539,12.7453,12.8539,39300.0
2014-07-15 11:00:00,14.2,14.23,14.16,14.17,41600.0,12.8448,12.8719,12.8086,12.8177,41600.0
2014-07-15 11:30:00,14.17,14.18,14.06,14.07,40300.0,12.8177,12.8267,12.7182,12.7272,40300.0
2014-07-15 12:00:00,14.07,14.18,14.06,14.18,24400.0,12.7272,12.8267,12.7182,12.8267,24400.0
2014-07-15 12:30:00,14.17,14.22,14.17,14.17,32000.0,12.8177,12.8629,12.8177,12.8177,32000.0
2014-07-15 13:00:00,14.18,14.31,14.16,14.28,58200.0,12.8267,12.9443,12.8086,12.9172,58200.0
2014-07-15 13:30:00,14.28,14.31,14.22,14.22,61700.0,12.9172,12.9443,12.8629,12.8629,61700.0
2014-07-15 14:00:00,14.23,14.25,14.12,14.14,82000.0,12.8719,12.89,12.7724,12.7905,82000.0
2014-07-15 14:30:00,14.15,14.16,14.11,14.16,49600.0,12.7996,12.8086,12.7634,12.8086,49600.0
2014-07-15 15:00:00,14.16,14.17,14.1,14.14,72200.0,12.8086,12.8177,12.7544,12.7905,72200.0
2014-07-15 15:30:00,14.14,14.18,14.13,14.16,226500.0,12.7905,12.8267,12.7815,12.8086,226500.0
2014-07-16 09:30:00,14.27,14.34,14.04,14.08,54200.0,12.9081,12.9714,12.7001,12.7363,54200.0
2014-07-16 10:00:00,14.08,14.18,14.03,14.03,41400.0,12.7363,12.8267,12.691,12.691,41400.0
2014-07-16 10:30:00,14.03,14.2,14.0,14.2,65100.0,12.691,12.8448,12.6639,12.8448,65100.0
2014-07-16 11:00:00,14.19,14.27,14.15,14.17,31200.0,12.8358,12.9081,12.7996,12.8177,31200.0
2014-07-16 11:30:00,14.17,14.23,14.12,14.19,123700.0,12.8177,12.8719,12.7724,12.8358,123700.0
2014-07-16 12:00:00,14.2,14.38,14.18,14.33,148400.0,12.8448,13.0076,12.8267,12.9624,148400.0
2014-07-16 12:30:00,14.33,14.39,14.32,14.36,40400.0,12.9624,13.0167,12.9534,12.9895,40400.0
2014-07-16 13:00:00,14.36,14.37,14.3,14.3,34900.0,12.9895,12.9986,12.9353,12.9353,34900.0
2014-07-16 13:30:00,14.32,14.37,14.29,14.37,39400.0,12.9534,12.9986,12.9262,12.9986,39400.0
2014-07-16 14:00:00,14.37,14.41,14.35,14.37,32100.0,12.9986,13.0348,12.9805,12.9986,32100.0
2014-07-16 14:30:00,14.37,14.38,14.27,14.33,72200.0,12.9986,13.0076,12.9081,12.9624,72200.0
2014-07-16 15:00:00,14.32,14.36,14.22,14.22,104700.0,12.9534,12.9895,12.8629,12.8629,104700.0
2014-07-16 15:30:00,14.23,14.26,14.2,14.22,206900.0,12.8719,12.8991,12.8448,12.8629,206900.0
2014-07-17 09:30:00,14.14,14.26,14.07,14.21,22100.0,12.7905,12.8991,12.7272,12.8539,22100.0
2014-07-17 10:00:00,14.23,14.3,14.19,14.28,20200.0,12.8719,12.9353,12.8358,12.9172,20200.0
2014-07-17 10:30:00,14.28,14.31,14.23,14.27,37500.0,12.9172,12.9443,12.8719,12.9081,37500.0
2014-07-17 11:00:00,14.27,14.27,14.16,14.16,54100.0,12.9081,12.9081,12.8086,12.8086,54100.0
2014-07-17 11:30:00,14.15,14.26,14.12,14.19,45000.0,12.7996,12.8991,12.7724,12.8358,45000.0
2014-07-17 12:00:00,14.19,14.24,14.14,14.24,61900.0,12.8358,12.881,12.7905,12.881,61900.0
2014-07-17 12:30:00,14.24,14.28,14.21,14.27,43500.0,12.881,12.9172,12.8539,12.9081,43500.0
2014-07-17 13:00:00,14.26,14.35,14.26,14.35,21700.0,12.8991,12.9805,12.8991,12.9805,21700.0
2014-07-17 13:30:00,14.35,14.36,14.31,14.33,34500.0,12.9805,12.9895,12.9443,12.9624,34500.0
2014-07-17 14:00:00,14.34,14.38,14.32,14.38,97400.0,12.9714,13.0076,12.9534,13.0076,97400.0
2014-07-17 14:30:00,14.39,14.42,14.32,14.32,130100.0,13.0167,13.0438,12.9534,12.9534,130100.0
2014-07-17 15:00:00,14.31,14.31,14.17,14.17,59900.0,12.9443,12.9443,12.8177,12.8177,59900.0
2014-07-17 15:30:00,14.17,14.2,14.08,14.09,259400.0,12.8177,12.8448,12.7363,12.7453,259400.0
2014-07-18 09:30:00,14.08,14.38,14.08,14.24,124300.0,12.7363,13.0076,12.7363,12.881,124300.0
2014-07-18 10:00:00,14.25,14.28,14.19,14.27,26500.0,12.89,12.9172,12.8358,12.9081,26500.0
2014-07-18 10:30:00,14.28,14.39,14.26,14.39,32700.0,12.9172,13.0167,12.8991,13.0167,32700.0
2014-07-18 11:00:00,14.4,14.4,14.32,14.33,19800.0,13.0257,13.0257,12.9534,12.9624,19800.0
2014-07-18 11:30:00,14.32,14.34,14.29,14.33,23900.0,12.9534,12.9714,12.9262,12.9624,23900.0
2014-07-18 12:00:00,14.33,14.44,14.32,14.43,24700.0,12.9624,13.0619,12.9534,13.0529,24700.0
2014-07-18 12:30:00,14.43,14.43,14.36,14.38,16600.0,13.0529,13.0529,12.9895,13.0076,16600.0
2014-07-18 13:00:00,14.37,14.38,14.31,14.31,19200.0,12.9986,13.0076,12.9443,12.9443,19200.0
2014-07-18 13:30:00,14.31,14.33,14.29,14.33,13900.0,12.9443,12.9624,12.9262,12.9624,13900.0
2014-07-18 14:00:00,14.32,14.38,14.29,14.38,34400.0,12.9534,13.0076,12.9262,13.0076,34400.0
2014-07-18 14:30:00,14.39,14.39,14.36,14.37,52500.0,13.0167,13.0167,12.9895,12.9986,52500.0
2014-07-18 15:00:00,14.37,14.41,14.36,14.38,47800.0,12.9986,13.0348,12.9895,13.0076,47800.0
2014-07-18 15:30:00,14.38,14.38,14.32,14.37,111400.0,13.0076,13.0076,12.9534,12.9986,111400.0
2014-07-21 09:30:00,14.25,14.32,14.19,14.27,23400.0,12.89,12.9534,12.8358,12.9081,23400.0
2014-07-21 10:00:00,14.27,14.34,14.25,14.28,49800.0,12.9081,12.9714,12.89,12.9172,49800.0
2014-07-21 10:30:00,14.27,14.29,14.2,14.22,29200.0,12.9081,12.9262,12.8448,12.8629,29200.0
2014-07-21 11:00:00,14.21,14.27,14.18,14.27,20900.0,12.8539,12.9081,12.8267,12.9081,20900.0
2014-07-21 11:30:00,14.27,14.27,14.2,14.26,28700.0,12.9081,12.9081,12.8448,12.8991,28700.0
2014-07-21 12:00:00,14.27,14.27,14.17,14.19,17000.0,12.9081,12.9081,12.8177,12.8358,17000.0
2014-07-21 12:30:00,14.19,14.21,14.17,14.18,7100.0,12.8358,12.8539,12.8177,12.8267,7100.0
2014-07-21 13:00:00,14.18,14.28,14.18,14.28,33900.0,12.8267,12.9172,12.8267,12.9172,33900.0
2014-07-21 13:30:00,14.28,14.33,14.27,14.31,27300.0,12.9172,12.9624,12.9081,12.9443,27300.0
2014-07-21 14:00:00,14.32,14.35,14.27,14.27,18100.0,12.9534,12.9805,12.9081,12.9081,18100.0
2014-07-21 14:30:00,14.27,14.31,14.26,14.3,17800.0,12.9081,12.9443,12.8991,12.9353,17800.0
2014-07-21 15:00:00,14.3,14.31,14.26,14.29,30100.0,12.9353,12.9443,12.8991,12.9262,30100.0
2014-07-21 15:30:00,14.29,14.29,14.22,14.23,124800.0,12.9262,12.9262,12.8629,12.8719,124800.0
2014-07-22 09:30:00,14.29,14.34,14.26,14.3,17000.0,12.9262,12.9714,12.8991,12.9353,17000.0
2014-07-22 10:00:00,14.3,14.31,14.18,14.2,47600.0,12.9353,12.9443,12.8267,12.8448,47600.0
2014-07-22 10:30:00,14.2,14.24,14.17,14.24,29400.0,12.8448,12.881,12.8177,12.881,29400.0
2014-07-22 11:00:00,14.24,14.28,14.22,14.22,48800.0,12.881,12.9172,12.8629,12.8629,48800.0
2014-07-22 11:30:00,14.22,14.29,14.22,14.27,17800.0,12.8629,12.9262,12.8629,12.9081,17800.0
2014-07-22 12:00:00,14.28,14.29,14.26,14.28,14100.0,12.9172,12.9262,12.8991,12.9172,14100.0
2014-07-22 12:30:00,14.29,14.3,14.27,14.28,9200.0,12.9262,12.9353,12.9081,12.9172,9200.0
2014-07-22 13:00:00,14.27,14.34,14.27,14.34,16600.0,12.9081,12.9714,12.9081,12.9714,16600.0
2014-07-22 13:30:00,14.34,14.34,14.29,14.32,21400.0,12.9714,12.9714,12.9262,12.9534,21400.0
2014-07-22 14:00:00,14.32,14.33,14.27,14.27,19700.0,12.9534,12.9624,12.9081,12.9081,19700.0
2014-07-22 14:30:00,14.27,14.29,14.18,14.22,37600.0,12.9081,12.9262,12.8267,12.8629,37600.0
2014-07-22 15:00:00,14.22,14.25,14.21,14.25,18100.0,12.8629,12.89,12.8539,12.89,18100.0
2014-07-22 15:30:00,14.25,14.26,14.21,14.23,174600.0,12.89,12.8991,12.8539,12.8719,174600.0
2014-07-23 09:30:00,14.28,14.32,14.25,14.26,56300.0,12.9172,12.9534,12.89,12.8991,56300.0
2014-07-23 10:00:00,14.26,14.28,14.1,14.12,58900.0,12.8991,12.9172,12.7544,12.7724,58900.0
2014-07-23 10:30:00,14.12,14.2,14.11,14.17,34900.0,12.7724,12.8448,12.7634,12.8177,34900.0
2014-07-23 11:00:00,14.16,14.18,14.15,14.15,27400.0,12.8086,12.8267,12.7996,12.7996,27400.0
2014-07-23 11:30:00,14.15,14.16,13.97,13.99,117700.0,12.7996,12.8086,12.6368,12.6549,117700.0
2014-07-23 12:00:00,13.99,14.01,13.94,13.94,57900.0,12.6549,12.6729,12.6096,12.6096,57900.0
2014-07-23 12:30:00,13.94,13.95,13.86,13.88,76100.0,12.6096,12.6187,12.5373,12.5553,76100.0
2014-07-23 13:00:00,13.89,13.92,13.87,13.9,43900.0,12.5644,12.5915,12.5463,12.5734,43900.0
2014-07-23 13:30:00,13.9,13.95,13.89,13.9,30200.0,12.5734,12.6187,12.5644,12.5734,30200.0
2014-07-23 14:00:00,13.9,13.9,13.84,13.85,53600.0,12.5734,12.5734,12.5192,12.5282,53600.0
2014-07-23 14:30:00,13.85,13.87,13.82,13.87,87300.0,12.5282,12.5463,12.5011,12.5463,87300.0
2014-07-23 15:00:00,13.87,13.91,13.86,13.89,82100.0,12.5463,12.5825,12.5373,12.5644,82100.0
2014-07-23 15:30:00,13.89,13.95,13.89,13.93,182300.0,12.5644,12.6187,12.5644,12.6006,182300.0
2014-07-24 09:30:00,13.94,14.13,13.94,14.02,28500.0,12.6096,12.7815,12.6096,12.682,28500.0
2014-07-24 10:00:00,14.04,14.07,14.0,14.04,31700.0,12.7001,12.7272,12.6639,12.7001,31700.0
2014-07-24 10:30:00,14.06,14.09,14.04,14.09,30400.0,12.7182,12.7453,12.7001,12.7453,30400.0
2014-07-24 11:00:00,14.09,14.13,14.07,14.12,44700.0,12.7453,12.7815,12.7272,12.7724,44700.0
2014-07-24 11:30:00,14.13,14.14,14.07,14.08,51600.0,12.7815,12.7905,12.7272,12.7363,51600.0
2014-07-24 12:00:00,14.09,14.1,14.06,14.09,36300.0,12.7453,12.7544,12.7182,12.7453,36300.0
2014-07-24 12:30:00,14.09,14.1,14.05,14.06,31300.0,12.7453,12.7544,12.7091,12.7182,31300.0
2014-07-24 13:00:00,14.06,14.06,13.95,14.03,76900.0,12.7182,12.7182,12.6187,12.691,76900.0
2014-07-24 13:30:00,14.03,14.05,14.01,14.05,30100.0,12.691,12.7091,12.6729,12.7091,30100.0
2014-07-24 14:00:00,14.05,14.11,14.02,14.11,33800.0,12.7091,12.7634,12.682,12.7634,33800.0
2014-07-24 14:30:00,14.11,14.12,14.06,14.08,48300.0,12.7634,12.7724,12.7182,12.7363,48300.0
2014-07-24 15:00:00,14.08,14.12,14.06,14.11,45400.0,12.7363,12.7724,12.7182,12.7634,45400.0
2014-07-24 15:30:00,14.11,14.19,14.11,14.13,209900.0,12.7634,12.8358,12.7634,12.7815,209900.0
2014-07-25 09:30:00,13.99,14.06,13.85,14.0,34800.0,12.6549,12.7182,12.5282,12.6639,34800.0
2014-07-25 10:00:00,14.01,14.03,13.95,14.0,14900.0,12.6729,12.691,12.6187,12.6639,14900.0
2014-07-25 10:30:00,13.99,13.99,13.93,13.96,43500.0,12.6549,12.6549,12.6006,12.6277,43500.0
2014-07-25 11:00:00,13.95,13.97,13.86,13.91,46300.0,12.6187,12.6368,12.5373,12.5825,46300.0
2014-07-25 11:30:00,13.92,13.96,13.88,13.88,55700.0,12.5915,12.6277,12.5553,12.5553,55700.0
2014-07-25 12:00:00,13.88,13.89,13.85,13.86,37000.0,12.5553,12.5644,12.5282,12.5373,37000.0
2014-07-25 12:30:00,13.86,13.89,13.84,13.85,44200.0,12.5373,12.5644,12.5192,12.5282,44200.0
2014-07-25 13:00:00,13.85,13.86,13.83,13.86,47500.0,12.5282,12.5373,12.5101,12.5373,47500.0
2014-07-25 13:30:00,13.86,13.86,13.82,13.82,28400.0,12.5373,12.5373,12.5011,12.5011,28400.0
2014-07-25 14:00:00,13.82,13.85,13.81,13.83,33600.0,12.5011,12.5282,12.492,12.5101,33600.0
2014-07-25 14:30:00,13.83,13.83,13.79,13.81,37800.0,12.5101,12.5101,12.4739,12.492,37800.0
2014-07-25 15:00:00,13.81,13.82,13.76,13.78,56700.0,12.492,12.5011,12.4468,12.4649,56700.0
2014-07-25 15:30:00,13.78,13.79,13.72,13.73,175300.0,12.4649,12.4739,12.4106,12.4197,175300.0
2014-07-28 09:30:00,13.74,13.75,13.58,13.66,41000.0,12.4287,12.4378,12.284,12.3563,41000.0
2014-07-28 10:00:00,13.64,13.76,13.62,13.63,45900.0,12.3383,12.4468,12.3202,12.3292,45900.0
2014-07-28 10:30:00,13.63,13.79,13.63,13.78,74100.0,12.3292,12.4739,12.3292,12.4649,74100.0
2014-07-28 11:00:00,13.78,13.94,13.77,13.93,94300.0,12.4649,12.6096,12.4558,12.6006,94300.0
2014-07-28 11:30:00,13.92,13.99,13.82,13.84,68300.0,12.5915,12.6549,12.5011,12.5192,68300.0
2014-07-28 12:00:00,13.84,13.85,13.76,13.85,61600.0,12.5192,12.5282,12.4468,12.5282,61600.0
2014-07-28 12:30:00,13.85,13.91,13.79,13.9,63100.0,12.5282,12.5825,12.4739,12.5734,63100.0
2014-07-28 13:00:00,13.9,13.91,13.85,13.85,45300.0,12.5734,12.5825,12.5282,12.5282,45300.0
2014-07-28 13:30:00,13.85,13.91,13.85,13.89,36200.0,12.5282,12.5825,12.5282,12.5644,36200.0
2014-07-28 14:00:00,13.9,13.92,13.87,13.88,34500.0,12.5734,12.5915,12.5463,12.5553,34500.0
2014-07-28 14:30:00,13.88,13.98,13.87,13.98,62300.0,12.5553,12.6458,12.5463,12.6458,62300.0
2014-07-28 15:00:00,13.98,14.14,13.92,14.14,155900.0,12.6458,12.7905,12.5915,12.7905,155900.0
2014-07-28 15:30:00,14.14,14.14,14.02,14.02,365800.0,12.7905,12.7905,12.682,12.682,365800.0
2014-07-29 09:30:00,13.31,13.58,12.89,13.57,338200.0,12.0397,12.284,11.6598,12.2749,338200.0
2014-07-29 10:00:00,13.56,13.76,13.21,13.21,273100.0,12.2659,12.4468,11.9493,11.9493,273100.0
2014-07-29 10:30:00,13.21,13.42,13.09,13.1,241700.0,11.9493,12.1392,11.8407,11.8498,241700.0
2014-07-29 11:00:00,13.1,13.19,12.9,13.09,305300.0,11.8498,11.9312,11.6689,11.8407,305300.0
2014-07-29 11:30:00,13.08,13.19,13.08,13.19,101000.0,11.8317,11.9312,11.8317,11.9312,101000.0
2014-07-29 12:00:00,13.21,13.3,13.17,13.25,70500.0,11.9493,12.0307,11.9131,11.9855,70500.0
2014-07-29 12:30:00,13.24,13.28,13.2,13.21,42700.0,11.9764,12.0126,11.9402,11.9493,42700.0
2014-07-29 13:00:00,13.21,13.21,13.09,13.14,82700.0,11.9493,11.9493,11.8407,11.886,82700.0
2014-07-29 13:30:00,13.14,13.18,13.09,13.16,69900.0,11.886,11.9222,11.8407,11.9041,69900.0
2014-07-29 14:00:00,13.15,13.16,13.01,13.04,157700.0,11.895,11.9041,11.7684,11.7955,157700.0
2014-07-29 14:30:00,13.05,13.1,13.04,13.07,116600.0,11.8046,11.8498,11.7955,11.8227,116600.0
2014-07-29 15:00:00,13.07,13.19,13.06,13.12,331300.0,11.8227,11.9312,11.8136,11.8679,331300.0
2014-07-29 15:30:00,13.13,13.13,12.87,12.89,468800.0,11.8769,11.8769,11.6417,11.6598,468800.0
2014-07-30 09:30:00,12.93,12.96,12.72,12.77,113400.0,11.696,11.7231,11.5061,11.5513,113400.0
2014-07-30 10:00:00,12.77,12.85,12.74,12.82,54400.0,11.5513,11.6236,11.5241,11.5965,54400.0
2014-07-30 10:30:00,12.82,12.82,12.71,12.74,82000.0,11.5965,11.5965,11.497,11.5241,82000.0
2014-07-30 11:00:00,12.74,12.84,12.73,12.8,50200.0,11.5241,11.6146,11.5151,11.5784,50200.0
2014-07-30 11:30:00,12.8,12.81,12.68,12.69,60200.0,11.5784,11.5875,11.4699,11.4789,60200.0
2014-07-30 12:00:00,12.69,12.71,12.64,12.7,79400.0,11.4789,11.497,11.4337,11.488,79400.0
2014-07-30 12:30:00,12.69,12.72,12.68,12.72,34600.0,11.4789,11.5061,11.4699,11.5061,34600.0
2014-07-30 13:00:00,12.73,12.75,12.68,12.69,38700.0,11.5151,11.5332,11.4699,11.4789,38700.0
2014-07-30 13:30:00,12.69,12.73,12.68,12.7,28300.0,11.4789,11.5151,11.4699,11.488,28300.0
2014-07-30 14:00:00,12.7,12.75,12.66,12.7,51400.0,11.488,11.5332,11.4518,11.488,51400.0
2014-07-30 14:30:00,12.7,12.71,12.66,12.71,68700.0,11.488,11.497,11.4518,11.497,68700.0
2014-07-30 15:00:00,12.71,12.78,12.7,12.73,106400.0,11.497,11.5603,11.488,11.5151,106400.0
2014-07-30 15:30:00,12.72,12.74,12.69,12.71,197000.0,11.5061,11.5241,11.4789,11.497,197000.0
2014-07-31 09:30:00,12.54,12.83,12.54,12.7,71600.0,11.3432,11.6056,11.3432,11.488,71600.0
2014-07-31 10:00:00,12.68,12.74,12.62,12.63,36400.0,11.4699,11.5241,11.4156,11.4246,36400.0
2014-07-31 10:30:00,12.62,12.64,12.54,12.55,74700.0,11.4156,11.4337,11.3432,11.3523,74700.0
2014-07-31 11:00:00,12.55,12.67,12.54,12.58,76700.0,11.3523,11.4608,11.3432,11.3794,76700.0
2014-07-31 11:30:00,12.58,12.66,12.56,12.58,50000.0,11.3794,11.4518,11.3613,11.3794,50000.0
2014-07-31 12:00:00,12.57,12.6,12.54,12.58,40000.0,11.3704,11.3975,11.3432,11.3794,40000.0
2014-07-31 12:30:00,12.58,12.64,12.58,12.61,19900.0,11.3794,11.4337,11.3794,11.4066,19900.0
2014-07-31 13:00:00,12.61,12.62,12.57,12.61,30000.0,11.4066,11.4156,11.3704,11.4066,30000.0
2014-07-31 13:30:00,12.61,12.63,12.56,12.58,30600.0,11.4066,11.4246,11.3613,11.3794,30600.0
2014-07-31 14:00:00,12.58,12.6,12.55,12.6,55200.0,11.3794,11.3975,11.3523,11.3975,55200.0
2014-07-31 14:30:00,12.6,12.6,12.55,12.56,65700.0,11.3975,11.3975,11.3523,11.3613,65700.0
2014-07-31 15:00:00,12.56,12.59,12.51,12.53,64400.0,11.3613,11.3885,11.3161,11.3342,64400.0
2014-07-31 15:30:00,12.54,12.59,12.49,12.49,224600.0,11.3432,11.3885,11.298,11.298,224600.0
2014-08-01 09:30:00,12.46,12.61,12.41,12.55,83400.0,11.2709,11.4066,11.2256,11.3523,83400.0
2014-08-01 10:00:00,12.54,12.56,12.48,12.55,135400.0,11.3432,11.3613,11.289,11.3523,135400.0
2014-08-01 10:30:00,12.56,12.56,12.49,12.52,77900.0,11.3613,11.3613,11.298,11.3251,77900.0
2014-08-01 11:00:00,12.51,12.51,12.44,12.47,105800.0,11.3161,11.3161,11.2528,11.2799,105800.0
2014-08-01 11:30:00,12.48,12.49,12.41,12.44,99300.0,11.289,11.298,11.2256,11.2528,99300.0
2014-08-01 12:00:00,12.44,12.49,12.42,12.46,73700.0,11.2528,11.298,11.2347,11.2709,73700.0
2014-08-01 12:30:00,12.47,12.51,12.45,12.49,111500.0,11.2799,11.3161,11.2618,11.298,111500.0
2014-08-01 13:00:00,12.49,12.52,12.47,12.5,133500.0,11.298,11.3251,11.2799,11.3071,133500.0
2014-08-01 13:30:00,12.5,12.68,12.49,12.65,160500.0,11.3071,11.4699,11.298,11.4427,160500.0
2014-08-01 14:00:00,12.65,12.74,12.62,12.63,151700.0,11.4427,11.5241,11.4156,11.4246,151700.0
2014-08-01 14:30:00,12.63,12.69,12.63,12.67,115900.0,11.4246,11.4789,11.4246,11.4608,115900.0
2014-08-01 15:00:00,12.66,12.68,12.62,12.67,116300.0,11.4518,11.4699,11.4156,11.4608,116300.0
2014-08-01 15:30:00,12.67,12.68,12.58,12.66,542400.0,11.4608,11.4699,11.3794,11.4518,542400.0
2014-08-04 09:30:00,12.69,12.79,12.64,12.68,33100.0,11.4789,11.5694,11.4337,11.4699,33100.0
2014-08-04 10:00:00,12.66,12.69,12.56,12.61,31600.0,11.4518,11.4789,11.3613,11.4066,31600.0
2014-08-04 10:30:00,12.6,12.61,12.49,12.53,35000.0,11.3975,11.4066,11.298,11.3342,35000.0
2014-08-04 11:00:00,12.52,12.6,12.47,12.58,47900.0,11.3251,11.3975,11.2799,11.3794,47900.0
2014-08-04 11:30:00,12.59,12.61,12.56,12.6,32000.0,11.3885,11.4066,11.3613,11.3975,32000.0
2014-08-04 12:00:00,12.61,12.67,12.59,12.66,65000.0,11.4066,11.4608,11.3885,11.4518,65000.0
2014-08-04 12:30:00,12.64,12.64,12.6,12.6,32100.0,11.4337,11.4337,11.3975,11.3975,32100.0
2014-08-04 13:00:00,12.61,12.62,12.56,12.58,27700.0,11.4066,11.4156,11.3613,11.3794,27700.0
2014-08-04 13:30:00,12.58,12.63,12.56,12.62,31100.0,11.3794,11.4246,11.3613,11.4156,31100.0
2014-08-04 14:00:00,12.62,12.64,12.6,12.64,40400.0,11.4156,11.4337,11.3975,11.4337,40400.0
2014-08-04 14:30:00,12.64,12.68,12.63,12.65,34000.0,11.4337,11.4699,11.4246,11.4427,34000.0
2014-08-04 15:00:00,12.65,12.7,12.63,12.68,55700.0,11.4427,11.488,11.4246,11.4699,55700.0
2014-08-04 15:30:00,12.68,12.72,12.67,12.67,174300.0,11.4699,11.5061,11.4608,11.4608,174300.0
2014-08-05 09:30:00,12.56,12.63,12.47,12.62,39900.0,11.3613,11.4246,11.2799,11.4156,39900.0
2014-08-05 10:00:00,12.62,12.64,12.54,12.61,30600.0,11.4156,11.4337,11.3432,11.4066,30600.0
2014-08-05 10:30:00,12.6,12.64,12.53,12.54,25000.0,11.3975,11.4337,11.3342,11.3432,25000.0
2014-08-05 11:00:00,12.55,12.65,12.53,12.58,35000.0,11.3523,11.4427,11.3342,11.3794,35000.0
2014-08-05 11:30:00,12.58,12.7,12.58,12.68,61300.0,11.3794,11.488,11.3794,11.4699,61300.0
2014-08-05 12:00:00,12.67,12.71,12.62,12.65,23100.0,11.4608,11.497,11.4156,11.4427,23100.0
2014-08-05 12:30:00,12.65,12.7,12.64,12.68,39000.0,11.4427,11.488,11.4337,11.4699,39000.0
2014-08-05 13:00:00,12.68,12.78,12.65,12.78,54700.0,11.4699,11.5603,11.4427,11.5603,54700.0
2014-08-05 13:30:00,12.78,12.85,12.74,12.78,208800.0,11.5603,11.6236,11.5241,11.5603,208800.0
2014-08-05 14:00:00,12.78,12.84,12.76,12.79,157900.0,11.5603,11.6146,11.5422,11.5694,157900.0
2014-08-05 14:30:00,12.79,12.83,12.78,12.79,108800.0,11.5694,11.6056,11.5603,11.5694,108800.0
2014-08-05 15:00:00,12.79,12.82,12.73,12.8,80400.0,11.5694,11.5965,11.5151,11.5784,80400.0
2014-08-05 15:30:00,12.79,12.84,12.79,12.81,258900.0,11.5694,11.6146,11.5694,11.5875,258900.0
2014-08-06 09:30:00,12.69,12.84,12.51,12.8,46400.0,11.4789,11.6146,11.3161,11.5784,46400.0
2014-08-06 10:00:00,12.82,12.87,12.76,12.84,58000.0,11.5965,11.6417,11.5422,11.6146,58000.0
2014-08-06 10:30:00,12.84,12.89,12.78,12.87,51300.0,11.6146,11.6598,11.5603,11.6417,51300.0
2014-08-06 11:00:00,12.85,12.88,12.79,12.8,66900.0,11.6236,11.6508,11.5694,11.5784,66900.0
2014-08-06 11:30:00,12.81,12.93,12.8,12.87,53400.0,11.5875,11.696,11.5784,11.6417,53400.0
2014-08-06 12:00:00,12.87,12.9,12.81,12.82,58800.0,11.6417,11.6689,11.5875,11.5965,58800.0
2014-08-06 12:30:00,12.83,12.86,12.8,12.82,83600.0,11.6056,11.6327,11.5784,11.5965,83600.0
2014-08-06 13:00:00,12.82,12.84,12.78,12.78,40100.0,11.5965,11.6146,11.5603,11.5603,40100.0
2014-08-06 13:30:00,12.79,12.82,12.78,12.81,55800.0,11.5694,11.5965,11.5603,11.5875,55800.0
2014-08-06 14:00:00,12.8,12.88,12.8,12.87,146100.0,11.5784,11.6508,11.5784,11.6417,146100.0
2014-08-06 14:30:00,12.87,12.88,12.84,12.86,103800.0,11.6417,11.6508,11.6146,11.6327,103800.0
2014-08-06 15:00:00,12.85,12.89,12.85,12.89,119400.0,11.6236,11.6598,11.6236,11.6598,119400.0
2014-08-06 15:30:00,12.89,12.91,12.87,12.9,292200.0,11.6598,11.6779,11.6417,11.6689,292200.0
2014-08-07 09:30:00,12.89,12.96,12.83,12.9,40000.0,11.6598,11.7231,11.6056,11.6689,40000.0
2014-08-07 10:00:00,12.91,12.93,12.76,12.83,61700.0,11.6779,11.696,11.5422,11.6056,61700.0
2014-08-07 10:30:00,12.82,12.84,12.68,12.71,56000.0,11.5965,11.6146,11.4699,11.497,56000.0
2014-08-07 11:00:00,12.72,12.72,12.63,12.67,97100.0,11.5061,11.5061,11.4246,11.4608,97100.0
2014-08-07 11:30:00,12.67,12.69,12.63,12.67,61900.0,11.4608,11.4789,11.4246,11.4608,61900.0
2014-08-07 12:00:00,12.67,12.68,12.62,12.63,58500.0,11.4608,11.4699,11.4156,11.4246,58500.0
2014-08-07 12:30:00,12.63,12.66,12.63,12.65,36000.0,11.4246,11.4518,11.4246,11.4427,36000.0
2014-08-07 13:00:00,12.64,12.68,12.63,12.66,30900.0,11.4337,11.4699,11.4246,11.4518,30900.0
2014-08-07 13:30:00,12.66,12.66,12.64,12.65,24300.0,11.4518,11.4518,11.4337,11.4427,24300.0
2014-08-07 14:00:00,12.65,12.65,12.59,12.6,68100.0,11.4427,11.4427,11.3885,11.3975,68100.0
2014-08-07 14:30:00,12.6,12.6,12.55,12.55,60100.0,11.3975,11.3975,11.3523,11.3523,60100.0
2014-08-07 15:00:00,12.55,12.58,12.51,12.54,110600.0,11.3523,11.3794,11.3161,11.3432,110600.0
2014-08-07 15:30:00,12.54,12.57,12.51,12.51,321900.0,11.3432,11.3704,11.3161,11.3161,321900.0
2014-08-08 09:30:00,12.46,12.52,12.4,12.47,95900.0,11.2709,11.3251,11.2166,11.2799,95900.0
2014-08-08 10:00:00,12.46,12.46,12.37,12.4,56300.0,11.2709,11.2709,11.1895,11.2166,56300.0
2014-08-08 10:30:00,12.38,12.4,12.35,12.38,42200.0,11.1985,11.2166,11.1714,11.1985,42200.0
2014-08-08 11:00:00,12.38,12.45,12.36,12.42,30000.0,11.1985,11.2618,11.1804,11.2347,30000.0
2014-08-08 11:30:00,12.43,12.46,12.41,12.45,22300.0,11.2437,11.2709,11.2256,11.2618,22300.0
2014-08-08 12:00:00,12.45,12.45,12.4,12.42,23400.0,11.2618,11.2618,11.2166,11.2347,23400.0
2014-08-08 12:30:00,12.42,12.44,12.41,12.41,38300.0,11.2347,11.2528,11.2256,11.2256,38300.0
2014-08-08 13:00:00,12.41,12.52,12.4,12.49,28100.0,11.2256,11.3251,11.2166,11.298,28100.0
2014-08-08 13:30:00,12.49,12.51,12.45,12.48,48200.0,11.298,11.3161,11.2618,11.289,48200.0
2014-08-08 14:00:00,12.48,12.5,12.42,12.47,47400.0,11.289,11.3071,11.2347,11.2799,47400.0
2014-08-08 14:30:00,12.47,12.49,12.45,12.48,42800.0,11.2799,11.298,11.2618,11.289,42800.0
2014-08-08 15:00:00,12.47,12.5,12.45,12.5,91900.0,11.2799,11.3071,11.2618,11.3071,91900.0
2014-08-08 15:30:00,12.5,12.5,12.47,12.5,187000.0,11.3071,11.3071,11.2799,11.3071,187000.0
2014-08-11 09:30:00,12.58,12.58,12.5,12.54,38400.0,11.3794,11.3794,11.3071,11.3432,38400.0
2014-08-11 10:00:00,12.55,12.66,12.55,12.59,50900.0,11.3523,11.4518,11.3523,11.3885,50900.0
2014-08-11 10:30:00,12.6,12.64,12.55,12.58,27100.0,11.3975,11.4337,11.3523,11.3794,27100.0
2014-08-11 11:00:00,12.58,12.68,12.58,12.65,36800.0,11.3794,11.4699,11.3794,11.4427,36800.0
2014-08-11 11:30:00,12.65,12.65,12.58,12.59,22500.0,11.4427,11.4427,11.3794,11.3885,22500.0
2014-08-11 12:00:00,12.59,12.59,12.55,12.56,23000.0,11.3885,11.3885,11.3523,11.3613,23000.0
2014-08-11 12:30:00,12.55,12.59,12.55,12.55,20500.0,11.3523,11.3885,11.3523,11.3523,20500.0
2014-08-11 13:00:00,12.56,12.57,12.53,12.53,29200.0,11.3613,11.3704,11.3342,11.3342,29200.0
2014-08-11 13:30:00,12.54,12.56,12.48,12.5,75800.0,11.3432,11.3613,11.289,11.3071,75800.0
2014-08-11 14:00:00,12.5,12.51,12.48,12.5,37300.0,11.3071,11.3161,11.289,11.3071,37300.0
2014-08-11 14:30:00,12.49,12.5,12.48,12.49,19200.0,11.298,11.3071,11.289,11.298,19200.0
2014-08-11 15:00:00,12.49,12.5,12.46,12.48,33900.0,11.298,11.3071,11.2709,11.289,33900.0
2014-08-11 15:30:00,12.47,12.5,12.47,12.48,134100.0,11.2799,11.3071,11.2799,11.289,134100.0
2014-08-12 09:30:00,12.39,12.5,12.38,12.49,61000.0,11.2075,11.3071,11.1985,11.298,61000.0
2014-08-12 10:00:00,12.48,12.48,12.4,12.41,53200.0,11.289,11.289,11.2166,11.2256,53200.0
2014-08-12 10:30:00,12.41,12.41,12.34,12.37,13700.0,11.2256,11.2256,11.1623,11.1895,13700.0
2014-08-12 11:00:00,12.36,12.36,12.32,12.34,24200.0,11.1804,11.1804,11.1442,11.1623,24200.0
2014-08-12 11:30:00,12.35,12.35,12.3,12.34,67400.0,11.1714,11.1714,11.1261,11.1623,67400.0
2014-08-12 12:00:00,12.33,12.33,12.29,12.3,13900.0,11.1533,11.1533,11.1171,11.1261,13900.0
2014-08-12 12:30:00,12.3,12.34,12.29,12.29,16600.0,11.1261,11.1623,11.1171,11.1171,16600.0
2014-08-12 13:00:00,12.29,12.29,12.26,12.26,21800.0,11.1171,11.1171,11.09,11.09,21800.0
2014-08-12 13:30:00,12.26,12.26,12.23,12.24,19400.0,11.09,11.09,11.0628,11.0719,19400.0
2014-08-12 14:00:00,12.24,12.24,12.18,12.18,25000.0,11.0719,11.0719,11.0176,11.0176,25000.0
2014-08-12 14:30:00,12.19,12.23,12.19,12.21,40800.0,11.0266,11.0628,11.0266,11.0447,40800.0
2014-08-12 15:00:00,12.21,12.25,12.2,12.24,39300.0,11.0447,11.0809,11.0357,11.0719,39300.0
2014-08-12 15:30:00,12.23,12.28,12.2,12.26,190100.0,11.0628,11.108,11.0357,11.09,190100.0
2014-08-13 09:30:00,12.27,12.33,12.23,12.24,19400.0,11.099,11.1533,11.0628,11.0719,19400.0
2014-08-13 10:00:00,12.24,12.3,12.23,12.27,27000.0,11.0719,11.1261,11.0628,11.099,27000.0
2014-08-13 10:30:00,12.27,12.29,12.25,12.26,27400.0,11.099,11.1171,11.0809,11.09,27400.0
2014-08-13 11:00:00,12.27,12.29,12.25,12.27,84000.0,11.099,11.1171,11.0809,11.099,84000.0
2014-08-13 11:30:00,12.27,12.3,12.27,12.29,25100.0,11.099,11.1261,11.099,11.1171,25100.0
2014-08-13 12:00:00,12.29,12.3,12.27,12.3,16100.0,11.1171,11.1261,11.099,11.1261,16100.0
2014-08-13 12:30:00,12.3,12.3,12.28,12.29,14800.0,11.1261,11.1261,11.108,11.1171,14800.0
2014-08-13 13:00:00,12.28,12.3,12.28,12.29,11000.0,11.108,11.1261,11.108,11.1171,11000.0
2014-08-13 13:30:00,12.29,12.3,12.28,12.3,16400.0,11.1171,11.1261,11.108,11.1261,16400.0
2014-08-13 14:00:00,12.29,12.3,12.27,12.27,18000.0,11.1171,11.1261,11.099,11.099,18000.0
2014-08-13 14:30:00,12.28,12.29,12.27,12.28,11000.0,11.108,11.1171,11.099,11.108,11000.0
2014-08-13 15:00:00,12.27,12.28,12.26,12.26,33700.0,11.099,11.108,11.09,11.09,33700.0
2014-08-13 15:30:00,12.26,12.29,12.25,12.25,154600.0,11.09,11.1171,11.0809,11.0809,154600.0
2014-08-14 09:30:00,12.25,12.35,12.23,12.26,22200.0,11.0809,11.1714,11.0628,11.09,22200.0
2014-08-14 10:00:00,12.26,12.26,12.21,12.22,14100.0,11.09,11.09,11.0447,11.0538,14100.0
2014-08-14 10:30:00,12.22,12.22,12.16,12.17,22000.0,11.0538,11.0538,10.9995,11.0085,22000.0
2014-08-14 11:00:00,12.17,12.22,12.17,12.2,20100.0,11.0085,11.0538,11.0085,11.0357,20100.0
2014-08-14 11:30:00,12.21,12.24,12.2,12.22,31200.0,11.0447,11.0719,11.0357,11.0538,31200.0
2014-08-14 12:00:00,12.22,12.24,12.2,12.21,104400.0,11.0538,11.0719,11.0357,11.0447,104400.0
2014-08-14 12:30:00,12.21,12.22,12.19,12.21,39200.0,11.0447,11.0538,11.0266,11.0447,39200.0
2014-08-14 13:00:00,12.22,12.25,12.2,12.21,11500.0,11.0538,11.0809,11.0357,11.0447,11500.0
2014-08-14 13:30:00,12.21,12.23,12.2,12.23,9800.0,11.0447,11.0628,11.0357,11.0628,9800.0
2014-08-14 14:00:00,12.23,12.27,12.23,12.27,14600.0,11.0628,11.099,11.0628,11.099,14600.0
2014-08-14 14:30:00,12.29,12.32,12.28,12.31,17800.0,11.1171,11.1442,11.108,11.1352,17800.0
2014-08-14 15:00:00,12.3,12.31,12.27,12.28,18300.0,11.1261,11.1352,11.099,11.108,18300.0
2014-08-14 15:30:00,12.28,12.3,12.24,12.26,121700.0,11.108,11.1261,11.0719,11.09,121700.0
2014-08-15 09:30:00,12.41,12.41,12.27,12.36,83300.0,11.2256,11.2256,11.099,11.1804,83300.0
2014-08-15 10:00:00,12.36,12.38,12.31,12.31,19600.0,11.1804,11.1985,11.1352,11.1352,19600.0
2014-08-15 10:30:00,12.31,12.34,12.17,12.25,27200.0,11.1352,11.1623,11.0085,11.0809,27200.0
2014-08-15 11:00:00,12.24,12.24,12.16,12.2,26900.0,11.0719,11.0719,10.9995,11.0357,26900.0
2014-08-15 11:30:00,12.19,12.2,12.11,12.13,28500.0,11.0266,11.0357,10.9543,10.9724,28500.0
2014-08-15 12:00:00,12.13,12.13,12.06,12.11,50900.0,10.9724,10.9724,10.909,10.9543,50900.0
2014-08-15 12:30:00,12.11,12.11,12.07,12.09,50400.0,10.9543,10.9543,10.9181,10.9362,50400.0
2014-08-15 13:00:00,12.09,12.17,12.08,12.17,43900.0,10.9362,11.0085,10.9271,11.0085,43900.0
2014-08-15 13:30:00,12.17,12.19,12.16,12.19,25600.0,11.0085,11.0266,10.9995,11.0266,25600.0
2014-08-15 14:00:00,12.18,12.25,12.18,12.25,34600.0,11.0176,11.0809,11.0176,11.0809,34600.0
2014-08-15 14:30:00,12.25,12.26,12.22,12.24,43400.0,11.0809,11.09,11.0538,11.0719,43400.0
2014-08-15 15:00:00,12.25,12.25,12.23,12.23,40400.0,11.0809,11.0809,11.0628,11.0628,40400.0
2014-08-15 15:30:00,12.23,12.27,12.23,12.27,117200.0,11.0628,11.099,11.0628,11.099,117200.0
2014-08-18 09:30:00,12.42,12.47,12.34,12.41,33500.0,11.2347,11.2799,11.1623,11.2256,33500.0
2014-08-18 10:00:00,12.41,12.45,12.38,12.41,41500.0,11.2256,11.2618,11.1985,11.2256,41500.0
2014-08-18 10:30:00,12.4,12.46,12.4,12.45,34500.0,11.2166,11.2709,11.2166,11.2618,34500.0
2014-08-18 11:00:00,12.45,12.45,12.41,12.44,31700.0,11.2618,11.2618,11.2256,11.2528,31700.0
2014-08-18 11:30:00,12.45,12.45,12.38,12.39,19300.0,11.2618,11.2618,11.1985,11.2075,19300.0
2014-08-18 12:00:00,12.4,12.44,12.4,12.4,30400.0,11.2166,11.2528,11.2166,11.2166,30400.0
2014-08-18 12:30:00,12.4,12.42,12.38,12.38,15100.0,11.2166,11.2347,11.1985,11.1985,15100.0
2014-08-18 13:00:00,12.38,12.4,12.36,12.37,15600.0,11.1985,11.2166,11.1804,11.1895,15600.0
2014-08-18 13:30:00,12.38,12.39,12.36,12.37,16300.0,11.1985,11.2075,11.1804,11.1895,16300.0
2014-08-18 14:00:00,12.38,12.4,12.37,12.38,28300.0,11.1985,11.2166,11.1895,11.1985,28300.0
2014-08-18 14:30:00,12.39,12.39,12.38,12.39,15900.0,11.2075,11.2075,11.1985,11.2075,15900.0
2014-08-18 15:00:00,12.39,12.4,12.35,12.36,34600.0,11.2075,11.2166,11.1714,11.1804,34600.0
2014-08-18 15:30:00,12.36,12.38,12.35,12.37,146800.0,11.1804,11.1985,11.1714,11.1895,146800.0
2014-08-19 09:30:00,12.38,12.44,12.38,12.43,10200.0,11.1985,11.2528,11.1985,11.2437,10200.0
2014-08-19 10:00:00,12.43,12.44,12.34,12.34,23300.0,11.2437,11.2528,11.1623,11.1623,23300.0
2014-08-19 10:30:00,12.33,12.43,12.33,12.42,22300.0,11.1533,11.2437,11.1533,11.2347,22300.0
2014-08-19 11:00:00,12.4,12.4,12.33,12.36,23700.0,11.2166,11.2166,11.1533,11.1804,23700.0
2014-08-19 11:30:00,12.37,12.38,12.29,12.35,18500.0,11.1895,11.1985,11.1171,11.1714,18500.0
2014-08-19 12:00:00,12.35,12.41,12.34,12.37,30900.0,11.1714,11.2256,11.1623,11.1895,30900.0
2014-08-19 12:30:00,12.37,12.37,12.27,12.27,28300.0,11.1895,11.1895,11.099,11.099,28300.0
2014-08-19 13:00:00,12.28,12.35,12.27,12.35,12800.0,11.108,11.1714,11.099,11.1714,12800.0
2014-08-19 13:30:00,12.35,12.36,12.29,12.29,14000.0,11.1714,11.1804,11.1171,11.1171,14000.0
2014-08-19 14:00:00,12.29,12.33,12.29,12.32,21900.0,11.1171,11.1533,11.1171,11.1442,21900.0
2014-08-19 14:30:00,12.32,12.33,12.28,12.29,14400.0,11.1442,11.1533,11.108,11.1171,14400.0
2014-08-19 15:00:00,12.29,12.29,12.27,12.27,18600.0,11.1171,11.1171,11.099,11.099,18600.0
2014-08-19 15:30:00,12.28,12.3,12.27,12.3,91500.0,11.108,11.1261,11.099,11.1261,91500.0
2014-08-20 09:30:00,12.25,12.27,12.2,12.23,33100.0,11.0809,11.099,11.0357,11.0628,33100.0
2014-08-20 10:00:00,12.23,12.27,12.22,12.27,19500.0,11.0628,11.099,11.0538,11.099,19500.0
2014-08-20 10:30:00,12.26,12.33,12.25,12.31,19900.0,11.09,11.1533,11.0809,11.1352,19900.0
2014-08-20 11:00:00,12.31,12.33,12.31,12.31,9500.0,11.1352,11.1533,11.1352,11.1352,9500.0
2014-08-20 11:30:00,12.31,12.32,12.29,12.29,16800.0,11.1352,11.1442,11.1171,11.1171,16800.0
2014-08-20 12:00:00,12.3,12.3,12.27,12.28,7100.0,11.1261,11.1261,11.099,11.108,7100.0
2014-08-20 12:30:00,12.27,12.27,12.24,12.25,9400.0,11.099,11.099,11.0719,11.0809,9400.0
2014-08-20 13:00:00,12.24,12.28,12.24,12.27,18000.0,11.0719,11.108,11.0719,11.099,18000.0
2014-08-20 13:30:00,12.27,12.28,12.25,12.27,23300.0,11.099,11.108,11.0809,11.099,23300.0
2014-08-20 14:00:00,12.26,12.28,12.21,12.25,27400.0,11.09,11.108,11.0447,11.0809,27400.0
2014-08-20 14:30:00,12.25,12.29,12.24,12.28,28200.0,11.0809,11.1171,11.0719,11.108,28200.0
2014-08-20 15:00:00,12.27,12.32,12.27,12.28,36300.0,11.099,11.1442,11.099,11.108,36300.0
2014-08-20 15:30:00,12.29,12.3,12.28,12.3,113300.0,11.1171,11.1261,11.108,11.1261,113300.0
2014-08-21 09:30:00,12.27,12.35,12.26,12.34,19900.0,11.099,11.1714,11.09,11.1623,19900.0
2014-08-21 10:00:00,12.34,12.37,12.24,12.36,41700.0,11.1623,11.1895,11.0719,11.1804,41700.0
2014-08-21 10:30:00,12.36,12.39,12.34,12.35,31200.0,11.1804,11.2075,11.1623,11.1714,31200.0
2014-08-21 11:00:00,12.35,12.41,12.35,12.36,38400.0,11.1714,11.2256,11.1714,11.1804,38400.0
2014-08-21 11:30:00,12.37,12.41,12.37,12.4,20600.0,11.1895,11.2256,11.1895,11.2166,20600.0
2014-08-21 12:00:00,12.39,12.41,12.37,12.39,21100.0,11.2075,11.2256,11.1895,11.2075,21100.0
2014-08-21 12:30:00,12.39,12.41,12.38,12.39,21600.0,11.2075,11.2256,11.1985,11.2075,21600.0
2014-08-21 13:00:00,12.39,12.4,12.38,12.4,16100.0,11.2075,11.2166,11.1985,11.2166,16100.0
2014-08-21 13:30:00,12.4,12.45,12.39,12.45,45400.0,11.2166,11.2618,11.2075,11.2618,45400.0
2014-08-21 14:00:00,12.45,12.45,12.43,12.44,32400.0,11.2618,11.2618,11.2437,11.2528,32400.0
2014-08-21 14:30:00,12.44,12.45,12.41,12.45,42900.0,11.2528,11.2618,11.2256,11.2618,42900.0
2014-08-21 15:00:00,12.45,12.45,12.41,12.41,37800.0,11.2618,11.2618,11.2256,11.2256,37800.0
2014-08-21 15:30:00,12.42,12.43,12.41,12.42,176200.0,11.2347,11.2437,11.2256,11.2347,176200.0
2014-08-22 09:30:00,12.41,12.43,12.32,12.38,19200.0,11.2256,11.2437,11.1442,11.1985,19200.0
2014-08-22 10:00:00,12.4,12.44,12.35,12.41,18900.0,11.2166,11.2528,11.1714,11.2256,18900.0
2014-08-22 10:30:00,12.42,12.45,12.38,12.4,23300.0,11.2347,11.2618,11.1985,11.2166,23300.0
2014-08-22 11:00:00,12.39,12.43,12.37,12.42,23300.0,11.2075,11.2437,11.1895,11.2347,23300.0
2014-08-22 11:30:00,12.42,12.45,12.4,12.4,14000.0,11.2347,11.2618,11.2166,11.2166,14000.0
2014-08-22 12:00:00,12.41,12.45,12.4,12.44,19800.0,11.2256,11.2618,11.2166,11.2528,19800.0
2014-08-22 12:30:00,12.44,12.45,12.41,12.44,11800.0,11.2528,11.2618,11.2256,11.2528,11800.0
2014-08-22 13:00:00,12.44,12.44,12.38,12.4,16700.0,11.2528,11.2528,11.1985,11.2166,16700.0
2014-08-22 13:30:00,12.4,12.45,12.39,12.44,29300.0,11.2166,11.2618,11.2075,11.2528,29300.0
2014-08-22 14:00:00,12.44,12.46,12.43,12.43,83700.0,11.2528,11.2709,11.2437,11.2437,83700.0
2014-08-22 14:30:00,12.44,12.46,12.43,12.45,63000.0,11.2528,11.2709,11.2437,11.2618,63000.0
2014-08-22 15:00:00,12.44,12.46,12.43,12.43,56700.0,11.2528,11.2709,11.2437,11.2437,56700.0
2014-08-22 15:30:00,12.43,12.43,12.38,12.38,83700.0,11.2437,11.2437,11.1985,11.1985,83700.0
2014-08-25 09:30:00,12.44,12.45,12.37,12.44,13700.0,11.2528,11.2618,11.1895,11.2528,13700.0
2014-08-25 10:00:00,12.45,12.46,12.36,12.36,22900.0,11.2618,11.2709,11.1804,11.1804,22900.0
2014-08-25 10:30:00,12.36,12.38,12.35,12.35,8600.0,11.1804,11.1985,11.1714,11.1714,8600.0
2014-08-25 11:00:00,12.36,12.37,12.28,12.28,9200.0,11.1804,11.1895,11.108,11.108,9200.0
2014-08-25 11:30:00,12.28,12.35,12.27,12.35,18600.0,11.108,11.1714,11.099,11.1714,18600.0
2014-08-25 12:00:00,12.35,12.35,12.29,12.29,24300.0,11.1714,11.1714,11.1171,11.1171,24300.0
2014-08-25 12:30:00,12.28,12.32,12.27,12.29,15000.0,11.108,11.1442,11.099,11.1171,15000.0
2014-08-25 13:00:00,12.29,12.3,12.24,12.29,20800.0,11.1171,11.1261,11.0719,11.1171,20800.0
2014-08-25 13:30:00,12.28,12.31,12.28,12.29,13300.0,11.108,11.1352,11.108,11.1171,13300.0
2014-08-25 14:00:00,12.29,12.3,12.27,12.27,11500.0,11.1171,11.1261,11.099,11.099,11500.0
2014-08-25 14:30:00,12.28,12.33,12.27,12.32,26000.0,11.108,11.1533,11.099,11.1442,26000.0
2014-08-25 15:00:00,12.31,12.34,12.29,12.33,33200.0,11.1352,11.1623,11.1171,11.1533,33200.0
2014-08-25 15:30:00,12.34,12.34,12.3,12.31,82800.0,11.1623,11.1623,11.1261,11.1352,82800.0
2014-08-26 09:30:00,12.34,12.41,12.27,12.37,37200.0,11.1623,11.2256,11.099,11.1895,37200.0
2014-08-26 10:00:00,12.38,12.42,12.34,12.39,68100.0,11.1985,11.2347,11.1623,11.2075,68100.0
2014-08-26 10:30:00,12.4,12.41,12.37,12.37,12100.0,11.2166,11.2256,11.1895,11.1895,12100.0
2014-08-26 11:00:00,12.38,12.4,12.35,12.38,14400.0,11.1985,11.2166,11.1714,11.1985,14400.0
2014-08-26 11:30:00,12.38,12.38,12.34,12.35,18200.0,11.1985,11.1985,11.1623,11.1714,18200.0
2014-08-26 12:00:00,12.34,12.37,12.34,12.35,22000.0,11.1623,11.1895,11.1623,11.1714,22000.0
2014-08-26 12:30:00,12.36,12.37,12.35,12.36,9800.0,11.1804,11.1895,11.1714,11.1804,9800.0
2014-08-26 13:00:00,12.36,12.4,12.36,12.4,11600.0,11.1804,11.2166,11.1804,11.2166,11600.0
2014-08-26 13:30:00,12.4,12.41,12.39,12.4,19600.0,11.2166,11.2256,11.2075,11.2166,19600.0
2014-08-26 14:00:00,12.4,12.41,12.39,12.4,44300.0,11.2166,11.2256,11.2075,11.2166,44300.0
2014-08-26 14:30:00,12.4,12.4,12.38,12.39,21100.0,11.2166,11.2166,11.1985,11.2075,21100.0
2014-08-26 15:00:00,12.39,12.4,12.38,12.39,28200.0,11.2075,11.2166,11.1985,11.2075,28200.0
2014-08-26 15:30:00,12.38,12.4,12.37,12.4,106900.0,11.1985,11.2166,11.1895,11.2166,106900.0
2014-08-27 09:30:00,12.4,12.43,12.35,12.37,15800.0,11.2166,11.2437,11.1714,11.1895,15800.0
2014-08-27 10:00:00,12.37,12.42,12.37,12.38,80200.0,11.1895,11.2347,11.1895,11.1985,80200.0
2014-08-27 10:30:00,12.39,12.42,12.39,12.41,21600.0,11.2075,11.2347,11.2075,11.2256,21600.0
2014-08-27 11:00:00,12.42,12.43,12.4,12.4,23400.0,11.2347,11.2437,11.2166,11.2166,23400.0
2014-08-27 11:30:00,12.4,12.42,12.38,12.4,32100.0,11.2166,11.2347,11.1985,11.2166,32100.0
2014-08-27 12:00:00,12.4,12.44,12.4,12.44,20100.0,11.2166,11.2528,11.2166,11.2528,20100.0
2014-08-27 12:30:00,12.43,12.44,12.4,12.4,10900.0,11.2437,11.2528,11.2166,11.2166,10900.0
2014-08-27 13:00:00,12.4,12.42,12.4,12.41,16400.0,11.2166,11.2347,11.2166,11.2256,16400.0
2014-08-27 13:30:00,12.41,12.42,12.4,12.4,9600.0,11.2256,11.2347,11.2166,11.2166,9600.0
2014-08-27 14:00:00,12.4,12.43,12.4,12.42,28700.0,11.2166,11.2437,11.2166,11.2347,28700.0
2014-08-27 14:30:00,12.42,12.43,12.4,12.4,30400.0,11.2347,11.2437,11.2166,11.2166,30400.0
2014-08-27 15:00:00,12.4,12.41,12.4,12.4,26000.0,11.2166,11.2256,11.2166,11.2166,26000.0
2014-08-27 15:30:00,12.39,12.42,12.38,12.4,193100.0,11.2075,11.2347,11.1985,11.2166,193100.0
2014-08-28 09:30:00,12.33,12.41,12.25,12.39,27500.0,11.1533,11.2256,11.0809,11.2075,27500.0
2014-08-28 10:00:00,12.39,12.41,12.35,12.36,23300.0,11.2075,11.2256,11.1714,11.1804,23300.0
2014-08-28 10:30:00,12.37,12.4,12.34,12.38,26000.0,11.1895,11.2166,11.1623,11.1985,26000.0
2014-08-28 11:00:00,12.38,12.41,12.37,12.4,25000.0,11.1985,11.2256,11.1895,11.2166,25000.0
2014-08-28 11:30:00,12.4,12.41,12.36,12.39,18100.0,11.2166,11.2256,11.1804,11.2075,18100.0
2014-08-28 12:00:00,12.38,12.41,12.38,12.4,13000.0,11.1985,11.2256,11.1985,11.2166,13000.0
2014-08-28 12:30:00,12.4,12.4,12.38,12.39,6200.0,11.2166,11.2166,11.1985,11.2075,6200.0
2014-08-28 13:00:00,12.39,12.4,12.34,12.35,12100.0,11.2075,11.2166,11.1623,11.1714,12100.0
2014-08-28 13:30:00,12.36,12.39,12.34,12.39,15100.0,11.1804,11.2075,11.1623,11.2075,15100.0
2014-08-28 14:00:00,12.39,12.4,12.34,12.36,12700.0,11.2075,11.2166,11.1623,11.1804,12700.0
2014-08-28 14:30:00,12.36,12.36,12.3,12.3,15100.0,11.1804,11.1804,11.1261,11.1261,15100.0
2014-08-28 15:00:00,12.3,12.36,12.29,12.35,22700.0,11.1261,11.1804,11.1171,11.1714,22700.0
2014-08-28 15:30:00,12.35,12.36,12.32,12.35,170300.0,11.1714,11.1804,11.1442,11.1714,170300.0
2014-08-29 09:30:00,12.36,12.36,12.19,12.19,20900.0,11.1804,11.1804,11.0266,11.0266,20900.0
2014-08-29 10:00:00,12.2,12.24,12.17,12.18,6500.0,11.0357,11.0719,11.0085,11.0176,6500.0
2014-08-29 10:30:00,12.2,12.29,12.2,12.29,4800.0,11.0357,11.1171,11.0357,11.1171,4800.0
2014-08-29 11:00:00,12.29,12.31,12.27,12.29,7900.0,11.1171,11.1352,11.099,11.1171,7900.0
2014-08-29 11:30:00,12.28,12.31,12.27,12.27,5500.0,11.108,11.1352,11.099,11.099,5500.0
2014-08-29 12:00:00,12.28,12.28,12.25,12.27,6400.0,11.108,11.108,11.0809,11.099,6400.0
2014-08-29 12:30:00,12.27,12.29,12.25,12.29,14900.0,11.099,11.1171,11.0809,11.1171,14900.0
2014-08-29 13:00:00,12.29,12.32,12.29,12.32,18100.0,11.1171,11.1442,11.1171,11.1442,18100.0
2014-08-29 13:30:00,12.32,12.32,12.31,12.32,7000.0,11.1442,11.1442,11.1352,11.1442,7000.0
2014-08-29 14:00:00,12.33,12.35,12.32,12.34,11100.0,11.1533,11.1714,11.1442,11.1623,11100.0
2014-08-29 14:30:00,12.34,12.36,12.34,12.34,8000.0,11.1623,11.1804,11.1623,11.1623,8000.0
2014-08-29 15:00:00,12.35,12.36,12.34,12.36,26900.0,11.1714,11.1804,11.1623,11.1804,26900.0
2014-08-29 15:30:00,12.36,12.41,12.33,12.36,129700.0,11.1804,11.2256,11.1533,11.1804,129700.0
2014-09-02 09:30:00,12.37,12.43,12.29,12.38,79900.0,11.1895,11.2437,11.1171,11.1985,79900.0
2014-09-02 10:00:00,12.38,12.45,12.38,12.41,90800.0,11.1985,11.2618,11.1985,11.2256,90800.0
2014-09-02 10:30:00,12.4,12.4,12.32,12.36,53200.0,11.2166,11.2166,11.1442,11.1804,53200.0
2014-09-02 11:00:00,12.37,12.37,12.19,12.23,56500.0,11.1895,11.1895,11.0266,11.0628,56500.0
2014-09-02 11:30:00,12.24,12.3,12.24,12.26,28100.0,11.0719,11.1261,11.0719,11.09,28100.0
2014-09-02 12:00:00,12.26,12.34,12.25,12.34,19600.0,11.09,11.1623,11.0809,11.1623,19600.0
2014-09-02 12:30:00,12.33,12.33,12.28,12.29,26900.0,11.1533,11.1533,11.108,11.1171,26900.0
2014-09-02 13:00:00,12.28,12.34,12.27,12.29,22400.0,11.108,11.1623,11.099,11.1171,22400.0
2014-09-02 13:30:00,12.29,12.33,12.29,12.3,20000.0,11.1171,11.1533,11.1171,11.1261,20000.0
2014-09-02 14:00:00,12.31,12.36,12.3,12.35,30900.0,11.1352,11.1804,11.1261,11.1714,30900.0
2014-09-02 14:30:00,12.35,12.36,12.3,12.3,32700.0,11.1714,11.1804,11.1261,11.1261,32700.0
2014-09-02 15:00:00,12.3,12.36,12.29,12.35,45600.0,11.1261,11.1804,11.1171,11.1714,45600.0
2014-09-02 15:30:00,12.35,12.36,12.32,12.33,117500.0,11.1714,11.1804,11.1442,11.1533,117500.0
2014-09-03 09:30:00,12.38,12.43,12.37,12.41,28500.0,11.1985,11.2437,11.1895,11.2256,28500.0
2014-09-03 10:00:00,12.4,12.43,12.38,12.39,32900.0,11.2166,11.2437,11.1985,11.2075,32900.0
2014-09-03 10:30:00,12.4,12.42,12.37,12.39,39000.0,11.2166,11.2347,11.1895,11.2075,39000.0
2014-09-03 11:00:00,12.4,12.41,12.38,12.38,35500.0,11.2166,11.2256,11.1985,11.1985,35500.0
2014-09-03 11:30:00,12.38,12.4,12.35,12.36,27700.0,11.1985,11.2166,11.1714,11.1804,27700.0
2014-09-03 12:00:00,12.35,12.38,12.34,12.36,20700.0,11.1714,11.1985,11.1623,11.1804,20700.0
2014-09-03 12:30:00,12.36,12.39,12.35,12.38,15500.0,11.1804,11.2075,11.1714,11.1985,15500.0
2014-09-03 13:00:00,12.37,12.4,12.36,12.4,17000.0,11.1895,11.2166,11.1804,11.2166,17000.0
2014-09-03 13:30:00,12.4,12.4,12.34,12.36,23500.0,11.2166,11.2166,11.1623,11.1804,23500.0
2014-09-03 14:00:00,12.35,12.35,12.31,12.33,26700.0,11.1714,11.1714,11.1352,11.1533,26700.0
2014-09-03 14:30:00,12.33,12.35,12.31,12.32,22200.0,11.1533,11.1714,11.1352,11.1442,22200.0
2014-09-03 15:00:00,12.32,12.35,12.3,12.31,39300.0,11.1442,11.1714,11.1261,11.1352,39300.0
2014-09-03 15:30:00,12.31,12.33,12.29,12.32,196100.0,11.1352,11.1533,11.1171,11.1442,196100.0
2014-09-04 09:30:00,12.38,12.46,12.38,12.42,68900.0,11.1985,11.2709,11.1985,11.2347,68900.0
2014-09-04 10:00:00,12.43,12.44,12.4,12.4,39500.0,11.2437,11.2528,11.2166,11.2166,39500.0
2014-09-04 10:30:00,12.41,12.41,12.35,12.37,34600.0,11.2256,11.2256,11.1714,11.1895,34600.0
2014-09-04 11:00:00,12.37,12.38,12.34,12.34,26700.0,11.1895,11.1985,11.1623,11.1623,26700.0
2014-09-04 11:30:00,12.34,12.34,12.32,12.32,11600.0,11.1623,11.1623,11.1442,11.1442,11600.0
2014-09-04 12:00:00,12.32,12.37,12.31,12.34,36800.0,11.1442,11.1895,11.1352,11.1623,36800.0
2014-09-04 12:30:00,12.34,12.34,12.31,12.31,11300.0,11.1623,11.1623,11.1352,11.1352,11300.0
2014-09-04 13:00:00,12.31,12.32,12.3,12.31,12700.0,11.1352,11.1442,11.1261,11.1352,12700.0
2014-09-04 13:30:00,12.3,12.3,12.29,12.3,14700.0,11.1261,11.1261,11.1171,11.1261,14700.0
2014-09-04 14:00:00,12.29,12.34,12.29,12.34,46800.0,11.1171,11.1623,11.1171,11.1623,46800.0
2014-09-04 14:30:00,12.34,12.36,12.32,12.33,40900.0,11.1623,11.1804,11.1442,11.1533,40900.0
2014-09-04 15:00:00,12.32,12.36,12.26,12.34,74200.0,11.1442,11.1804,11.09,11.1623,74200.0
2014-09-04 15:30:00,12.34,12.36,12.3,12.36,204200.0,11.1623,11.1804,11.1261,11.1804,204200.0
2014-09-05 09:30:00,12.31,12.45,12.3,12.42,27800.0,11.1352,11.2618,11.1261,11.2347,27800.0
2014-09-05 10:00:00,12.41,12.42,12.27,12.37,42700.0,11.2256,11.2347,11.099,11.1895,42700.0
2014-09-05 10:30:00,12.37,12.37,12.28,12.31,40200.0,11.1895,11.1895,11.108,11.1352,40200.0
2014-09-05 11:00:00,12.31,12.38,12.29,12.36,47500.0,11.1352,11.1985,11.1171,11.1804,47500.0
2014-09-05 11:30:00,12.36,12.36,12.3,12.34,13100.0,11.1804,11.1804,11.1261,11.1623,13100.0
2014-09-05 12:00:00,12.34,12.36,12.31,12.36,10400.0,11.1623,11.1804,11.1352,11.1804,10400.0
2014-09-05 12:30:00,12.37,12.43,12.36,12.41,77000.0,11.1895,11.2437,11.1804,11.2256,77000.0
2014-09-05 13:00:00,12.41,12.43,12.39,12.4,44400.0,11.2256,11.2437,11.2075,11.2166,44400.0
2014-09-05 13:30:00,12.4,12.42,12.4,12.42,29800.0,11.2166,11.2347,11.2166,11.2347,29800.0
2014-09-05 14:00:00,12.41,12.42,12.37,12.38,40200.0,11.2256,11.2347,11.1895,11.1985,40200.0
2014-09-05 14:30:00,12.37,12.38,12.34,12.35,11300.0,11.1895,11.1985,11.1623,11.1714,11300.0
2014-09-05 15:00:00,12.35,12.37,12.34,12.35,21100.0,11.1714,11.1895,11.1623,11.1714,21100.0
2014-09-05 15:30:00,12.34,12.39,12.33,12.38,79900.0,11.1623,11.2075,11.1533,11.1985,79900.0
2014-09-08 09:30:00,12.38,12.46,12.38,12.42,83700.0,11.1985,11.2709,11.1985,11.2347,83700.0
2014-09-08 10:00:00,12.43,12.46,12.39,12.4,25400.0,11.2437,11.2709,11.2075,11.2166,25400.0
2014-09-08 10:30:00,12.4,12.4,12.35,12.4,33000.0,11.2166,11.2166,11.1714,11.2166,33000.0
2014-09-08 11:00:00,12.4,12.41,12.38,12.41,18000.0,11.2166,11.2256,11.1985,11.2256,18000.0
2014-09-08 11:30:00,12.4,12.41,12.32,12.34,17300.0,11.2166,11.2256,11.1442,11.1623,17300.0
2014-09-08 12:00:00,12.33,12.34,12.3,12.33,12200.0,11.1533,11.1623,11.1261,11.1533,12200.0
2014-09-08 12:30:00,12.32,12.36,12.31,12.36,10100.0,11.1442,11.1804,11.1352,11.1804,10100.0
2014-09-08 13:00:00,12.35,12.36,12.29,12.31,18500.0,11.1714,11.1804,11.1171,11.1352,18500.0
2014-09-08 13:30:00,12.3,12.32,12.28,12.3,12000.0,11.1261,11.1442,11.108,11.1261,12000.0
2014-09-08 14:00:00,12.3,12.32,12.29,12.29,15900.0,11.1261,11.1442,11.1171,11.1171,15900.0
2014-09-08 14:30:00,12.29,12.35,12.29,12.33,24700.0,11.1171,11.1714,11.1171,11.1533,24700.0
2014-09-08 15:00:00,12.33,12.36,12.32,12.35,33200.0,11.1533,11.1804,11.1442,11.1714,33200.0
2014-09-08 15:30:00,12.36,12.37,12.34,12.37,77100.0,11.1804,11.1895,11.1623,11.1895,77100.0
2014-09-09 09:30:00,12.33,12.38,12.2,12.2,33600.0,11.1533,11.1985,11.0357,11.0357,33600.0
2014-09-09 10:00:00,12.2,12.27,12.18,12.26,60500.0,11.0357,11.099,11.0176,11.09,60500.0
2014-09-09 10:30:00,12.27,12.28,12.24,12.26,39200.0,11.099,11.108,11.0719,11.09,39200.0
2014-09-09 11:00:00,12.26,12.29,12.25,12.27,73600.0,11.09,11.1171,11.0809,11.099,73600.0
2014-09-09 11:30:00,12.27,12.29,12.22,12.24,28400.0,11.099,11.1171,11.0538,11.0719,28400.0
2014-09-09 12:00:00,12.23,12.24,12.21,12.22,38300.0,11.0628,11.0719,11.0447,11.0538,38300.0
2014-09-09 12:30:00,12.23,12.25,12.21,12.23,35200.0,11.0628,11.0809,11.0447,11.0628,35200.0
2014-09-09 13:00:00,12.23,12.27,12.23,12.27,40300.0,11.0628,11.099,11.0628,11.099,40300.0
2014-09-09 13:30:00,12.27,12.29,12.26,12.27,26600.0,11.099,11.1171,11.09,11.099,26600.0
2014-09-09 14:00:00,12.27,12.27,12.22,12.22,44300.0,11.099,11.099,11.0538,11.0538,44300.0
2014-09-09 14:30:00,12.22,12.27,12.21,12.26,95700.0,11.0538,11.099,11.0447,11.09,95700.0
2014-09-09 15:00:00,12.25,12.27,12.23,12.27,77000.0,11.0809,11.099,11.0628,11.099,77000.0
2014-09-09 15:30:00,12.26,12.27,12.21,12.24,143300.0,11.09,11.099,11.0447,11.0719,143300.0
2014-09-10 09:30:00,12.26,12.26,12.17,12.21,15800.0,11.09,11.09,11.0085,11.0447,15800.0
2014-09-10 10:00:00,12.22,12.23,12.15,12.17,12900.0,11.0538,11.0628,10.9905,11.0085,12900.0
2014-09-10 10:30:00,12.16,12.17,12.12,12.15,22500.0,10.9995,11.0085,10.9633,10.9905,22500.0
2014-09-10 11:00:00,12.15,12.18,12.13,12.16,9500.0,10.9905,11.0176,10.9724,10.9995,9500.0
2014-09-10 11:30:00,12.16,12.19,12.11,12.11,64700.0,10.9995,11.0266,10.9543,10.9543,64700.0
2014-09-10 12:00:00,12.12,12.22,12.11,12.21,20900.0,10.9633,11.0538,10.9543,11.0447,20900.0
2014-09-10 12:30:00,12.22,12.23,12.2,12.21,14100.0,11.0538,11.0628,11.0357,11.0447,14100.0
2014-09-10 13:00:00,12.22,12.28,12.21,12.24,15000.0,11.0538,11.108,11.0447,11.0719,15000.0
2014-09-10 13:30:00,12.24,12.26,12.23,12.25,23500.0,11.0719,11.09,11.0628,11.0809,23500.0
2014-09-10 14:00:00,12.26,12.26,12.24,12.25,20000.0,11.09,11.09,11.0719,11.0809,20000.0
2014-09-10 14:30:00,12.24,12.26,12.22,12.22,66100.0,11.0719,11.09,11.0538,11.0538,66100.0
2014-09-10 15:00:00,12.22,12.25,12.21,12.21,76100.0,11.0538,11.0809,11.0447,11.0447,76100.0
2014-09-10 15:30:00,12.21,12.24,12.2,12.21,231800.0,11.0447,11.0719,11.0357,11.0447,231800.0
2014-09-11 09:30:00,12.1,12.36,12.1,12.32,66900.0,10.9452,11.1804,10.9452,11.1442,66900.0
2014-09-11 10:00:00,12.32,12.32,12.24,12.24,62800.0,11.1442,11.1442,11.0719,11.0719,62800.0
2014-09-11 10:30:00,12.24,12.25,12.15,12.19,98000.0,11.0719,11.0809,10.9905,11.0266,98000.0
2014-09-11 11:00:00,12.18,12.21,12.17,12.19,99300.0,11.0176,11.0447,11.0085,11.0266,99300.0
2014-09-11 11:30:00,12.19,12.21,12.17,12.17,40700.0,11.0266,11.0447,11.0085,11.0085,40700.0
2014-09-11 12:00:00,12.16,12.2,12.16,12.18,31700.0,10.9995,11.0357,10.9995,11.0176,31700.0
2014-09-11 12:30:00,12.19,12.19,12.17,12.17,24100.0,11.0266,11.0266,11.0085,11.0085,24100.0
2014-09-11 13:00:00,12.18,12.19,12.15,12.15,32300.0,11.0176,11.0266,10.9905,10.9905,32300.0
2014-09-11 13:30:00,12.15,12.15,12.01,12.03,99200.0,10.9905,10.9905,10.8638,10.8819,99200.0
2014-09-11 14:00:00,12.03,12.18,12.03,12.1,111000.0,10.8819,11.0176,10.8819,10.9452,111000.0
2014-09-11 14:30:00,12.1,12.12,12.04,12.09,169200.0,10.9452,10.9633,10.891,10.9362,169200.0
2014-09-11 15:00:00,12.09,12.11,12.07,12.09,144700.0,10.9362,10.9543,10.9181,10.9362,144700.0
2014-09-11 15:30:00,12.1,12.13,12.09,12.12,331700.0,10.9452,10.9724,10.9362,10.9633,331700.0
2014-09-12 09:30:00,12.13,12.13,12.01,12.02,30100.0,10.9724,10.9724,10.8638,10.8729,30100.0
2014-09-12 10:00:00,12.01,12.05,11.99,12.01,38200.0,10.8638,10.9,10.8457,10.8638,38200.0
2014-09-12 10:30:00,12.01,12.03,11.97,12.01,44300.0,10.8638,10.8819,10.8276,10.8638,44300.0
2014-09-12 11:00:00,12.01,12.01,11.98,12.0,52400.0,10.8638,10.8638,10.8367,10.8548,52400.0
2014-09-12 11:30:00,12.0,12.01,11.97,11.99,34500.0,10.8548,10.8638,10.8276,10.8457,34500.0
2014-09-12 12:00:00,11.99,12.01,11.99,12.0,37200.0,10.8457,10.8638,10.8457,10.8548,37200.0
2014-09-12 12:30:00,12.0,12.01,11.98,11.99,28400.0,10.8548,10.8638,10.8367,10.8457,28400.0
2014-09-12 13:00:00,11.99,12.01,11.96,12.0,28000.0,10.8457,10.8638,10.8186,10.8548,28000.0
2014-09-12 13:30:00,11.99,12.01,11.97,12.0,31300.0,10.8457,10.8638,10.8276,10.8548,31300.0
2014-09-12 14:00:00,12.0,12.01,11.96,11.99,41100.0,10.8548,10.8638,10.8186,10.8457,41100.0
2014-09-12 14:30:00,11.98,12.0,11.96,11.97,30600.0,10.8367,10.8548,10.8186,10.8276,30600.0
2014-09-12 15:00:00,11.97,12.01,11.97,11.98,63500.0,10.8276,10.8638,10.8276,10.8367,63500.0
2014-09-12 15:30:00,11.99,12.0,11.97,11.98,125600.0,10.8457,10.8548,10.8276,10.8367,125600.0
2014-09-15 09:30:00,12.01,12.07,11.85,11.9,136500.0,10.8638,10.9181,10.7191,10.7643,136500.0
2014-09-15 10:00:00,11.89,11.97,11.88,11.94,124600.0,10.7553,10.8276,10.7462,10.8005,124600.0
2014-09-15 10:30:00,11.94,11.96,11.9,11.94,51800.0,10.8005,10.8186,10.7643,10.8005,51800.0
2014-09-15 11:00:00,11.94,11.96,11.92,11.94,22600.0,10.8005,10.8186,10.7824,10.8005,22600.0
2014-09-15 11:30:00,11.94,11.95,11.92,11.93,22300.0,10.8005,10.8095,10.7824,10.7914,22300.0
2014-09-15 12:00:00,11.92,11.95,11.91,11.94,22300.0,10.7824,10.8095,10.7734,10.8005,22300.0
2014-09-15 12:30:00,11.94,11.95,11.92,11.95,16400.0,10.8005,10.8095,10.7824,10.8095,16400.0
2014-09-15 13:00:00,11.94,11.95,11.93,11.93,30000.0,10.8005,10.8095,10.7914,10.7914,30000.0
2014-09-15 13:30:00,11.93,11.95,11.92,11.93,21000.0,10.7914,10.8095,10.7824,10.7914,21000.0
2014-09-15 14:00:00,11.93,11.95,11.92,11.94,33800.0,10.7914,10.8095,10.7824,10.8005,33800.0
2014-09-15 14:30:00,11.95,11.96,11.93,11.94,36800.0,10.8095,10.8186,10.7914,10.8005,36800.0
2014-09-15 15:00:00,11.94,11.95,11.93,11.95,28300.0,10.8005,10.8095,10.7914,10.8095,28300.0
2014-09-15 15:30:00,11.94,11.95,11.92,11.93,158800.0,10.8005,10.8095,10.7824,10.7914,158800.0
2014-09-16 09:30:00,11.9,11.94,11.84,11.92,35900.0,10.7643,10.8005,10.71,10.7824,35900.0
2014-09-16 10:00:00,11.94,11.96,11.93,11.93,33000.0,10.8005,10.8186,10.7914,10.7914,33000.0
2014-09-16 10:30:00,11.93,11.95,11.89,11.9,29000.0,10.7914,10.8095,10.7553,10.7643,29000.0
2014-09-16 11:00:00,11.89,11.94,11.88,11.93,44200.0,10.7553,10.8005,10.7462,10.7914,44200.0
2014-09-16 11:30:00,11.94,11.95,11.9,11.92,29000.0,10.8005,10.8095,10.7643,10.7824,29000.0
2014-09-16 12:00:00,11.92,11.94,11.9,11.93,17600.0,10.7824,10.8005,10.7643,10.7914,17600.0
2014-09-16 12:30:00,11.93,11.95,11.92,11.94,22000.0,10.7914,10.8095,10.7824,10.8005,22000.0
2014-09-16 13:00:00,11.95,11.96,11.93,11.94,51500.0,10.8095,10.8186,10.7914,10.8005,51500.0
2014-09-16 13:30:00,11.95,11.97,11.95,11.95,50600.0,10.8095,10.8276,10.8095,10.8095,50600.0
2014-09-16 14:00:00,11.95,11.96,11.94,11.95,28500.0,10.8095,10.8186,10.8005,10.8095,28500.0
2014-09-16 14:30:00,11.95,11.95,11.92,11.94,44100.0,10.8095,10.8095,10.7824,10.8005,44100.0
2014-09-16 15:00:00,11.94,11.94,11.88,11.9,47600.0,10.8005,10.8005,10.7462,10.7643,47600.0
2014-09-16 15:30:00,11.9,11.93,11.88,11.92,177800.0,10.7643,10.7914,10.7462,10.7824,177800.0
2014-09-17 09:30:00,11.92,11.98,11.9,11.96,17900.0,10.7824,10.8367,10.7643,10.8186,17900.0
2014-09-17 10:00:00,11.95,11.97,11.91,11.92,7700.0,10.8095,10.8276,10.7734,10.7824,7700.0
2014-09-17 10:30:00,11.93,11.93,11.9,11.92,18200.0,10.7914,10.7914,10.7643,10.7824,18200.0
2014-09-17 11:00:00,11.93,11.95,11.92,11.94,14100.0,10.7914,10.8095,10.7824,10.8005,14100.0
2014-09-17 11:30:00,11.94,11.97,11.93,11.95,21500.0,10.8005,10.8276,10.7914,10.8095,21500.0
2014-09-17 12:00:00,11.96,11.97,11.91,11.93,11000.0,10.8186,10.8276,10.7734,10.7914,11000.0
2014-09-17 12:30:00,11.92,11.93,11.91,11.92,5700.0,10.7824,10.7914,10.7734,10.7824,5700.0
2014-09-17 13:00:00,11.91,11.91,11.86,11.86,25600.0,10.7734,10.7734,10.7281,10.7281,25600.0
2014-09-17 13:30:00,11.87,11.88,11.86,11.88,16300.0,10.7372,10.7462,10.7281,10.7462,16300.0
2014-09-17 14:00:00,11.88,11.94,11.79,11.94,34100.0,10.7462,10.8005,10.6648,10.8005,34100.0
2014-09-17 14:30:00,11.93,11.93,11.88,11.91,33300.0,10.7914,10.7914,10.7462,10.7734,33300.0
2014-09-17 15:00:00,11.91,11.95,11.89,11.91,43800.0,10.7734,10.8095,10.7553,10.7734,43800.0
2014-09-17 15:30:00,11.91,11.91,11.85,11.86,97300.0,10.7734,10.7734,10.7191,10.7281,97300.0
2014-09-18 09:30:00,11.93,11.99,11.86,11.99,31200.0,10.7914,10.8457,10.7281,10.8457,31200.0
2014-09-18 10:00:00,11.98,12.04,11.95,11.98,36400.0,10.8367,10.891,10.8095,10.8367,36400.0
2014-09-18 10:30:00,11.98,12.06,11.98,12.05,28700.0,10.8367,10.909,10.8367,10.9,28700.0
2014-09-18 11:00:00,12.05,12.09,12.04,12.09,27900.0,10.9,10.9362,10.891,10.9362,27900.0
2014-09-18 11:30:00,12.09,12.09,12.02,12.02,16100.0,10.9362,10.9362,10.8729,10.8729,16100.0
2014-09-18 12:00:00,12.02,12.04,12.02,12.03,7800.0,10.8729,10.891,10.8729,10.8819,7800.0
2014-09-18 12:30:00,12.04,12.05,12.03,12.04,15000.0,10.891,10.9,10.8819,10.891,15000.0
2014-09-18 13:00:00,12.04,12.05,12.04,12.05,4800.0,10.891,10.9,10.891,10.9,4800.0
2014-09-18 13:30:00,12.04,12.05,12.0,12.0,13600.0,10.891,10.9,10.8548,10.8548,13600.0
2014-09-18 14:00:00,12.01,12.05,12.0,12.01,20400.0,10.8638,10.9,10.8548,10.8638,20400.0
2014-09-18 14:30:00,12.0,12.02,11.99,12.0,22200.0,10.8548,10.8729,10.8457,10.8548,22200.0
2014-09-18 15:00:00,11.99,12.05,11.98,12.04,42000.0,10.8457,10.9,10.8367,10.891,42000.0
2014-09-18 15:30:00,12.03,12.04,11.99,12.0,120600.0,10.8819,10.891,10.8457,10.8548,120600.0
2014-09-19 09:30:00,11.96,12.1,11.95,12.09,227600.0,10.8186,10.9452,10.8095,10.9362,227600.0
2014-09-19 10:00:00,12.11,12.12,12.08,12.09,25500.0,10.9543,10.9633,10.9271,10.9362,25500.0
2014-09-19 10:30:00,12.08,12.09,12.01,12.06,23600.0,10.9271,10.9362,10.8638,10.909,23600.0
2014-09-19 11:00:00,12.06,12.13,12.06,12.13,56800.0,10.909,10.9724,10.909,10.9724,56800.0
2014-09-19 11:30:00,12.11,12.12,12.04,12.07,45700.0,10.9543,10.9633,10.891,10.9181,45700.0
2014-09-19 12:00:00,12.07,12.07,12.0,12.03,29600.0,10.9181,10.9181,10.8548,10.8819,29600.0
2014-09-19 12:30:00,12.02,12.02,11.97,11.98,26100.0,10.8729,10.8729,10.8276,10.8367,26100.0
2014-09-19 13:00:00,11.98,11.99,11.94,11.95,21400.0,10.8367,10.8457,10.8005,10.8095,21400.0
2014-09-19 13:30:00,11.95,11.95,11.9,11.9,27400.0,10.8095,10.8095,10.7643,10.7643,27400.0
2014-09-19 14:00:00,11.9,11.91,11.89,11.91,16500.0,10.7643,10.7734,10.7553,10.7734,16500.0
2014-09-19 14:30:00,11.92,12.0,11.89,11.89,98100.0,10.7824,10.8548,10.7553,10.7553,98100.0
2014-09-19 15:00:00,11.89,11.91,11.87,11.87,39800.0,10.7553,10.7734,10.7372,10.7372,39800.0
2014-09-19 15:30:00,11.88,11.92,11.87,11.91,335800.0,10.7462,10.7824,10.7372,10.7734,335800.0
2014-09-22 09:30:00,11.84,11.85,11.72,11.77,29000.0,10.71,10.7191,10.6015,10.6467,29000.0
2014-09-22 10:00:00,11.79,11.82,11.75,11.8,46500.0,10.6648,10.6919,10.6286,10.6739,46500.0
2014-09-22 10:30:00,11.79,11.82,11.78,11.82,63900.0,10.6648,10.6919,10.6558,10.6919,63900.0
2014-09-22 11:00:00,11.8,11.81,11.78,11.8,42400.0,10.6739,10.6829,10.6558,10.6739,42400.0
2014-09-22 11:30:00,11.79,11.82,11.77,11.78,38900.0,10.6648,10.6919,10.6467,10.6558,38900.0
2014-09-22 12:00:00,11.78,11.82,11.76,11.81,23100.0,10.6558,10.6919,10.6377,10.6829,23100.0
2014-09-22 12:30:00,11.8,11.81,11.78,11.78,20600.0,10.6739,10.6829,10.6558,10.6558,20600.0
2014-09-22 13:00:00,11.78,11.8,11.78,11.8,12700.0,10.6558,10.6739,10.6558,10.6739,12700.0
2014-09-22 13:30:00,11.8,11.8,11.78,11.79,12200.0,10.6739,10.6739,10.6558,10.6648,12200.0
2014-09-22 14:00:00,11.79,11.79,11.76,11.77,23200.0,10.6648,10.6648,10.6377,10.6467,23200.0
2014-09-22 14:30:00,11.78,11.8,11.78,11.79,12100.0,10.6558,10.6739,10.6558,10.6648,12100.0
2014-09-22 15:00:00,11.78,11.8,11.77,11.79,26100.0,10.6558,10.6739,10.6467,10.6648,26100.0
2014-09-22 15:30:00,11.79,11.79,11.73,11.74,136400.0,10.6648,10.6648,10.6105,10.6196,136400.0
2014-09-23 09:30:00,11.65,11.74,11.65,11.73,35400.0,10.5382,10.6196,10.5382,10.6105,35400.0
2014-09-23 10:00:00,11.73,11.73,11.69,11.7,29500.0,10.6105,10.6105,10.5744,10.5834,29500.0
2014-09-23 10:30:00,11.7,11.71,11.67,11.69,27000.0,10.5834,10.5924,10.5563,10.5744,27000.0
2014-09-23 11:00:00,11.69,11.74,11.69,11.71,20600.0,10.5744,10.6196,10.5744,10.5924,20600.0
2014-09-23 11:30:00,11.71,11.74,11.68,11.69,15700.0,10.5924,10.6196,10.5653,10.5744,15700.0
2014-09-23 12:00:00,11.69,11.7,11.65,11.65,15400.0,10.5744,10.5834,10.5382,10.5382,15400.0
2014-09-23 12:30:00,11.66,11.7,11.65,11.66,58500.0,10.5472,10.5834,10.5382,10.5472,58500.0
2014-09-23 13:00:00,11.66,11.66,11.63,11.66,29500.0,10.5472,10.5472,10.5201,10.5472,29500.0
2014-09-23 13:30:00,11.66,11.68,11.6,11.61,27900.0,10.5472,10.5653,10.4929,10.502,27900.0
2014-09-23 14:00:00,11.62,11.64,11.6,11.62,27500.0,10.511,10.5291,10.4929,10.511,27500.0
2014-09-23 14:30:00,11.62,11.62,11.58,11.61,47100.0,10.511,10.511,10.4749,10.502,47100.0
2014-09-23 15:00:00,11.61,11.62,11.58,11.59,28400.0,10.502,10.511,10.4749,10.4839,28400.0
2014-09-23 15:30:00,11.59,11.61,11.55,11.57,141700.0,10.4839,10.502,10.4477,10.4658,141700.0
2014-09-24 09:30:00,11.57,11.6,11.5,11.55,15500.0,10.4658,10.4929,10.4025,10.4477,15500.0
2014-09-24 10:00:00,11.52,11.54,11.45,11.47,20900.0,10.4206,10.4387,10.3573,10.3753,20900.0
2014-09-24 10:30:00,11.48,11.55,11.47,11.53,59800.0,10.3844,10.4477,10.3753,10.4296,59800.0
2014-09-24 11:00:00,11.52,11.61,11.52,11.59,23900.0,10.4206,10.502,10.4206,10.4839,23900.0
2014-09-24 11:30:00,11.59,11.61,11.53,11.54,15300.0,10.4839,10.502,10.4296,10.4387,15300.0
2014-09-24 12:00:00,11.54,11.54,11.51,11.53,17400.0,10.4387,10.4387,10.4115,10.4296,17400.0
2014-09-24 12:30:00,11.54,11.54,11.5,11.5,7700.0,10.4387,10.4387,10.4025,10.4025,7700.0
2014-09-24 13:00:00,11.5,11.53,11.5,11.5,13600.0,10.4025,10.4296,10.4025,10.4025,13600.0
2014-09-24 13:30:00,11.5,11.56,11.5,11.53,26100.0,10.4025,10.4568,10.4025,10.4296,26100.0
2014-09-24 14:00:00,11.52,11.54,11.51,11.54,26200.0,10.4206,10.4387,10.4115,10.4387,26200.0
2014-09-24 14:30:00,11.55,11.57,11.5,11.5,62100.0,10.4477,10.4658,10.4025,10.4025,62100.0
2014-09-24 15:00:00,11.5,11.57,11.5,11.56,46600.0,10.4025,10.4658,10.4025,10.4568,46600.0
2014-09-24 15:30:00,11.56,11.57,11.51,11.56,113800.0,10.4568,10.4658,10.4115,10.4568,113800.0
2014-09-25 09:30:00,11.53,11.58,11.43,11.44,30600.0,10.4296,10.4749,10.3392,10.3482,30600.0
2014-09-25 10:00:00,11.44,11.45,11.33,11.39,33200.0,10.3482,10.3573,10.2487,10.303,33200.0
2014-09-25 10:30:00,11.37,11.41,11.31,11.41,64800.0,10.2849,10.3211,10.2306,10.3211,64800.0
2014-09-25 11:00:00,11.39,11.45,11.38,11.4,53200.0,10.303,10.3573,10.2939,10.312,53200.0
2014-09-25 11:30:00,11.41,11.46,11.38,11.45,48700.0,10.3211,10.3663,10.2939,10.3573,48700.0
2014-09-25 12:00:00,11.46,11.51,11.43,11.5,89500.0,10.3663,10.4115,10.3392,10.4025,89500.0
2014-09-25 12:30:00,11.5,11.52,11.48,11.49,36800.0,10.4025,10.4206,10.3844,10.3934,36800.0
2014-09-25 13:00:00,11.5,11.53,11.48,11.51,45700.0,10.4025,10.4296,10.3844,10.4115,45700.0
2014-09-25 13:30:00,11.52,11.52,11.44,11.47,39800.0,10.4206,10.4206,10.3482,10.3753,39800.0
2014-09-25 14:00:00,11.47,11.56,11.47,11.53,109900.0,10.3753,10.4568,10.3753,10.4296,109900.0
2014-09-25 14:30:00,11.52,11.53,11.47,11.49,141400.0,10.4206,10.4296,10.3753,10.3934,141400.0
2014-09-25 15:00:00,11.5,11.5,11.45,11.48,58100.0,10.4025,10.4025,10.3573,10.3844,58100.0
2014-09-25 15:30:00,11.48,11.52,11.46,11.46,153200.0,10.3844,10.4206,10.3663,10.3663,153200.0
2014-09-26 09:30:00,11.46,11.51,11.45,11.45,49000.0,10.3663,10.4115,10.3573,10.3573,49000.0
2014-09-26 10:00:00,11.46,11.52,11.39,11.4,32900.0,10.3663,10.4206,10.303,10.312,32900.0
2014-09-26 10:30:00,11.41,11.46,11.38,11.41,25600.0,10.3211,10.3663,10.2939,10.3211,25600.0
2014-09-26 11:00:00,11.41,11.46,11.41,11.44,24100.0,10.3211,10.3663,10.3211,10.3482,24100.0
2014-09-26 11:30:00,11.44,11.45,11.42,11.43,19300.0,10.3482,10.3573,10.3301,10.3392,19300.0
2014-09-26 12:00:00,11.43,11.44,11.4,11.41,16100.0,10.3392,10.3482,10.312,10.3211,16100.0
2014-09-26 12:30:00,11.42,11.42,11.37,11.37,29700.0,10.3301,10.3301,10.2849,10.2849,29700.0
2014-09-26 13:00:00,11.38,11.42,11.38,11.4,20600.0,10.2939,10.3301,10.2939,10.312,20600.0
2014-09-26 13:30:00,11.4,11.44,11.4,11.44,18700.0,10.312,10.3482,10.312,10.3482,18700.0
2014-09-26 14:00:00,11.44,11.46,11.43,11.45,21400.0,10.3482,10.3663,10.3392,10.3573,21400.0
2014-09-26 14:30:00,11.45,11.5,11.45,11.48,44600.0,10.3573,10.4025,10.3573,10.3844,44600.0
2014-09-26 15:00:00,11.47,11.48,11.45,11.47,52100.0,10.3753,10.3844,10.3573,10.3753,52100.0
2014-09-26 15:30:00,11.47,11.53,11.47,11.52,177300.0,10.3753,10.4296,10.3753,10.4206,177300.0
2014-09-29 09:30:00,11.37,11.52,11.37,11.48,17100.0,10.2849,10.4206,10.2849,10.3844,17100.0
2014-09-29 10:00:00,11.47,11.5,11.46,11.48,8700.0,10.3753,10.4025,10.3663,10.3844,8700.0
2014-09-29 10:30:00,11.48,11.51,11.44,11.46,8400.0,10.3844,10.4115,10.3482,10.3663,8400.0
2014-09-29 11:00:00,11.46,11.48,11.45,11.47,35100.0,10.3663,10.3844,10.3573,10.3753,35100.0
2014-09-29 11:30:00,11.47,11.51,11.46,11.51,19700.0,10.3753,10.4115,10.3663,10.4115,19700.0
2014-09-29 12:00:00,11.5,11.5,11.4,11.42,14300.0,10.4025,10.4025,10.312,10.3301,14300.0
2014-09-29 12:30:00,11.41,11.45,11.4,11.44,8600.0,10.3211,10.3573,10.312,10.3482,8600.0
2014-09-29 13:00:00,11.44,11.46,11.41,11.42,13300.0,10.3482,10.3663,10.3211,10.3301,13300.0
2014-09-29 13:30:00,11.43,11.43,11.4,11.41,20100.0,10.3392,10.3392,10.312,10.3211,20100.0
2014-09-29 14:00:00,11.41,11.42,11.38,11.41,19000.0,10.3211,10.3301,10.2939,10.3211,19000.0
2014-09-29 14:30:00,11.41,11.42,11.37,11.41,65500.0,10.3211,10.3301,10.2849,10.3211,65500.0
2014-09-29 15:00:00,11.41,11.48,11.39,11.48,51300.0,10.3211,10.3844,10.303,10.3844,51300.0
2014-09-29 15:30:00,11.48,11.5,11.45,11.49,181600.0,10.3844,10.4025,10.3573,10.3934,181600.0
2014-09-30 09:30:00,11.51,11.52,11.35,11.36,18000.0,10.4115,10.4206,10.2668,10.2758,18000.0
2014-09-30 10:00:00,11.36,11.41,11.33,11.36,22600.0,10.2758,10.3211,10.2487,10.2758,22600.0
2014-09-30 10:30:00,11.36,11.38,11.33,11.37,30000.0,10.2758,10.2939,10.2487,10.2849,30000.0
2014-09-30 11:00:00,11.36,11.42,11.36,11.4,15500.0,10.2758,10.3301,10.2758,10.312,15500.0
2014-09-30 11:30:00,11.4,11.42,11.37,11.39,15200.0,10.312,10.3301,10.2849,10.303,15200.0
2014-09-30 12:00:00,11.39,11.39,11.34,11.36,15300.0,10.303,10.303,10.2578,10.2758,15300.0
2014-09-30 12:30:00,11.36,11.36,11.3,11.33,16400.0,10.2758,10.2758,10.2216,10.2487,16400.0
2014-09-30 13:00:00,11.33,11.35,11.31,11.31,18500.0,10.2487,10.2668,10.2306,10.2306,18500.0
2014-09-30 13:30:00,11.32,11.32,11.27,11.29,14000.0,10.2397,10.2397,10.1944,10.2125,14000.0
2014-09-30 14:00:00,11.29,11.32,11.27,11.29,25800.0,10.2125,10.2397,10.1944,10.2125,25800.0
2014-09-30 14:30:00,11.3,11.32,11.29,11.29,27000.0,10.2216,10.2397,10.2125,10.2125,27000.0
2014-09-30 15:00:00,11.29,11.3,11.25,11.29,73800.0,10.2125,10.2216,10.1763,10.2125,73800.0
2014-09-30 15:30:00,11.29,11.3,11.22,11.22,207000.0,10.2125,10.2216,10.1492,10.1492,207000.0
2014-10-01 09:30:00,11.23,11.52,11.23,11.5,314200.0,10.1583,10.4206,10.1583,10.4025,314200.0
2014-10-01 10:00:00,11.48,12.02,11.47,12.0,560700.0,10.3844,10.8729,10.3753,10.8548,560700.0
2014-10-01 10:30:00,12.0,12.22,11.97,12.21,287100.0,10.8548,11.0538,10.8276,11.0447,287100.0
2014-10-01 11:00:00,12.21,12.21,12.02,12.04,180700.0,11.0447,11.0447,10.8729,10.891,180700.0
2014-10-01 11:30:00,12.04,12.12,12.03,12.11,124800.0,10.891,10.9633,10.8819,10.9543,124800.0
2014-10-01 12:00:00,12.11,12.19,12.1,12.18,170000.0,10.9543,11.0266,10.9452,11.0176,170000.0
2014-10-01 12:30:00,12.18,12.36,12.17,12.31,239100.0,11.0176,11.1804,11.0085,11.1352,239100.0
2014-10-01 13:00:00,12.31,12.35,12.26,12.34,166900.0,11.1352,11.1714,11.09,11.1623,166900.0
2014-10-01 13:30:00,12.34,12.39,12.28,12.38,246100.0,11.1623,11.2075,11.108,11.1985,246100.0
2014-10-01 14:00:00,12.37,12.43,12.34,12.4,302200.0,11.1895,11.2437,11.1623,11.2166,302200.0
2014-10-01 14:30:00,12.4,12.4,12.32,12.32,166500.0,11.2166,11.2166,11.1442,11.1442,166500.0
2014-10-01 15:00:00,12.31,12.37,12.27,12.29,238500.0,11.1352,11.1895,11.099,11.1171,238500.0
2014-10-01 15:30:00,12.29,12.33,12.16,12.3,594100.0,11.1171,11.1533,10.9995,11.1261,594100.0
2014-10-02 09:30:00,12.33,12.73,12.32,12.71,360300.0,11.1533,11.5151,11.1442,11.497,360300.0
2014-10-02 10:00:00,12.72,12.93,12.71,12.87,320600.0,11.5061,11.696,11.497,11.6417,320600.0
2014-10-02 10:30:00,12.86,13.11,12.76,13.03,260200.0,11.6327,11.8588,11.5422,11.7865,260200.0
2014-10-02 11:00:00,13.03,13.22,12.99,13.19,256300.0,11.7865,11.9583,11.7503,11.9312,256300.0
2014-10-02 11:30:00,13.17,13.18,12.87,12.88,234300.0,11.9131,11.9222,11.6417,11.6508,234300.0
2014-10-02 12:00:00,12.88,12.96,12.76,12.78,230700.0,11.6508,11.7231,11.5422,11.5603,230700.0
2014-10-02 12:30:00,12.76,12.88,12.74,12.85,242500.0,11.5422,11.6508,11.5241,11.6236,242500.0
2014-10-02 13:00:00,12.85,12.92,12.83,12.9,160800.0,11.6236,11.687,11.6056,11.6689,160800.0
2014-10-02 13:30:00,12.9,13.04,12.9,12.92,124700.0,11.6689,11.7955,11.6689,11.687,124700.0
2014-10-02 14:00:00,12.92,13.08,12.92,13.07,171300.0,11.687,11.8317,11.687,11.8227,171300.0
2014-10-02 14:30:00,13.07,13.09,13.0,13.05,116700.0,11.8227,11.8407,11.7593,11.8046,116700.0
2014-10-02 15:00:00,13.05,13.17,13.04,13.05,174800.0,11.8046,11.9131,11.7955,11.8046,174800.0
2014-10-02 15:30:00,13.04,13.14,13.01,13.07,383700.0,11.7955,11.886,11.7684,11.8227,383700.0
2014-10-03 09:30:00,13.16,13.46,13.08,13.12,472900.0,11.9041,12.1754,11.8317,11.8679,472900.0
2014-10-03 10:00:00,13.1,13.24,13.1,13.24,48300.0,11.8498,11.9764,11.8498,11.9764,48300.0
2014-10-03 10:30:00,13.24,13.29,13.19,13.29,62600.0,11.9764,12.0217,11.9312,12.0217,62600.0
2014-10-03 11:00:00,13.28,13.31,13.23,13.27,92500.0,12.0126,12.0397,11.9674,12.0036,92500.0
2014-10-03 11:30:00,13.27,13.27,13.12,13.12,55800.0,12.0036,12.0036,11.8679,11.8679,55800.0
2014-10-03 12:00:00,13.12,13.13,13.06,13.09,140800.0,11.8679,11.8769,11.8136,11.8407,140800.0
2014-10-03 12:30:00,13.1,13.12,13.04,13.04,87700.0,11.8498,11.8679,11.7955,11.7955,87700.0
2014-10-03 13:00:00,13.05,13.05,13.0,13.04,94100.0,11.8046,11.8046,11.7593,11.7955,94100.0
2014-10-03 13:30:00,13.04,13.06,12.97,13.06,84800.0,11.7955,11.8136,11.7322,11.8136,84800.0
2014-10-03 14:00:00,13.05,13.1,13.03,13.09,89200.0,11.8046,11.8498,11.7865,11.8407,89200.0
2014-10-03 14:30:00,13.1,13.1,12.96,12.97,103200.0,11.8498,11.8498,11.7231,11.7322,103200.0
2014-10-03 15:00:00,12.96,13.01,12.93,12.94,109000.0,11.7231,11.7684,11.696,11.7051,109000.0
2014-10-03 15:30:00,12.93,12.94,12.82,12.83,294500.0,11.696,11.7051,11.5965,11.6056,294500.0
2014-10-06 09:30:00,12.83,12.9,12.73,12.83,50100.0,11.6426,11.7062,11.5519,11.6426,50100.0
2014-10-06 10:00:00,12.81,12.84,12.73,12.76,35200.0,11.6245,11.6517,11.5519,11.5791,35200.0
2014-10-06 10:30:00,12.77,12.88,12.76,12.79,63600.0,11.5882,11.688,11.5791,11.6063,63600.0
2014-10-06 11:00:00,12.79,12.79,12.71,12.71,38700.0,11.6063,11.6063,11.5337,11.5337,38700.0
2014-10-06 11:30:00,12.72,12.73,12.66,12.72,45300.0,11.5428,11.5519,11.4884,11.5428,45300.0
2014-10-06 12:00:00,12.72,12.78,12.71,12.76,52500.0,11.5428,11.5973,11.5337,11.5791,52500.0
2014-10-06 12:30:00,12.76,12.77,12.73,12.74,39200.0,11.5791,11.5882,11.5519,11.561,39200.0
2014-10-06 13:00:00,12.75,12.79,12.74,12.78,31200.0,11.57,11.6063,11.561,11.5973,31200.0
2014-10-06 13:30:00,12.78,12.8,12.76,12.79,71300.0,11.5973,11.6154,11.5791,11.6063,71300.0
2014-10-06 14:00:00,12.78,12.78,12.69,12.74,69500.0,11.5973,11.5973,11.5156,11.561,69500.0
2014-10-06 14:30:00,12.74,12.75,12.66,12.66,46200.0,11.561,11.57,11.4884,11.4884,46200.0
2014-10-06 15:00:00,12.66,12.67,12.6,12.6,98000.0,11.4884,11.4974,11.4339,11.4339,98000.0
2014-10-06 15:30:00,12.6,12.64,12.52,12.52,321800.0,11.4339,11.4702,11.3613,11.3613,321800.0
2014-10-07 09:30:00,12.46,12.46,12.22,12.26,106400.0,11.3069,11.3069,11.0891,11.1254,106400.0
2014-10-07 10:00:00,12.27,12.35,12.27,12.33,135500.0,11.1345,11.2071,11.1345,11.1889,135500.0
2014-10-07 10:30:00,12.34,12.36,12.29,12.3,99300.0,11.198,11.2161,11.1526,11.1617,99300.0
2014-10-07 11:00:00,12.3,12.38,12.28,12.31,93000.0,11.1617,11.2343,11.1435,11.1708,93000.0
2014-10-07 11:30:00,12.31,12.41,12.31,12.38,108900.0,11.1708,11.2615,11.1708,11.2343,108900.0
2014-10-07 12:00:00,12.38,12.43,12.37,12.43,36200.0,11.2343,11.2797,11.2252,11.2797,36200.0
2014-10-07 12:30:00,12.44,12.5,12.42,12.49,49800.0,11.2887,11.3432,11.2706,11.3341,49800.0
2014-10-07 13:00:00,12.49,12.49,12.42,12.48,42800.0,11.3341,11.3341,11.2706,11.325,42800.0
2014-10-07 13:30:00,12.47,12.48,12.37,12.38,52500.0,11.316,11.325,11.2252,11.2343,52500.0
2014-10-07 14:00:00,12.38,12.39,12.32,12.34,48900.0,11.2343,11.2434,11.1798,11.198,48900.0
2014-10-07 14:30:00,12.33,12.37,12.31,12.34,56200.0,11.1889,11.2252,11.1708,11.198,56200.0
2014-10-07 15:00:00,12.34,12.4,12.33,12.4,99300.0,11.198,11.2524,11.1889,11.2524,99300.0
2014-10-07 15:30:00,12.4,12.43,12.34,12.34,275000.0,11.2524,11.2797,11.198,11.198,275000.0
2014-10-08 09:30:00,12.31,12.42,12.31,12.4,46400.0,11.1708,11.2706,11.1708,11.2524,46400.0
2014-10-08 10:00:00,12.4,12.42,12.32,12.36,36100.0,11.2524,11.2706,11.1798,11.2161,36100.0
2014-10-08 10:30:00,12.36,12.36,12.27,12.27,38700.0,11.2161,11.2161,11.1345,11.1345,38700.0
2014-10-08 11:00:00,12.26,12.3,12.24,12.29,38800.0,11.1254,11.1617,11.1072,11.1526,38800.0
2014-10-08 11:30:00,12.29,12.29,12.21,12.26,41800.0,11.1526,11.1526,11.08,11.1254,41800.0
2014-10-08 12:00:00,12.26,12.27,12.21,12.21,24400.0,11.1254,11.1345,11.08,11.08,24400.0
2014-10-08 12:30:00,12.21,12.23,12.16,12.2,31800.0,11.08,11.0982,11.0346,11.0709,31800.0
2014-10-08 13:00:00,12.21,12.23,12.19,12.19,56300.0,11.08,11.0982,11.0619,11.0619,56300.0
2014-10-08 13:30:00,12.19,12.28,12.17,12.28,40300.0,11.0619,11.1435,11.0437,11.1435,40300.0
2014-10-08 14:00:00,12.29,12.38,12.24,12.37,50100.0,11.1526,11.2343,11.1072,11.2252,50100.0
2014-10-08 14:30:00,12.38,12.45,12.36,12.41,68600.0,11.2343,11.2978,11.2161,11.2615,68600.0
2014-10-08 15:00:00,12.42,12.47,12.4,12.47,60400.0,11.2706,11.316,11.2524,11.316,60400.0
2014-10-08 15:30:00,12.47,12.53,12.46,12.52,241200.0,11.316,11.3704,11.3069,11.3613,241200.0
2014-10-09 09:30:00,12.48,12.52,12.35,12.37,83600.0,11.325,11.3613,11.2071,11.2252,83600.0
2014-10-09 10:00:00,12.38,12.4,12.28,12.3,41800.0,11.2343,11.2524,11.1435,11.1617,41800.0
2014-10-09 10:30:00,12.29,12.32,12.22,12.29,109700.0,11.1526,11.1798,11.0891,11.1526,109700.0
2014-10-09 11:00:00,12.28,12.28,12.24,12.24,28300.0,11.1435,11.1435,11.1072,11.1072,28300.0
2014-10-09 11:30:00,12.23,12.23,12.08,12.1,48300.0,11.0982,11.0982,10.962,10.9802,48300.0
2014-10-09 12:00:00,12.09,12.11,12.01,12.05,62900.0,10.9711,10.9893,10.8985,10.9348,62900.0
2014-10-09 12:30:00,12.03,12.12,12.02,12.1,55400.0,10.9167,10.9983,10.9076,10.9802,55400.0
2014-10-09 13:00:00,12.1,12.14,12.04,12.11,45800.0,10.9802,11.0165,10.9257,10.9893,45800.0
2014-10-09 13:30:00,12.11,12.2,12.11,12.17,68800.0,10.9893,11.0709,10.9893,11.0437,68800.0
2014-10-09 14:00:00,12.17,12.17,12.04,12.04,33800.0,11.0437,11.0437,10.9257,10.9257,33800.0
2014-10-09 14:30:00,12.05,12.1,12.02,12.03,57800.0,10.9348,10.9802,10.9076,10.9167,57800.0
2014-10-09 15:00:00,12.04,12.11,12.02,12.1,75400.0,10.9257,10.9893,10.9076,10.9802,75400.0
2014-10-09 15:30:00,12.1,12.13,12.03,12.03,189200.0,10.9802,11.0074,10.9167,10.9167,189200.0
2014-10-10 09:30:00,11.97,12.2,11.94,12.13,58900.0,10.8622,11.0709,10.835,11.0074,58900.0
2014-10-10 10:00:00,12.11,12.13,11.97,11.97,41800.0,10.9893,11.0074,10.8622,10.8622,41800.0
2014-10-10 10:30:00,11.99,12.0,11.94,11.97,39600.0,10.8804,10.8894,10.835,10.8622,39600.0
2014-10-10 11:00:00,11.97,12.02,11.93,11.98,49200.0,10.8622,10.9076,10.8259,10.8713,49200.0
2014-10-10 11:30:00,11.97,12.05,11.95,12.03,29900.0,10.8622,10.9348,10.8441,10.9167,29900.0
2014-10-10 12:00:00,12.04,12.17,12.04,12.13,40300.0,10.9257,11.0437,10.9257,11.0074,40300.0
2014-10-10 12:30:00,12.14,12.19,12.1,12.15,95900.0,11.0165,11.0619,10.9802,11.0256,95900.0
2014-10-10 13:00:00,12.15,12.17,12.06,12.08,19800.0,11.0256,11.0437,10.9439,10.962,19800.0
2014-10-10 13:30:00,12.09,12.14,12.08,12.12,29200.0,10.9711,11.0165,10.962,10.9983,29200.0
2014-10-10 14:00:00,12.13,12.13,12.04,12.05,25600.0,11.0074,11.0074,10.9257,10.9348,25600.0
2014-10-10 14:30:00,12.05,12.06,11.97,11.97,41000.0,10.9348,10.9439,10.8622,10.8622,41000.0
2014-10-10 15:00:00,11.98,11.99,11.9,11.92,58500.0,10.8713,10.8804,10.7987,10.8169,58500.0
2014-10-10 15:30:00,11.93,11.93,11.86,11.87,195800.0,10.8259,10.8259,10.7624,10.7715,195800.0
2014-10-13 09:30:00,11.87,11.94,11.73,11.83,40500.0,10.7715,10.835,10.6444,10.7352,40500.0
2014-10-13 10:00:00,11.83,11.92,11.83,11.87,42300.0,10.7352,10.8169,10.7352,10.7715,42300.0
2014-10-13 10:30:00,11.86,11.92,11.83,11.89,64000.0,10.7624,10.8169,10.7352,10.7896,64000.0
2014-10-13 11:00:00,11.9,11.96,11.89,11.91,42400.0,10.7987,10.8531,10.7896,10.8078,42400.0
2014-10-13 11:30:00,11.91,11.96,11.87,11.93,42600.0,10.8078,10.8531,10.7715,10.8259,42600.0
2014-10-13 12:00:00,11.94,12.01,11.93,12.0,44600.0,10.835,10.8985,10.8259,10.8894,44600.0
2014-10-13 12:30:00,12.01,12.04,11.97,12.01,46500.0,10.8985,10.9257,10.8622,10.8985,46500.0
2014-10-13 13:00:00,12.01,12.04,11.97,12.02,37200.0,10.8985,10.9257,10.8622,10.9076,37200.0
2014-10-13 13:30:00,12.01,12.02,11.92,11.94,48300.0,10.8985,10.9076,10.8169,10.835,48300.0
2014-10-13 14:00:00,11.94,11.98,11.9,11.96,50700.0,10.835,10.8713,10.7987,10.8531,50700.0
2014-10-13 14:30:00,11.97,11.98,11.93,11.94,48500.0,10.8622,10.8713,10.8259,10.835,48500.0
2014-10-13 15:00:00,11.93,11.97,11.93,11.96,84000.0,10.8259,10.8622,10.8259,10.8531,84000.0
2014-10-13 15:30:00,11.96,11.96,11.83,11.85,294000.0,10.8531,10.8531,10.7352,10.7533,294000.0
2014-10-14 09:30:00,11.97,12.13,11.93,12.13,31900.0,10.8622,11.0074,10.8259,11.0074,31900.0
2014-10-14 10:00:00,12.11,12.18,12.06,12.09,42800.0,10.9893,11.0528,10.9439,10.9711,42800.0
2014-10-14 10:30:00,12.1,12.16,12.06,12.12,41100.0,10.9802,11.0346,10.9439,10.9983,41100.0
2014-10-14 11:00:00,12.1,12.2,12.07,12.14,37800.0,10.9802,11.0709,10.953,11.0165,37800.0
2014-10-14 11:30:00,12.15,12.25,12.15,12.17,43000.0,11.0256,11.1163,11.0256,11.0437,43000.0
2014-10-14 12:00:00,12.18,12.26,12.18,12.23,24700.0,11.0528,11.1254,11.0528,11.0982,24700.0
2014-10-14 12:30:00,12.22,12.22,12.15,12.16,13800.0,11.0891,11.0891,11.0256,11.0346,13800.0
2014-10-14 13:00:00,12.16,12.23,12.14,12.15,24300.0,11.0346,11.0982,11.0165,11.0256,24300.0
2014-10-14 13:30:00,12.16,12.18,12.1,12.15,28700.0,11.0346,11.0528,10.9802,11.0256,28700.0
2014-10-14 14:00:00,12.15,12.16,12.06,12.08,30700.0,11.0256,11.0346,10.9439,10.962,30700.0
2014-10-14 14:30:00,12.09,12.16,12.08,12.13,34000.0,10.9711,11.0346,10.962,11.0074,34000.0
2014-10-14 15:00:00,12.13,12.14,12.05,12.1,78700.0,11.0074,11.0165,10.9348,10.9802,78700.0
2014-10-14 15:30:00,12.1,12.13,12.07,12.09,130200.0,10.9802,11.0074,10.953,10.9711,130200.0
2014-10-15 09:30:00,11.91,12.06,11.82,12.03,36500.0,10.8078,10.9439,10.7261,10.9167,36500.0
2014-10-15 10:00:00,12.04,12.15,12.02,12.1,28300.0,10.9257,11.0256,10.9076,10.9802,28300.0
2014-10-15 10:30:00,12.12,12.12,12.0,12.06,30500.0,10.9983,10.9983,10.8894,10.9439,30500.0
2014-10-15 11:00:00,12.04,12.08,11.93,11.96,32500.0,10.9257,10.962,10.8259,10.8531,32500.0
2014-10-15 11:30:00,11.97,11.99,11.91,11.95,25200.0,10.8622,10.8804,10.8078,10.8441,25200.0
2014-10-15 12:00:00,11.93,11.96,11.91,11.95,20700.0,10.8259,10.8531,10.8078,10.8441,20700.0
2014-10-15 12:30:00,11.94,11.95,11.86,11.91,30300.0,10.835,10.8441,10.7624,10.8078,30300.0
2014-10-15 13:00:00,11.91,11.99,11.91,11.92,36400.0,10.8078,10.8804,10.8078,10.8169,36400.0
2014-10-15 13:30:00,11.92,12.0,11.92,11.96,43500.0,10.8169,10.8894,10.8169,10.8531,43500.0
2014-10-15 14:00:00,11.96,12.02,11.91,12.0,46700.0,10.8531,10.9076,10.8078,10.8894,46700.0
2014-10-15 14:30:00,12.0,12.09,12.0,12.08,36300.0,10.8894,10.9711,10.8894,10.962,36300.0
2014-10-15 15:00:00,12.07,12.17,12.04,12.17,98300.0,10.953,11.0437,10.9257,11.0437,98300.0
2014-10-15 15:30:00,12.17,12.31,12.15,12.22,282100.0,11.0437,11.1708,11.0256,11.0891,282100.0
2014-10-16 09:30:00,12.01,12.22,11.95,12.13,33300.0,10.8985,11.0891,10.8441,11.0074,33300.0
2014-10-16 10:00:00,12.12,12.31,12.06,12.23,46300.0,10.9983,11.1708,10.9439,11.0982,46300.0
2014-10-16 10:30:00,12.22,12.45,12.21,12.35,65500.0,11.0891,11.2978,11.08,11.2071,65500.0
2014-10-16 11:00:00,12.35,12.41,12.33,12.39,45300.0,11.2071,11.2615,11.1889,11.2434,45300.0
2014-10-16 11:30:00,12.4,12.43,12.29,12.32,67700.0,11.2524,11.2797,11.1526,11.1798,67700.0
2014-10-16 12:00:00,12.3,12.36,12.29,12.32,27000.0,11.1617,11.2161,11.1526,11.1798,27000.0
2014-10-16 12:30:00,12.32,12.42,12.29,12.42,24300.0,11.1798,11.2706,11.1526,11.2706,24300.0
2014-10-16 13:00:00,12.41,12.48,12.4,12.44,29300.0,11.2615,11.325,11.2524,11.2887,29300.0
2014-10-16 13:30:00,12.43,12.51,12.42,12.45,28000.0,11.2797,11.3522,11.2706,11.2978,28000.0
2014-10-16 14:00:00,12.45,12.5,12.43,12.46,32000.0,11.2978,11.3432,11.2797,11.3069,32000.0
2014-10-16 14:30:00,12.47,12.48,12.41,12.45,53400.0,11.316,11.325,11.2615,11.2978,53400.0
2014-10-16 15:00:00,12.44,12.49,12.4,12.49,66200.0,11.2887,11.3341,11.2524,11.3341,66200.0
2014-10-16 15:30:00,12.49,12.56,12.45,12.5,186700.0,11.3341,11.3976,11.2978,11.3432,186700.0
2014-10-17 09:30:00,12.67,12.7,12.44,12.55,66100.0,11.4974,11.5247,11.2887,11.3885,66100.0
2014-10-17 10:00:00,12.55,12.56,12.42,12.47,26400.0,11.3885,11.3976,11.2706,11.316,26400.0
2014-10-17 10:30:00,12.48,12.5,12.39,12.42,19200.0,11.325,11.3432,11.2434,11.2706,19200.0
2014-10-17 11:00:00,12.42,12.43,12.37,12.38,21300.0,11.2706,11.2797,11.2252,11.2343,21300.0
2014-10-17 11:30:00,12.37,12.45,12.37,12.39,22000.0,11.2252,11.2978,11.2252,11.2434,22000.0
2014-10-17 12:00:00,12.39,12.42,12.33,12.36,27100.0,11.2434,11.2706,11.1889,11.2161,27100.0
2014-10-17 12:30:00,12.36,12.4,12.33,12.35,19100.0,11.2161,11.2524,11.1889,11.2071,19100.0
2014-10-17 13:00:00,12.36,12.37,12.29,12.3,19800.0,11.2161,11.2252,11.1526,11.1617,19800.0
2014-10-17 13:30:00,12.29,12.34,12.26,12.27,32400.0,11.1526,11.198,11.1254,11.1345,32400.0
2014-10-17 14:00:00,12.28,12.29,12.21,12.26,24800.0,11.1435,11.1526,11.08,11.1254,24800.0
2014-10-17 14:30:00,12.27,12.3,12.26,12.29,29600.0,11.1345,11.1617,11.1254,11.1526,29600.0
2014-10-17 15:00:00,12.29,12.29,12.24,12.26,66200.0,11.1526,11.1526,11.1072,11.1254,66200.0
2014-10-17 15:30:00,12.26,12.29,12.24,12.25,166100.0,11.1254,11.1526,11.1072,11.1163,166100.0
2014-10-20 09:30:00,12.17,12.39,12.17,12.31,25900.0,11.0437,11.2434,11.0437,11.1708,25900.0
2014-10-20 10:00:00,12.32,12.36,12.25,12.32,13800.0,11.1798,11.2161,11.1163,11.1798,13800.0
2014-10-20 10:30:00,12.34,12.4,12.31,12.38,194400.0,11.198,11.2524,11.1708,11.2343,194400.0
2014-10-20 11:00:00,12.36,12.42,12.33,12.37,40300.0,11.2161,11.2706,11.1889,11.2252,40300.0
2014-10-20 11:30:00,12.36,12.4,12.29,12.31,28500.0,11.2161,11.2524,11.1526,11.1708,28500.0
2014-10-20 12:00:00,12.31,12.31,12.26,12.27,29800.0,11.1708,11.1708,11.1254,11.1345,29800.0
2014-10-20 12:30:00,12.27,12.3,12.24,12.26,23400.0,11.1345,11.1617,11.1072,11.1254,23400.0
2014-10-20 13:00:00,12.27,12.32,12.25,12.32,16700.0,11.1345,11.1798,11.1163,11.1798,16700.0
2014-10-20 13:30:00,12.31,12.31,12.28,12.31,21600.0,11.1708,11.1708,11.1435,11.1708,21600.0
2014-10-20 14:00:00,12.3,12.37,12.3,12.36,65000.0,11.1617,11.2252,11.1617,11.2161,65000.0
2014-10-20 14:30:00,12.36,12.39,12.35,12.38,135900.0,11.2161,11.2434,11.2071,11.2343,135900.0
2014-10-20 15:00:00,12.38,12.48,12.38,12.48,59600.0,11.2343,11.325,11.2343,11.325,59600.0
2014-10-20 15:30:00,12.48,12.54,12.46,12.46,355900.0,11.325,11.3795,11.3069,11.3069,355900.0
2014-10-21 09:30:00,12.51,12.65,12.51,12.64,16700.0,11.3522,11.4793,11.3522,11.4702,16700.0
2014-10-21 10:00:00,12.63,12.7,12.63,12.69,24800.0,11.4611,11.5247,11.4611,11.5156,24800.0
2014-10-21 10:30:00,12.7,12.78,12.68,12.74,17500.0,11.5247,11.5973,11.5065,11.561,17500.0
2014-10-21 11:00:00,12.74,12.77,12.72,12.77,26700.0,11.561,11.5882,11.5428,11.5882,26700.0
2014-10-21 11:30:00,12.77,12.81,12.76,12.79,20700.0,11.5882,11.6245,11.5791,11.6063,20700.0
2014-10-21 12:00:00,12.8,12.82,12.79,12.81,12500.0,11.6154,11.6336,11.6063,11.6245,12500.0
2014-10-21 12:30:00,12.81,12.82,12.76,12.76,16800.0,11.6245,11.6336,11.5791,11.5791,16800.0
2014-10-21 13:00:00,12.76,12.79,12.74,12.79,21500.0,11.5791,11.6063,11.561,11.6063,21500.0
2014-10-21 13:30:00,12.79,12.85,12.79,12.85,26200.0,11.6063,11.6608,11.6063,11.6608,26200.0
2014-10-21 14:00:00,12.84,12.9,12.84,12.89,24000.0,11.6517,11.7062,11.6517,11.6971,24000.0
2014-10-21 14:30:00,12.88,12.9,12.87,12.9,36400.0,11.688,11.7062,11.6789,11.7062,36400.0
2014-10-21 15:00:00,12.9,12.99,12.89,12.96,86300.0,11.7062,11.7878,11.6971,11.7606,86300.0
2014-10-21 15:30:00,12.96,12.96,12.89,12.9,199800.0,11.7606,11.7606,11.6971,11.7062,199800.0
2014-10-22 09:30:00,12.93,12.94,12.82,12.93,14600.0,11.7334,11.7425,11.6336,11.7334,14600.0
2014-10-22 10:00:00,12.92,12.93,12.83,12.89,36600.0,11.7243,11.7334,11.6426,11.6971,36600.0
2014-10-22 10:30:00,12.88,12.92,12.8,12.8,69200.0,11.688,11.7243,11.6154,11.6154,69200.0
2014-10-22 11:00:00,12.8,12.85,12.76,12.76,32600.0,11.6154,11.6608,11.5791,11.5791,32600.0
2014-10-22 11:30:00,12.75,12.79,12.73,12.73,20000.0,11.57,11.6063,11.5519,11.5519,20000.0
2014-10-22 12:00:00,12.73,12.75,12.7,12.75,27400.0,11.5519,11.57,11.5247,11.57,27400.0
2014-10-22 12:30:00,12.75,12.75,12.65,12.71,38200.0,11.57,11.57,11.4793,11.5337,38200.0
2014-10-22 13:00:00,12.71,12.74,12.66,12.66,21900.0,11.5337,11.561,11.4884,11.4884,21900.0
2014-10-22 13:30:00,12.66,12.69,12.63,12.66,20700.0,11.4884,11.5156,11.4611,11.4884,20700.0
2014-10-22 14:00:00,12.65,12.66,12.6,12.61,43100.0,11.4793,11.4884,11.4339,11.443,43100.0
2014-10-22 14:30:00,12.61,12.62,12.57,12.61,48500.0,11.443,11.4521,11.4067,11.443,48500.0
2014-10-22 15:00:00,12.62,12.68,12.6,12.68,53600.0,11.4521,11.5065,11.4339,11.5065,53600.0
2014-10-22 15:30:00,12.68,12.68,12.61,12.62,204500.0,11.5065,11.5065,11.443,11.4521,204500.0
2014-10-23 09:30:00,12.72,13.05,12.72,12.99,110000.0,11.5428,11.8423,11.5428,11.7878,110000.0
2014-10-23 10:00:00,13.0,13.2,13.0,13.15,109300.0,11.7969,11.9784,11.7969,11.933,109300.0
2014-10-23 10:30:00,13.14,13.15,13.08,13.11,95100.0,11.9239,11.933,11.8695,11.8967,95100.0
2014-10-23 11:00:00,13.12,13.33,13.12,13.32,119500.0,11.9058,12.0964,11.9058,12.0873,119500.0
2014-10-23 11:30:00,13.32,13.45,13.32,13.41,103900.0,12.0873,12.2053,12.0873,12.169,103900.0
2014-10-23 12:00:00,13.4,13.4,13.21,13.23,67900.0,12.1599,12.1599,11.9875,12.0056,67900.0
2014-10-23 12:30:00,13.22,13.22,13.05,13.05,37300.0,11.9965,11.9965,11.8423,11.8423,37300.0
2014-10-23 13:00:00,13.06,13.15,13.06,13.09,38300.0,11.8513,11.933,11.8513,11.8786,38300.0
2014-10-23 13:30:00,13.1,13.24,13.09,13.23,56000.0,11.8876,12.0147,11.8786,12.0056,56000.0
2014-10-23 14:00:00,13.22,13.31,13.22,13.24,64100.0,11.9965,12.0782,11.9965,12.0147,64100.0
2014-10-23 14:30:00,13.24,13.24,13.13,13.15,85400.0,12.0147,12.0147,11.9149,11.933,85400.0
2014-10-23 15:00:00,13.16,13.16,13.04,13.05,79800.0,11.9421,11.9421,11.8332,11.8423,79800.0
2014-10-23 15:30:00,13.06,13.17,13.05,13.12,209200.0,11.8513,11.9512,11.8423,11.9058,209200.0
2014-10-24 09:30:00,13.16,13.19,13.03,13.04,16200.0,11.9421,11.9693,11.8241,11.8332,16200.0
2014-10-24 10:00:00,13.06,13.07,12.92,12.93,27500.0,11.8513,11.8604,11.7243,11.7334,27500.0
2014-10-24 10:30:00,12.93,12.96,12.8,12.91,28600.0,11.7334,11.7606,11.6154,11.7152,28600.0
2014-10-24 11:00:00,12.92,12.92,12.79,12.79,38400.0,11.7243,11.7243,11.6063,11.6063,38400.0
2014-10-24 11:30:00,12.8,12.8,12.76,12.78,33200.0,11.6154,11.6154,11.5791,11.5973,33200.0
2014-10-24 12:00:00,12.79,12.8,12.75,12.75,74500.0,11.6063,11.6154,11.57,11.57,74500.0
2014-10-24 12:30:00,12.76,12.76,12.66,12.66,38300.0,11.5791,11.5791,11.4884,11.4884,38300.0
2014-10-24 13:00:00,12.66,12.69,12.64,12.65,85400.0,11.4884,11.5156,11.4702,11.4793,85400.0
2014-10-24 13:30:00,12.66,12.66,12.61,12.61,37800.0,11.4884,11.4884,11.443,11.443,37800.0
2014-10-24 14:00:00,12.62,12.73,12.62,12.73,75800.0,11.4521,11.5519,11.4521,11.5519,75800.0
2014-10-24 14:30:00,12.73,12.78,12.73,12.75,88300.0,11.5519,11.5973,11.5519,11.57,88300.0
2014-10-24 15:00:00,12.75,12.88,12.75,12.88,70500.0,11.57,11.688,11.57,11.688,70500.0
2014-10-24 15:30:00,12.88,12.98,12.88,12.91,177600.0,11.688,11.7788,11.688,11.7152,177600.0
2014-10-27 09:30:00,12.85,12.87,12.72,12.73,31500.0,11.6608,11.6789,11.5428,11.5519,31500.0
2014-10-27 10:00:00,12.71,12.88,12.65,12.83,61700.0,11.5337,11.688,11.4793,11.6426,61700.0
2014-10-27 10:30:00,12.81,12.87,12.78,12.86,42800.0,11.6245,11.6789,11.5973,11.6699,42800.0
2014-10-27 11:00:00,12.86,12.94,12.84,12.94,94000.0,11.6699,11.7425,11.6517,11.7425,94000.0
2014-10-27 11:30:00,12.93,12.98,12.87,12.88,100100.0,11.7334,11.7788,11.6789,11.688,100100.0
2014-10-27 12:00:00,12.88,13.04,12.88,13.03,27000.0,11.688,11.8332,11.688,11.8241,27000.0
2014-10-27 12:30:00,13.03,13.09,13.03,13.08,19600.0,11.8241,11.8786,11.8241,11.8695,19600.0
2014-10-27 13:00:00,13.08,13.11,13.03,13.05,20300.0,11.8695,11.8967,11.8241,11.8423,20300.0
2014-10-27 13:30:00,13.05,13.05,13.01,13.02,14700.0,11.8423,11.8423,11.806,11.8151,14700.0
2014-10-27 14:00:00,13.02,13.07,13.01,13.07,22700.0,11.8151,11.8604,11.806,11.8604,22700.0
2014-10-27 14:30:00,13.06,13.07,13.03,13.06,24800.0,11.8513,11.8604,11.8241,11.8513,24800.0
2014-10-27 15:00:00,13.06,13.12,13.06,13.09,43500.0,11.8513,11.9058,11.8513,11.8786,43500.0
2014-10-27 15:30:00,13.09,13.15,13.07,13.12,111800.0,11.8786,11.933,11.8604,11.9058,111800.0
2014-10-28 09:30:00,13.24,13.41,13.18,13.36,34400.0,12.0147,12.169,11.9602,12.1236,34400.0
2014-10-28 10:00:00,13.38,13.48,13.34,13.44,107600.0,12.1417,12.2325,12.1054,12.1962,107600.0
2014-10-28 10:30:00,13.44,13.57,13.43,13.54,73800.0,12.1962,12.3142,12.1871,12.2869,73800.0
2014-10-28 11:00:00,13.55,13.62,13.51,13.62,50000.0,12.296,12.3595,12.2597,12.3595,50000.0
2014-10-28 11:30:00,13.61,13.63,13.54,13.57,35800.0,12.3504,12.3686,12.2869,12.3142,35800.0
2014-10-28 12:00:00,13.57,13.61,13.52,13.58,94200.0,12.3142,12.3504,12.2688,12.3232,94200.0
2014-10-28 12:30:00,13.59,13.64,13.59,13.61,33700.0,12.3323,12.3777,12.3323,12.3504,33700.0
2014-10-28 13:00:00,13.61,13.61,13.52,13.55,37000.0,12.3504,12.3504,12.2688,12.296,37000.0
2014-10-28 13:30:00,13.55,13.57,13.53,13.55,36700.0,12.296,12.3142,12.2779,12.296,36700.0
2014-10-28 14:00:00,13.54,13.56,13.45,13.49,42400.0,12.2869,12.3051,12.2053,12.2416,42400.0
2014-10-28 14:30:00,13.49,13.51,13.46,13.48,37500.0,12.2416,12.2597,12.2143,12.2325,37500.0
2014-10-28 15:00:00,13.48,13.56,13.48,13.55,107100.0,12.2325,12.3051,12.2325,12.296,107100.0
2014-10-28 15:30:00,13.55,13.61,13.54,13.61,202800.0,12.296,12.3504,12.2869,12.3504,202800.0
2014-10-29 09:30:00,13.6,13.64,13.42,13.44,37700.0,12.3414,12.3777,12.178,12.1962,37700.0
2014-10-29 10:00:00,13.44,13.47,13.35,13.4,32600.0,12.1962,12.2234,12.1145,12.1599,32600.0
2014-10-29 10:30:00,13.39,13.44,13.39,13.42,33700.0,12.1508,12.1962,12.1508,12.178,33700.0
2014-10-29 11:00:00,13.43,13.44,13.38,13.41,58000.0,12.1871,12.1962,12.1417,12.169,58000.0
2014-10-29 11:30:00,13.4,13.42,13.38,13.42,28800.0,12.1599,12.178,12.1417,12.178,28800.0
2014-10-29 12:00:00,13.43,13.45,13.4,13.4,44300.0,12.1871,12.2053,12.1599,12.1599,44300.0
2014-10-29 12:30:00,13.4,13.42,13.37,13.4,34400.0,12.1599,12.178,12.1327,12.1599,34400.0
2014-10-29 13:00:00,13.4,13.41,13.35,13.37,38400.0,12.1599,12.169,12.1145,12.1327,38400.0
2014-10-29 13:30:00,13.37,13.41,13.32,13.41,34300.0,12.1327,12.169,12.0873,12.169,34300.0
2014-10-29 14:00:00,13.42,13.45,13.35,13.41,55000.0,12.178,12.2053,12.1145,12.169,55000.0
2014-10-29 14:30:00,13.42,13.42,13.35,13.39,66900.0,12.178,12.178,12.1145,12.1508,66900.0
2014-10-29 15:00:00,13.38,13.4,13.34,13.38,99900.0,12.1417,12.1599,12.1054,12.1417,99900.0
2014-10-29 15:30:00,13.38,13.49,13.38,13.41,224600.0,12.1417,12.2416,12.1417,12.169,224600.0
2014-10-30 09:30:00,12.76,13.03,12.48,12.55,227700.0,11.5791,11.8241,11.325,11.3885,227700.0
2014-10-30 10:00:00,12.55,12.82,12.55,12.8,92900.0,11.3885,11.6336,11.3885,11.6154,92900.0
2014-10-30 10:30:00,12.81,12.81,12.52,12.61,124300.0,11.6245,11.6245,11.3613,11.443,124300.0
2014-10-30 11:00:00,12.62,12.65,12.34,12.5,90000.0,11.4521,11.4793,11.198,11.3432,90000.0
2014-10-30 11:30:00,12.51,12.62,12.5,12.61,48100.0,11.3522,11.4521,11.3432,11.443,48100.0
2014-10-30 12:00:00,12.62,12.62,12.55,12.56,33100.0,11.4521,11.4521,11.3885,11.3976,33100.0
2014-10-30 12:30:00,12.57,12.59,12.52,12.55,28700.0,11.4067,11.4248,11.3613,11.3885,28700.0
2014-10-30 13:00:00,12.56,12.65,12.54,12.63,53300.0,11.3976,11.4793,11.3795,11.4611,53300.0
2014-10-30 13:30:00,12.62,12.71,12.62,12.66,56900.0,11.4521,11.5337,11.4521,11.4884,56900.0
2014-10-30 14:00:00,12.66,12.71,12.51,12.51,109900.0,11.4884,11.5337,11.3522,11.3522,109900.0
2014-10-30 14:30:00,12.52,12.53,12.44,12.48,58200.0,11.3613,11.3704,11.2887,11.325,58200.0
2014-10-30 15:00:00,12.47,12.58,12.47,12.54,343200.0,11.316,11.4158,11.316,11.3795,343200.0
2014-10-30 15:30:00,12.54,12.75,12.54,12.75,497200.0,11.3795,11.57,11.3795,11.57,497200.0
2014-10-31 09:30:00,13.07,13.19,13.02,13.02,77700.0,11.8604,11.9693,11.8151,11.8151,77700.0
2014-10-31 10:00:00,13.02,13.03,12.93,12.96,79500.0,11.8151,11.8241,11.7334,11.7606,79500.0
2014-10-31 10:30:00,12.96,13.0,12.92,12.93,64300.0,11.7606,11.7969,11.7243,11.7334,64300.0
2014-10-31 11:00:00,12.93,12.94,12.81,12.9,60300.0,11.7334,11.7425,11.6245,11.7062,60300.0
2014-10-31 11:30:00,12.89,12.89,12.72,12.79,51800.0,11.6971,11.6971,11.5428,11.6063,51800.0
2014-10-31 12:00:00,12.78,12.8,12.7,12.76,57600.0,11.5973,11.6154,11.5247,11.5791,57600.0
2014-10-31 12:30:00,12.76,12.85,12.76,12.79,152300.0,11.5791,11.6608,11.5791,11.6063,152300.0
2014-10-31 13:00:00,12.8,12.85,12.79,12.81,68000.0,11.6154,11.6608,11.6063,11.6245,68000.0
2014-10-31 13:30:00,12.8,12.85,12.74,12.74,130500.0,11.6154,11.6608,11.561,11.561,130500.0
2014-10-31 14:00:00,12.74,12.82,12.63,12.82,261500.0,11.561,11.6336,11.4611,11.6336,261500.0
2014-10-31 14:30:00,12.83,12.88,12.77,12.88,108900.0,11.6426,11.688,11.5882,11.688,108900.0
2014-10-31 15:00:00,12.88,12.9,12.82,12.84,141800.0,11.688,11.7062,11.6336,11.6517,141800.0
2014-10-31 15:30:00,12.84,12.89,12.78,12.83,272700.0,11.6517,11.6971,11.5973,11.6426,272700.0
2014-11-03 09:30:00,12.9,13.08,12.83,13.08,163200.0,11.7062,11.8695,11.6426,11.8695,163200.0
2014-11-03 10:00:00,13.08,13.1,12.97,12.97,47800.0,11.8695,11.8876,11.7697,11.7697,47800.0
2014-11-03 10:30:00,12.97,13.01,12.96,13.01,163100.0,11.7697,11.806,11.7606,11.806,163100.0
2014-11-03 11:00:00,13.01,13.04,12.96,13.0,40700.0,11.806,11.8332,11.7606,11.7969,40700.0
2014-11-03 11:30:00,13.0,13.0,12.97,12.97,37700.0,11.7969,11.7969,11.7697,11.7697,37700.0
2014-11-03 12:00:00,12.97,12.98,12.94,12.96,36200.0,11.7697,11.7788,11.7425,11.7606,36200.0
2014-11-03 12:30:00,12.96,12.98,12.93,12.97,24400.0,11.7606,11.7788,11.7334,11.7697,24400.0
2014-11-03 13:00:00,12.98,13.12,12.95,13.12,171600.0,11.7788,11.9058,11.7515,11.9058,171600.0
2014-11-03 13:30:00,13.11,13.13,13.0,13.0,35300.0,11.8967,11.9149,11.7969,11.7969,35300.0
2014-11-03 14:00:00,13.0,13.01,12.93,12.95,42000.0,11.7969,11.806,11.7334,11.7515,42000.0
2014-11-03 14:30:00,12.94,12.97,12.91,12.97,59200.0,11.7425,11.7697,11.7152,11.7697,59200.0
2014-11-03 15:00:00,12.97,13.01,12.92,12.92,79600.0,11.7697,11.806,11.7243,11.7243,79600.0
2014-11-03 15:30:00,12.93,12.99,12.93,12.94,189100.0,11.7334,11.7878,11.7334,11.7425,189100.0
2014-11-04 09:30:00,12.93,12.99,12.9,12.9,52600.0,11.7334,11.7878,11.7062,11.7062,52600.0
2014-11-04 10:00:00,12.91,12.92,12.79,12.79,71500.0,11.7152,11.7243,11.6063,11.6063,71500.0
2014-11-04 10:30:00,12.79,12.89,12.78,12.83,165000.0,11.6063,11.6971,11.5973,11.6426,165000.0
2014-11-04 11:00:00,12.84,12.86,12.82,12.85,48700.0,11.6517,11.6699,11.6336,11.6608,48700.0
2014-11-04 11:30:00,12.85,12.88,12.84,12.88,129100.0,11.6608,11.688,11.6517,11.688,129100.0
2014-11-04 12:00:00,12.88,12.92,12.88,12.88,78700.0,11.688,11.7243,11.688,11.688,78700.0
2014-11-04 12:30:00,12.89,12.92,12.84,12.89,123700.0,11.6971,11.7243,11.6517,11.6971,123700.0
2014-11-04 13:00:00,12.89,12.9,12.84,12.84,51200.0,11.6971,11.7062,11.6517,11.6517,51200.0
2014-11-04 13:30:00,12.84,12.92,12.84,12.91,56800.0,11.6517,11.7243,11.6517,11.7152,56800.0
2014-11-04 14:00:00,12.91,12.91,12.84,12.84,111000.0,11.7152,11.7152,11.6517,11.6517,111000.0
2014-11-04 14:30:00,12.85,12.92,12.82,12.91,132600.0,11.6608,11.7243,11.6336,11.7152,132600.0
2014-11-04 15:00:00,12.92,12.92,12.86,12.86,91000.0,11.7243,11.7243,11.6699,11.6699,91000.0
2014-11-04 15:30:00,12.87,12.88,12.79,12.81,155200.0,11.6789,11.688,11.6063,11.6245,155200.0
2014-11-05 09:30:00,12.89,12.96,12.78,12.83,34000.0,11.6971,11.7606,11.5973,11.6426,34000.0
2014-11-05 10:00:00,12.85,12.98,12.83,12.88,48400.0,11.6608,11.7788,11.6426,11.688,48400.0
2014-11-05 10:30:00,12.87,12.88,12.77,12.83,155300.0,11.6789,11.688,11.5882,11.6426,155300.0
2014-11-05 11:00:00,12.83,12.9,12.83,12.84,54900.0,11.6426,11.7062,11.6426,11.6517,54900.0
2014-11-05 11:30:00,12.83,12.88,12.79,12.88,45600.0,11.6426,11.688,11.6063,11.688,45600.0
2014-11-05 12:00:00,12.89,12.93,12.81,12.82,27800.0,11.6971,11.7334,11.6245,11.6336,27800.0
2014-11-05 12:30:00,12.82,12.86,12.82,12.84,23000.0,11.6336,11.6699,11.6336,11.6517,23000.0
2014-11-05 13:00:00,12.83,12.87,12.77,12.77,45800.0,11.6426,11.6789,11.5882,11.5882,45800.0
2014-11-05 13:30:00,12.77,12.77,12.72,12.73,19700.0,11.5882,11.5882,11.5428,11.5519,19700.0
2014-11-05 14:00:00,12.74,12.81,12.74,12.79,75200.0,11.561,11.6245,11.561,11.6063,75200.0
2014-11-05 14:30:00,12.79,12.81,12.78,12.8,27900.0,11.6063,11.6245,11.5973,11.6154,27900.0
2014-11-05 15:00:00,12.81,12.81,12.74,12.77,42400.0,11.6245,11.6245,11.561,11.5882,42400.0
2014-11-05 15:30:00,12.78,12.79,12.74,12.79,132800.0,11.5973,11.6063,11.561,11.6063,132800.0
2014-11-06 09:30:00,12.76,12.92,12.76,12.8,35100.0,11.5791,11.7243,11.5791,11.6154,35100.0
2014-11-06 10:00:00,12.81,12.85,12.77,12.85,24700.0,11.6245,11.6608,11.5882,11.6608,24700.0
2014-11-06 10:30:00,12.83,12.84,12.78,12.8,24600.0,11.6426,11.6517,11.5973,11.6154,24600.0
2014-11-06 11:00:00,12.82,12.82,12.76,12.8,27000.0,11.6336,11.6336,11.5791,11.6154,27000.0
2014-11-06 11:30:00,12.8,12.8,12.75,12.76,22300.0,11.6154,11.6154,11.57,11.5791,22300.0
2014-11-06 12:00:00,12.77,12.86,12.76,12.86,43700.0,11.5882,11.6699,11.5791,11.6699,43700.0
2014-11-06 12:30:00,12.86,12.86,12.79,12.83,44000.0,11.6699,11.6699,11.6063,11.6426,44000.0
2014-11-06 13:00:00,12.84,12.86,12.81,12.86,45200.0,11.6517,11.6699,11.6245,11.6699,45200.0
2014-11-06 13:30:00,12.86,12.87,12.81,12.82,39100.0,11.6699,11.6789,11.6245,11.6336,39100.0
2014-11-06 14:00:00,12.82,12.82,12.78,12.79,35300.0,11.6336,11.6336,11.5973,11.6063,35300.0
2014-11-06 14:30:00,12.79,12.8,12.74,12.8,32300.0,11.6063,11.6154,11.561,11.6154,32300.0
2014-11-06 15:00:00,12.8,12.83,12.79,12.81,73600.0,11.6154,11.6426,11.6063,11.6245,73600.0
2014-11-06 15:30:00,12.82,12.86,12.81,12.83,183200.0,11.6336,11.6699,11.6245,11.6426,183200.0
2014-11-07 09:30:00,12.81,12.85,12.75,12.83,51600.0,11.6245,11.6608,11.57,11.6426,51600.0
2014-11-07 10:00:00,12.82,12.86,12.77,12.84,18400.0,11.6336,11.6699,11.5882,11.6517,18400.0
2014-11-07 10:30:00,12.84,12.86,12.8,12.86,54400.0,11.6517,11.6699,11.6154,11.6699,54400.0
2014-11-07 11:00:00,12.85,12.85,12.83,12.84,29300.0,11.6608,11.6608,11.6426,11.6517,29300.0
2014-11-07 11:30:00,12.84,12.87,12.83,12.86,56700.0,11.6517,11.6789,11.6426,11.6699,56700.0
2014-11-07 12:00:00,12.86,12.86,12.8,12.8,18100.0,11.6699,11.6699,11.6154,11.6154,18100.0
2014-11-07 12:30:00,12.8,12.8,12.73,12.75,15300.0,11.6154,11.6154,11.5519,11.57,15300.0
2014-11-07 13:00:00,12.74,12.74,12.72,12.73,12600.0,11.561,11.561,11.5428,11.5519,12600.0
2014-11-07 13:30:00,12.72,12.75,12.71,12.72,17300.0,11.5428,11.57,11.5337,11.5428,17300.0
2014-11-07 14:00:00,12.72,12.73,12.69,12.7,12400.0,11.5428,11.5519,11.5156,11.5247,12400.0
2014-11-07 14:30:00,12.71,12.72,12.66,12.66,39100.0,11.5337,11.5428,11.4884,11.4884,39100.0
2014-11-07 15:00:00,12.66,12.7,12.66,12.66,22900.0,11.4884,11.5247,11.4884,11.4884,22900.0
2014-11-07 15:30:00,12.66,12.77,12.66,12.77,109800.0,11.4884,11.5882,11.4884,11.5882,109800.0
2014-11-10 09:30:00,12.74,12.84,12.74,12.83,10700.0,11.561,11.6517,11.561,11.6426,10700.0
2014-11-10 10:00:00,12.82,12.82,12.71,12.72,17500.0,11.6336,11.6336,11.5337,11.5428,17500.0
2014-11-10 10:30:00,12.71,12.82,12.7,12.81,25200.0,11.5337,11.6336,11.5247,11.6245,25200.0
2014-11-10 11:00:00,12.81,12.83,12.79,12.82,18500.0,11.6245,11.6426,11.6063,11.6336,18500.0
2014-11-10 11:30:00,12.82,12.83,12.77,12.78,18600.0,11.6336,11.6426,11.5882,11.5973,18600.0
2014-11-10 12:00:00,12.78,12.79,12.71,12.73,17800.0,11.5973,11.6063,11.5337,11.5519,17800.0
2014-11-10 12:30:00,12.73,12.73,12.68,12.71,9400.0,11.5519,11.5519,11.5065,11.5337,9400.0
2014-11-10 13:00:00,12.7,12.73,12.69,12.71,18000.0,11.5247,11.5519,11.5156,11.5337,18000.0
2014-11-10 13:30:00,12.72,12.74,12.7,12.73,11300.0,11.5428,11.561,11.5247,11.5519,11300.0
2014-11-10 14:00:00,12.73,12.76,12.73,12.76,11500.0,11.5519,11.5791,11.5519,11.5791,11500.0
2014-11-10 14:30:00,12.76,12.81,12.74,12.81,24200.0,11.5791,11.6245,11.561,11.6245,24200.0
2014-11-10 15:00:00,12.81,12.84,12.79,12.82,22800.0,11.6245,11.6517,11.6063,11.6336,22800.0
2014-11-10 15:30:00,12.82,12.86,12.79,12.85,104000.0,11.6336,11.6699,11.6063,11.6608,104000.0
2014-11-11 09:30:00,12.83,12.9,12.8,12.89,10100.0,11.6426,11.7062,11.6154,11.6971,10100.0
2014-11-11 10:00:00,12.89,12.96,12.87,12.88,22500.0,11.6971,11.7606,11.6789,11.688,22500.0
2014-11-11 10:30:00,12.88,12.9,12.86,12.87,28100.0,11.688,11.7062,11.6699,11.6789,28100.0
2014-11-11 11:00:00,12.88,12.9,12.86,12.88,18800.0,11.688,11.7062,11.6699,11.688,18800.0
2014-11-11 11:30:00,12.87,12.89,12.86,12.87,27300.0,11.6789,11.6971,11.6699,11.6789,27300.0
2014-11-11 12:00:00,12.88,12.88,12.86,12.88,20600.0,11.688,11.688,11.6699,11.688,20600.0
2014-11-11 12:30:00,12.87,12.88,12.85,12.86,12400.0,11.6789,11.688,11.6608,11.6699,12400.0
2014-11-11 13:00:00,12.86,12.88,12.86,12.87,8500.0,11.6699,11.688,11.6699,11.6789,8500.0
2014-11-11 13:30:00,12.87,12.9,12.87,12.89,6600.0,11.6789,11.7062,11.6789,11.6971,6600.0
2014-11-11 14:00:00,12.88,12.91,12.88,12.9,13500.0,11.688,11.7152,11.688,11.7062,13500.0
2014-11-11 14:30:00,12.9,12.9,12.88,12.9,19900.0,11.7062,11.7062,11.688,11.7062,19900.0
2014-11-11 15:00:00,12.89,12.94,12.89,12.94,45100.0,11.6971,11.7425,11.6971,11.7425,45100.0
2014-11-11 15:30:00,12.94,12.98,12.92,12.97,89400.0,11.7425,11.7788,11.7243,11.7697,89400.0
2014-11-12 09:30:00,12.88,12.98,12.88,12.89,15900.0,11.688,11.7788,11.688,11.6971,15900.0
2014-11-12 10:00:00,12.9,12.98,12.9,12.95,14800.0,11.7062,11.7788,11.7062,11.7515,14800.0
2014-11-12 10:30:00,12.95,12.96,12.89,12.89,17900.0,11.7515,11.7606,11.6971,11.6971,17900.0
2014-11-12 11:00:00,12.89,12.94,12.86,12.94,16600.0,11.6971,11.7425,11.6699,11.7425,16600.0
2014-11-12 11:30:00,12.93,12.96,12.92,12.95,16900.0,11.7334,11.7606,11.7243,11.7515,16900.0
2014-11-12 12:00:00,12.95,12.99,12.94,12.98,9700.0,11.7515,11.7878,11.7425,11.7788,9700.0
2014-11-12 12:30:00,12.99,12.99,12.95,12.98,13300.0,11.7878,11.7878,11.7515,11.7788,13300.0
2014-11-12 13:00:00,12.97,13.02,12.96,13.01,5300.0,11.7697,11.8151,11.7606,11.806,5300.0
2014-11-12 13:30:00,13.01,13.05,13.0,13.04,18600.0,11.806,11.8423,11.7969,11.8332,18600.0
2014-11-12 14:00:00,13.04,13.15,13.04,13.12,37100.0,11.8332,11.933,11.8332,11.9058,37100.0
2014-11-12 14:30:00,13.1,13.11,13.07,13.09,19900.0,11.8876,11.8967,11.8604,11.8786,19900.0
2014-11-12 15:00:00,13.08,13.11,13.06,13.09,42400.0,11.8695,11.8967,11.8513,11.8786,42400.0
2014-11-12 15:30:00,13.09,13.11,13.06,13.06,106700.0,11.8786,11.8967,11.8513,11.8513,106700.0
2014-11-13 09:30:00,13.1,13.25,13.09,13.24,23300.0,11.8876,12.0238,11.8786,12.0147,23300.0
2014-11-13 10:00:00,13.25,13.25,13.05,13.09,25200.0,12.0238,12.0238,11.8423,11.8786,25200.0
2014-11-13 10:30:00,13.09,13.09,12.95,12.95,26500.0,11.8786,11.8786,11.7515,11.7515,26500.0
2014-11-13 11:00:00,12.95,12.98,12.92,12.96,41000.0,11.7515,11.7788,11.7243,11.7606,41000.0
2014-11-13 11:30:00,12.96,12.97,12.93,12.95,19500.0,11.7606,11.7697,11.7334,11.7515,19500.0
2014-11-13 12:00:00,12.95,13.03,12.95,13.03,17200.0,11.7515,11.8241,11.7515,11.8241,17200.0
2014-11-13 12:30:00,13.04,13.05,12.98,12.99,18800.0,11.8332,11.8423,11.7788,11.7878,18800.0
2014-11-13 13:00:00,12.99,13.0,12.95,12.98,16800.0,11.7878,11.7969,11.7515,11.7788,16800.0
2014-11-13 13:30:00,12.98,12.98,12.93,12.93,16200.0,11.7788,11.7788,11.7334,11.7334,16200.0
2014-11-13 14:00:00,12.92,12.94,12.82,12.86,54400.0,11.7243,11.7425,11.6336,11.6699,54400.0
2014-11-13 14:30:00,12.87,12.88,12.84,12.85,21100.0,11.6789,11.688,11.6517,11.6608,21100.0
2014-11-13 15:00:00,12.85,12.87,12.83,12.83,23900.0,11.6608,11.6789,11.6426,11.6426,23900.0
2014-11-13 15:30:00,12.83,12.89,12.82,12.88,100600.0,11.6426,11.6971,11.6336,11.688,100600.0
2014-11-14 09:30:00,12.86,13.01,12.86,13.0,14700.0,11.6699,11.806,11.6699,11.7969,14700.0
2014-11-14 10:00:00,13.0,13.06,12.99,13.01,25800.0,11.7969,11.8513,11.7878,11.806,25800.0
2014-11-14 10:30:00,13.01,13.05,12.97,13.01,74000.0,11.806,11.8423,11.7697,11.806,74000.0
2014-11-14 11:00:00,13.02,13.05,12.98,12.98,18100.0,11.8151,11.8423,11.7788,11.7788,18100.0
2014-11-14 11:30:00,12.97,12.98,12.91,12.93,21800.0,11.7697,11.7788,11.7152,11.7334,21800.0
2014-11-14 12:00:00,12.93,12.93,12.87,12.88,26700.0,11.7334,11.7334,11.6789,11.688,26700.0
2014-11-14 12:30:00,12.88,12.9,12.86,12.88,17100.0,11.688,11.7062,11.6699,11.688,17100.0
2014-11-14 13:00:00,12.88,12.88,12.84,12.86,19100.0,11.688,11.688,11.6517,11.6699,19100.0
2014-11-14 13:30:00,12.86,12.88,12.86,12.88,19600.0,11.6699,11.688,11.6699,11.688,19600.0
2014-11-14 14:00:00,12.88,12.88,12.84,12.86,24200.0,11.688,11.688,11.6517,11.6699,24200.0
2014-11-14 14:30:00,12.87,12.87,12.85,12.87,39800.0,11.6789,11.6789,11.6608,11.6789,39800.0
2014-11-14 15:00:00,12.87,12.87,12.84,12.86,39700.0,11.6789,11.6789,11.6517,11.6699,39700.0
2014-11-14 15:30:00,12.86,12.93,12.86,12.89,85500.0,11.6699,11.7334,11.6699,11.6971,85500.0
2014-11-17 09:30:00,12.9,13.03,12.87,12.97,12400.0,11.7062,11.8241,11.6789,11.7697,12400.0
2014-11-17 10:00:00,12.98,12.98,12.83,12.89,47800.0,11.7788,11.7788,11.6426,11.6971,47800.0
2014-11-17 10:30:00,12.88,12.88,12.76,12.78,28200.0,11.688,11.688,11.5791,11.5973,28200.0
2014-11-17 11:00:00,12.78,12.86,12.76,12.83,37600.0,11.5973,11.6699,11.5791,11.6426,37600.0
2014-11-17 11:30:00,12.83,12.88,12.82,12.88,17500.0,11.6426,11.688,11.6336,11.688,17500.0
2014-11-17 12:00:00,12.87,12.88,12.82,12.84,21500.0,11.6789,11.688,11.6336,11.6517,21500.0
2014-11-17 12:30:00,12.84,12.85,12.81,12.81,7600.0,11.6517,11.6608,11.6245,11.6245,7600.0
2014-11-17 13:00:00,12.8,12.86,12.79,12.83,13600.0,11.6154,11.6699,11.6063,11.6426,13600.0
2014-11-17 13:30:00,12.83,12.83,12.78,12.79,12000.0,11.6426,11.6426,11.5973,11.6063,12000.0
2014-11-17 14:00:00,12.79,12.8,12.76,12.77,19500.0,11.6063,11.6154,11.5791,11.5882,19500.0
2014-11-17 14:30:00,12.76,12.78,12.7,12.7,39200.0,11.5791,11.5973,11.5247,11.5247,39200.0
2014-11-17 15:00:00,12.7,12.71,12.68,12.69,38300.0,11.5247,11.5337,11.5065,11.5156,38300.0
2014-11-17 15:30:00,12.69,12.73,12.65,12.7,142900.0,11.5156,11.5519,11.4793,11.5247,142900.0
2014-11-18 09:30:00,12.71,12.94,12.71,12.91,18900.0,11.5337,11.7425,11.5337,11.7152,18900.0
2014-11-18 10:00:00,12.91,12.96,12.83,12.84,21600.0,11.7152,11.7606,11.6426,11.6517,21600.0
2014-11-18 10:30:00,12.83,12.91,12.81,12.9,18500.0,11.6426,11.7152,11.6245,11.7062,18500.0
2014-11-18 11:00:00,12.91,12.92,12.86,12.86,13100.0,11.7152,11.7243,11.6699,11.6699,13100.0
2014-11-18 11:30:00,12.86,12.89,12.85,12.89,16400.0,11.6699,11.6971,11.6608,11.6971,16400.0
2014-11-18 12:00:00,12.9,12.91,12.82,12.82,16900.0,11.7062,11.7152,11.6336,11.6336,16900.0
2014-11-18 12:30:00,12.83,12.86,12.81,12.86,17800.0,11.6426,11.6699,11.6245,11.6699,17800.0
2014-11-18 13:00:00,12.85,12.87,12.81,12.85,24900.0,11.6608,11.6789,11.6245,11.6608,24900.0
2014-11-18 13:30:00,12.85,12.86,12.82,12.82,11900.0,11.6608,11.6699,11.6336,11.6336,11900.0
2014-11-18 14:00:00,12.81,12.86,12.81,12.83,36000.0,11.6245,11.6699,11.6245,11.6426,36000.0
2014-11-18 14:30:00,12.83,12.85,12.82,12.84,17700.0,11.6426,11.6608,11.6336,11.6517,17700.0
2014-11-18 15:00:00,12.83,12.83,12.76,12.76,59200.0,11.6426,11.6426,11.5791,11.5791,59200.0
2014-11-18 15:30:00,12.76,12.82,12.76,12.77,223300.0,11.5791,11.6336,11.5791,11.5882,223300.0
2014-11-19 09:30:00,12.75,12.75,12.56,12.64,21400.0,11.57,11.57,11.3976,11.4702,21400.0
2014-11-19 10:00:00,12.63,12.7,12.61,12.62,41200.0,11.4611,11.5247,11.443,11.4521,41200.0
2014-11-19 10:30:00,12.64,12.64,12.47,12.47,22800.0,11.4702,11.4702,11.316,11.316,22800.0
2014-11-19 11:00:00,12.48,12.49,12.41,12.48,67300.0,11.325,11.3341,11.2615,11.325,67300.0
2014-11-19 11:30:00,12.47,12.65,12.47,12.61,19500.0,11.316,11.4793,11.316,11.443,19500.0
2014-11-19 12:00:00,12.6,12.62,12.59,12.6,14800.0,11.4339,11.4521,11.4248,11.4339,14800.0
2014-11-19 12:30:00,12.61,12.66,12.6,12.66,9500.0,11.443,11.4884,11.4339,11.4884,9500.0
2014-11-19 13:00:00,12.68,12.73,12.65,12.71,16000.0,11.5065,11.5519,11.4793,11.5337,16000.0
2014-11-19 13:30:00,12.7,12.72,12.67,12.72,7700.0,11.5247,11.5428,11.4974,11.5428,7700.0
2014-11-19 14:00:00,12.71,12.73,12.67,12.68,23900.0,11.5337,11.5519,11.4974,11.5065,23900.0
2014-11-19 14:30:00,12.68,12.69,12.61,12.62,17700.0,11.5065,11.5156,11.443,11.4521,17700.0
2014-11-19 15:00:00,12.63,12.67,12.62,12.66,20000.0,11.4611,11.4974,11.4521,11.4884,20000.0
2014-11-19 15:30:00,12.66,12.69,12.63,12.66,93600.0,11.4884,11.5156,11.4611,11.4884,93600.0
2014-11-20 09:30:00,12.57,12.75,12.57,12.71,24900.0,11.4067,11.57,11.4067,11.5337,24900.0
2014-11-20 10:00:00,12.69,12.82,12.69,12.77,20700.0,11.5156,11.6336,11.5156,11.5882,20700.0
2014-11-20 10:30:00,12.77,12.82,12.75,12.75,37000.0,11.5882,11.6336,11.57,11.57,37000.0
2014-11-20 11:00:00,12.75,12.79,12.75,12.79,10600.0,11.57,11.6063,11.57,11.6063,10600.0
2014-11-20 11:30:00,12.79,12.84,12.76,12.79,23400.0,11.6063,11.6517,11.5791,11.6063,23400.0
2014-11-20 12:00:00,12.79,12.79,12.72,12.72,5100.0,11.6063,11.6063,11.5428,11.5428,5100.0
2014-11-20 12:30:00,12.72,12.76,12.68,12.69,8900.0,11.5428,11.5791,11.5065,11.5156,8900.0
2014-11-20 13:00:00,12.7,12.7,12.67,12.69,10100.0,11.5247,11.5247,11.4974,11.5156,10100.0
2014-11-20 13:30:00,12.7,12.72,12.68,12.7,38100.0,11.5247,11.5428,11.5065,11.5247,38100.0
2014-11-20 14:00:00,12.71,12.72,12.69,12.71,7400.0,11.5337,11.5428,11.5156,11.5337,7400.0
2014-11-20 14:30:00,12.71,12.72,12.69,12.7,6700.0,11.5337,11.5428,11.5156,11.5247,6700.0
2014-11-20 15:00:00,12.69,12.7,12.66,12.68,17300.0,11.5156,11.5247,11.4884,11.5065,17300.0
2014-11-20 15:30:00,12.69,12.71,12.68,12.71,85300.0,11.5156,11.5337,11.5065,11.5337,85300.0
2014-11-21 09:30:00,12.91,12.91,12.73,12.86,54800.0,11.7152,11.7152,11.5519,11.6699,54800.0
2014-11-21 10:00:00,12.85,12.94,12.82,12.82,55900.0,11.6608,11.7425,11.6336,11.6336,55900.0
2014-11-21 10:30:00,12.83,12.85,12.72,12.72,11400.0,11.6426,11.6608,11.5428,11.5428,11400.0
2014-11-21 11:00:00,12.72,12.75,12.7,12.72,11200.0,11.5428,11.57,11.5247,11.5428,11200.0
2014-11-21 11:30:00,12.72,12.73,12.7,12.7,5900.0,11.5428,11.5519,11.5247,11.5247,5900.0
2014-11-21 12:00:00,12.7,12.77,12.7,12.76,17400.0,11.5247,11.5882,11.5247,11.5791,17400.0
2014-11-21 12:30:00,12.76,12.79,12.72,12.74,36700.0,11.5791,11.6063,11.5428,11.561,36700.0
2014-11-21 13:00:00,12.74,12.75,12.66,12.66,12600.0,11.561,11.57,11.4884,11.4884,12600.0
2014-11-21 13:30:00,12.67,12.74,12.67,12.67,13700.0,11.4974,11.561,11.4974,11.4974,13700.0
2014-11-21 14:00:00,12.66,12.7,12.58,12.6,18200.0,11.4884,11.5247,11.4158,11.4339,18200.0
2014-11-21 14:30:00,12.61,12.72,12.59,12.71,20800.0,11.443,11.5428,11.4248,11.5337,20800.0
2014-11-21 15:00:00,12.72,12.76,12.7,12.75,43700.0,11.5428,11.5791,11.5247,11.57,43700.0
2014-11-21 15:30:00,12.75,12.76,12.69,12.69,134300.0,11.57,11.5791,11.5156,11.5156,134300.0
2014-11-24 09:30:00,12.7,12.8,12.68,12.77,46800.0,11.5247,11.6154,11.5065,11.5882,46800.0
2014-11-24 10:00:00,12.78,12.86,12.76,12.82,6400.0,11.5973,11.6699,11.5791,11.6336,6400.0
2014-11-24 10:30:00,12.82,12.85,12.79,12.81,17700.0,11.6336,11.6608,11.6063,11.6245,17700.0
2014-11-24 11:00:00,12.82,12.84,12.8,12.82,9500.0,11.6336,11.6517,11.6154,11.6336,9500.0
2014-11-24 11:30:00,12.81,12.83,12.78,12.81,43900.0,11.6245,11.6426,11.5973,11.6245,43900.0
2014-11-24 12:00:00,12.81,12.87,12.81,12.83,9100.0,11.6245,11.6789,11.6245,11.6426,9100.0
2014-11-24 12:30:00,12.83,12.83,12.8,12.8,5200.0,11.6426,11.6426,11.6154,11.6154,5200.0
2014-11-24 13:00:00,12.8,12.86,12.8,12.86,3800.0,11.6154,11.6699,11.6154,11.6699,3800.0
2014-11-24 13:30:00,12.86,12.87,12.85,12.87,7800.0,11.6699,11.6789,11.6608,11.6789,7800.0
2014-11-24 14:00:00,12.87,12.91,12.86,12.9,8600.0,11.6789,11.7152,11.6699,11.7062,8600.0
2014-11-24 14:30:00,12.91,12.94,12.89,12.91,36800.0,11.7152,11.7425,11.6971,11.7152,36800.0
2014-11-24 15:00:00,12.91,12.91,12.86,12.88,65700.0,11.7152,11.7152,11.6699,11.688,65700.0
2014-11-24 15:30:00,12.87,12.94,12.87,12.92,98800.0,11.6789,11.7425,11.6789,11.7243,98800.0
2014-11-25 09:30:00,12.98,13.0,12.89,12.94,25100.0,11.7788,11.7969,11.6971,11.7425,25100.0
2014-11-25 10:00:00,12.93,12.94,12.85,12.92,17400.0,11.7334,11.7425,11.6608,11.7243,17400.0
2014-11-25 10:30:00,12.92,12.94,12.87,12.88,43600.0,11.7243,11.7425,11.6789,11.688,43600.0
2014-11-25 11:00:00,12.88,12.89,12.83,12.84,42400.0,11.688,11.6971,11.6426,11.6517,42400.0
2014-11-25 11:30:00,12.82,12.87,12.79,12.81,44900.0,11.6336,11.6789,11.6063,11.6245,44900.0
2014-11-25 12:00:00,12.81,12.82,12.71,12.77,30700.0,11.6245,11.6336,11.5337,11.5882,30700.0
2014-11-25 12:30:00,12.76,12.83,12.72,12.79,33300.0,11.5791,11.6426,11.5428,11.6063,33300.0
2014-11-25 13:00:00,12.79,12.82,12.79,12.81,9900.0,11.6063,11.6336,11.6063,11.6245,9900.0
2014-11-25 13:30:00,12.8,12.82,12.78,12.78,9100.0,11.6154,11.6336,11.5973,11.5973,9100.0
2014-11-25 14:00:00,12.79,12.79,12.75,12.78,9900.0,11.6063,11.6063,11.57,11.5973,9900.0
2014-11-25 14:30:00,12.78,12.81,12.77,12.81,56500.0,11.5973,11.6245,11.5882,11.6245,56500.0
2014-11-25 15:00:00,12.8,12.82,12.78,12.82,14300.0,11.6154,11.6336,11.5973,11.6336,14300.0
2014-11-25 15:30:00,12.83,12.87,12.81,12.84,102900.0,11.6426,11.6789,11.6245,11.6517,102900.0
2014-11-26 09:30:00,12.88,12.94,12.83,12.93,25100.0,11.688,11.7425,11.6426,11.7334,25100.0
2014-11-26 10:00:00,12.93,13.09,12.93,13.04,31300.0,11.7334,11.8786,11.7334,11.8332,31300.0
2014-11-26 10:30:00,13.05,13.05,12.9,12.93,28900.0,11.8423,11.8423,11.7062,11.7334,28900.0
2014-11-26 11:00:00,12.93,12.94,12.9,12.92,21900.0,11.7334,11.7425,11.7062,11.7243,21900.0
2014-11-26 11:30:00,12.91,12.91,12.86,12.87,17500.0,11.7152,11.7152,11.6699,11.6789,17500.0
2014-11-26 12:00:00,12.88,12.88,12.81,12.81,16200.0,11.688,11.688,11.6245,11.6245,16200.0
2014-11-26 12:30:00,12.82,12.85,12.81,12.84,17100.0,11.6336,11.6608,11.6245,11.6517,17100.0
2014-11-26 13:00:00,12.84,12.84,12.81,12.82,10100.0,11.6517,11.6517,11.6245,11.6336,10100.0
2014-11-26 13:30:00,12.82,12.84,12.81,12.81,14800.0,11.6336,11.6517,11.6245,11.6245,14800.0
2014-11-26 14:00:00,12.81,12.83,12.81,12.81,6900.0,11.6245,11.6426,11.6245,11.6245,6900.0
2014-11-26 14:30:00,12.82,12.83,12.81,12.82,7600.0,11.6336,11.6426,11.6245,11.6336,7600.0
2014-11-26 15:00:00,12.82,12.87,12.81,12.87,15500.0,11.6336,11.6789,11.6245,11.6789,15500.0
2014-11-26 15:30:00,12.87,12.91,12.86,12.91,81900.0,11.6789,11.7152,11.6699,11.7152,81900.0
2014-11-28 09:30:00,12.92,13.0,12.77,12.97,31200.0,11.7243,11.7969,11.5882,11.7697,31200.0
2014-11-28 10:00:00,12.96,13.03,12.92,13.01,23900.0,11.7606,11.8241,11.7243,11.806,23900.0
2014-11-28 10:30:00,13.0,13.04,12.98,13.01,18600.0,11.7969,11.8332,11.7788,11.806,18600.0
2014-11-28 11:00:00,13.01,13.01,12.88,12.89,38600.0,11.806,11.806,11.688,11.6971,38600.0
2014-11-28 11:30:00,12.9,12.96,12.89,12.95,20300.0,11.7062,11.7606,11.6971,11.7515,20300.0
2014-11-28 12:00:00,12.94,12.96,12.9,12.9,21800.0,11.7425,11.7606,11.7062,11.7062,21800.0
2014-11-28 12:30:00,12.92,12.92,12.67,12.69,132300.0,11.7243,11.7243,11.4974,11.5156,132300.0
2014-12-01 09:30:00,12.78,12.92,12.73,12.91,57100.0,11.5973,11.7243,11.5519,11.7152,57100.0
2014-12-01 10:00:00,12.9,13.0,12.88,13.0,134400.0,11.7062,11.7969,11.688,11.7969,134400.0
2014-12-01 10:30:00,13.0,13.0,12.89,12.92,30500.0,11.7969,11.7969,11.6971,11.7243,30500.0
2014-12-01 11:00:00,12.92,13.16,12.89,13.12,192600.0,11.7243,11.9421,11.6971,11.9058,192600.0
2014-12-01 11:30:00,13.12,13.26,13.12,13.26,40400.0,11.9058,12.0328,11.9058,12.0328,40400.0
2014-12-01 12:00:00,13.27,13.3,13.22,13.28,27700.0,12.0419,12.0691,11.9965,12.051,27700.0
2014-12-01 12:30:00,13.29,13.38,13.28,13.37,22800.0,12.0601,12.1417,12.051,12.1327,22800.0
2014-12-01 13:00:00,13.37,13.45,13.35,13.45,68200.0,12.1327,12.2053,12.1145,12.2053,68200.0
2014-12-01 13:30:00,13.46,13.6,13.46,13.56,112700.0,12.2143,12.3414,12.2143,12.3051,112700.0
2014-12-01 14:00:00,13.54,13.61,13.5,13.61,103500.0,12.2869,12.3504,12.2506,12.3504,103500.0
2014-12-01 14:30:00,13.6,13.69,13.6,13.64,87700.0,12.3414,12.423,12.3414,12.3777,87700.0
2014-12-01 15:00:00,13.63,13.73,13.63,13.7,150600.0,12.3686,12.4593,12.3686,12.4321,150600.0
2014-12-01 15:30:00,13.69,13.7,13.42,13.58,424000.0,12.423,12.4321,12.178,12.3232,424000.0
2014-12-02 09:30:00,13.59,13.71,13.42,13.49,141400.0,12.3323,12.4412,12.178,12.2416,141400.0
2014-12-02 10:00:00,13.5,13.52,13.46,13.49,52100.0,12.2506,12.2688,12.2143,12.2416,52100.0
2014-12-02 10:30:00,13.49,13.5,13.4,13.46,59200.0,12.2416,12.2506,12.1599,12.2143,59200.0
2014-12-02 11:00:00,13.46,13.54,13.34,13.36,63100.0,12.2143,12.2869,12.1054,12.1236,63100.0
2014-12-02 11:30:00,13.36,13.45,13.36,13.38,23800.0,12.1236,12.2053,12.1236,12.1417,23800.0
2014-12-02 12:00:00,13.37,13.38,13.3,13.35,23600.0,12.1327,12.1417,12.0691,12.1145,23600.0
2014-12-02 12:30:00,13.35,13.36,13.28,13.34,29300.0,12.1145,12.1236,12.051,12.1054,29300.0
2014-12-02 13:00:00,13.33,13.36,13.3,13.36,23900.0,12.0964,12.1236,12.0691,12.1236,23900.0
2014-12-02 13:30:00,13.36,13.36,13.23,13.24,27000.0,12.1236,12.1236,12.0056,12.0147,27000.0
2014-12-02 14:00:00,13.23,13.27,13.19,13.19,34900.0,12.0056,12.0419,11.9693,11.9693,34900.0
2014-12-02 14:30:00,13.19,13.31,13.19,13.26,41600.0,11.9693,12.0782,11.9693,12.0328,41600.0
2014-12-02 15:00:00,13.25,13.28,13.24,13.24,55200.0,12.0238,12.051,12.0147,12.0147,55200.0
2014-12-02 15:30:00,13.24,13.36,13.22,13.35,293200.0,12.0147,12.1236,11.9965,12.1145,293200.0
2014-12-03 09:30:00,13.32,13.41,13.19,13.29,41100.0,12.0873,12.169,11.9693,12.0601,41100.0
2014-12-03 10:00:00,13.27,13.39,13.24,13.39,17500.0,12.0419,12.1508,12.0147,12.1508,17500.0
2014-12-03 10:30:00,13.39,13.44,13.36,13.43,41300.0,12.1508,12.1962,12.1236,12.1871,41300.0
2014-12-03 11:00:00,13.43,13.49,13.42,13.46,34200.0,12.1871,12.2416,12.178,12.2143,34200.0
2014-12-03 11:30:00,13.47,13.51,13.45,13.49,26700.0,12.2234,12.2597,12.2053,12.2416,26700.0
2014-12-03 12:00:00,13.48,13.5,13.4,13.4,22600.0,12.2325,12.2506,12.1599,12.1599,22600.0
2014-12-03 12:30:00,13.41,13.42,13.37,13.4,23700.0,12.169,12.178,12.1327,12.1599,23700.0
2014-12-03 13:00:00,13.39,13.42,13.39,13.42,12300.0,12.1508,12.178,12.1508,12.178,12300.0
2014-12-03 13:30:00,13.41,13.42,13.38,13.4,30300.0,12.169,12.178,12.1417,12.1599,30300.0
2014-12-03 14:00:00,13.39,13.48,13.39,13.48,56200.0,12.1508,12.2325,12.1508,12.2325,56200.0
2014-12-03 14:30:00,13.48,13.49,13.43,13.47,112500.0,12.2325,12.2416,12.1871,12.2234,112500.0
2014-12-03 15:00:00,13.48,13.5,13.47,13.5,41200.0,12.2325,12.2506,12.2234,12.2506,41200.0
2014-12-03 15:30:00,13.5,13.51,13.44,13.45,176300.0,12.2506,12.2597,12.1962,12.2053,176300.0
2014-12-04 09:30:00,13.41,13.51,13.18,13.21,20000.0,12.169,12.2597,11.9602,11.9875,20000.0
2014-12-04 10:00:00,13.21,13.28,13.18,13.26,41100.0,11.9875,12.051,11.9602,12.0328,41100.0
2014-12-04 10:30:00,13.25,13.26,13.12,13.16,32400.0,12.0238,12.0328,11.9058,11.9421,32400.0
2014-12-04 11:00:00,13.15,13.15,13.06,13.07,42400.0,11.933,11.933,11.8513,11.8604,42400.0
2014-12-04 11:30:00,13.07,13.13,13.05,13.08,15800.0,11.8604,11.9149,11.8423,11.8695,15800.0
2014-12-04 12:00:00,13.08,13.12,13.06,13.08,14700.0,11.8695,11.9058,11.8513,11.8695,14700.0
2014-12-04 12:30:00,13.07,13.13,13.07,13.08,29700.0,11.8604,11.9149,11.8604,11.8695,29700.0
2014-12-04 13:00:00,13.07,13.09,12.97,12.97,58200.0,11.8604,11.8786,11.7697,11.7697,58200.0
2014-12-04 13:30:00,12.97,13.01,12.93,12.98,26100.0,11.7697,11.806,11.7334,11.7788,26100.0
2014-12-04 14:00:00,12.99,13.03,12.98,13.0,39400.0,11.7878,11.8241,11.7788,11.7969,39400.0
2014-12-04 14:30:00,13.0,13.01,12.96,12.97,29900.0,11.7969,11.806,11.7606,11.7697,29900.0
2014-12-04 15:00:00,12.97,12.99,12.88,12.89,62500.0,11.7697,11.7878,11.688,11.6971,62500.0
2014-12-04 15:30:00,12.89,12.92,12.87,12.92,169400.0,11.6971,11.7243,11.6789,11.7243,169400.0
2014-12-05 09:30:00,12.87,13.17,12.81,13.09,61200.0,11.6789,11.9512,11.6245,11.8786,61200.0
2014-12-05 10:00:00,13.11,13.17,13.08,13.12,60600.0,11.8967,11.9512,11.8695,11.9058,60600.0
2014-12-05 10:30:00,13.12,13.14,13.05,13.06,45300.0,11.9058,11.9239,11.8423,11.8513,45300.0
2014-12-05 11:00:00,13.06,13.07,13.02,13.03,121900.0,11.8513,11.8604,11.8151,11.8241,121900.0
2014-12-05 11:30:00,13.03,13.07,13.0,13.05,27100.0,11.8241,11.8604,11.7969,11.8423,27100.0
2014-12-05 12:00:00,13.04,13.09,13.04,13.09,14700.0,11.8332,11.8786,11.8332,11.8786,14700.0
2014-12-05 12:30:00,13.09,13.11,13.08,13.09,11800.0,11.8786,11.8967,11.8695,11.8786,11800.0
2014-12-05 13:00:00,13.1,13.11,13.08,13.09,17500.0,11.8876,11.8967,11.8695,11.8786,17500.0
2014-12-05 13:30:00,13.1,13.11,13.07,13.09,15800.0,11.8876,11.8967,11.8604,11.8786,15800.0
2014-12-05 14:00:00,13.09,13.11,13.08,13.09,57200.0,11.8786,11.8967,11.8695,11.8786,57200.0
2014-12-05 14:30:00,13.09,13.09,13.02,13.04,22800.0,11.8786,11.8786,11.8151,11.8332,22800.0
2014-12-05 15:00:00,13.04,13.09,13.03,13.04,46400.0,11.8332,11.8786,11.8241,11.8332,46400.0
2014-12-05 15:30:00,13.04,13.04,12.9,12.9,184500.0,11.8332,11.8332,11.7062,11.7062,184500.0
2014-12-08 09:30:00,12.89,12.92,12.7,12.73,39800.0,11.6971,11.7243,11.5247,11.5519,39800.0
2014-12-08 10:00:00,12.71,12.86,12.71,12.86,35400.0,11.5337,11.6699,11.5337,11.6699,35400.0
2014-12-08 10:30:00,12.86,12.86,12.8,12.8,53500.0,11.6699,11.6699,11.6154,11.6154,53500.0
2014-12-08 11:00:00,12.79,12.84,12.79,12.81,41000.0,11.6063,11.6517,11.6063,11.6245,41000.0
2014-12-08 11:30:00,12.81,12.85,12.75,12.78,53100.0,11.6245,11.6608,11.57,11.5973,53100.0
2014-12-08 12:00:00,12.78,12.78,12.6,12.63,66300.0,11.5973,11.5973,11.4339,11.4611,66300.0
2014-12-08 12:30:00,12.63,12.7,12.6,12.62,34900.0,11.4611,11.5247,11.4339,11.4521,34900.0
2014-12-08 13:00:00,12.64,12.67,12.58,12.59,35100.0,11.4702,11.4974,11.4158,11.4248,35100.0
2014-12-08 13:30:00,12.59,12.61,12.53,12.57,41500.0,11.4248,11.443,11.3704,11.4067,41500.0
2014-12-08 14:00:00,12.56,12.58,12.45,12.45,87800.0,11.3976,11.4158,11.2978,11.2978,87800.0
2014-12-08 14:30:00,12.45,12.48,12.44,12.48,49000.0,11.2978,11.325,11.2887,11.325,49000.0
2014-12-08 15:00:00,12.48,12.52,12.46,12.49,41300.0,11.325,11.3613,11.3069,11.3341,41300.0
2014-12-08 15:30:00,12.49,12.52,12.45,12.5,177400.0,11.3341,11.3613,11.2978,11.3432,177400.0
2014-12-09 09:30:00,12.36,12.49,12.34,12.49,25900.0,11.2161,11.3341,11.198,11.3341,25900.0
2014-12-09 10:00:00,12.49,12.5,12.34,12.43,58300.0,11.3341,11.3432,11.198,11.2797,58300.0
2014-12-09 10:30:00,12.43,12.52,12.35,12.51,60500.0,11.2797,11.3613,11.2071,11.3522,60500.0
2014-12-09 11:00:00,12.5,12.53,12.49,12.5,43500.0,11.3432,11.3704,11.3341,11.3432,43500.0
2014-12-09 11:30:00,12.5,12.53,12.49,12.49,34600.0,11.3432,11.3704,11.3341,11.3341,34600.0
2014-12-09 12:00:00,12.5,12.5,12.4,12.44,34900.0,11.3432,11.3432,11.2524,11.2887,34900.0
2014-12-09 12:30:00,12.44,12.5,12.43,12.49,28300.0,11.2887,11.3432,11.2797,11.3341,28300.0
2014-12-09 13:00:00,12.49,12.57,12.48,12.54,108500.0,11.3341,11.4067,11.325,11.3795,108500.0
2014-12-09 13:30:00,12.54,12.63,12.54,12.62,49600.0,11.3795,11.4611,11.3795,11.4521,49600.0
2014-12-09 14:00:00,12.63,12.72,12.62,12.72,32600.0,11.4611,11.5428,11.4521,11.5428,32600.0
2014-12-09 14:30:00,12.72,12.78,12.68,12.78,29100.0,11.5428,11.5973,11.5065,11.5973,29100.0
2014-12-09 15:00:00,12.78,12.83,12.77,12.8,37200.0,11.5973,11.6426,11.5882,11.6154,37200.0
2014-12-09 15:30:00,12.79,12.84,12.78,12.82,112800.0,11.6063,11.6517,11.5973,11.6336,112800.0
2014-12-10 09:30:00,12.76,12.97,12.71,12.95,35100.0,11.5791,11.7697,11.5337,11.7515,35100.0
2014-12-10 10:00:00,12.96,13.04,12.93,13.03,42500.0,11.7606,11.8332,11.7334,11.8241,42500.0
2014-12-10 10:30:00,13.03,13.07,12.96,13.05,58700.0,11.8241,11.8604,11.7606,11.8423,58700.0
2014-12-10 11:00:00,13.06,13.14,13.05,13.07,57900.0,11.8513,11.9239,11.8423,11.8604,57900.0
2014-12-10 11:30:00,13.05,13.06,12.87,12.94,55400.0,11.8423,11.8513,11.6789,11.7425,55400.0
2014-12-10 12:00:00,12.95,12.96,12.84,12.85,42200.0,11.7515,11.7606,11.6517,11.6608,42200.0
2014-12-10 12:30:00,12.85,12.91,12.79,12.88,34400.0,11.6608,11.7152,11.6063,11.688,34400.0
2014-12-10 13:00:00,12.88,13.01,12.88,12.99,28300.0,11.688,11.806,11.688,11.7878,28300.0
2014-12-10 13:30:00,13.0,13.0,12.95,12.96,40500.0,11.7969,11.7969,11.7515,11.7606,40500.0
2014-12-10 14:00:00,12.95,13.01,12.92,12.98,47100.0,11.7515,11.806,11.7243,11.7788,47100.0
2014-12-10 14:30:00,12.97,12.99,12.84,12.84,41400.0,11.7697,11.7878,11.6517,11.6517,41400.0
2014-12-10 15:00:00,12.83,12.94,12.82,12.94,66500.0,11.6426,11.7425,11.6336,11.7425,66500.0
2014-12-10 15:30:00,12.93,12.96,12.85,12.85,175400.0,11.7334,11.7606,11.6608,11.6608,175400.0
2014-12-11 09:30:00,12.95,13.22,12.95,13.21,54500.0,11.7515,11.9965,11.7515,11.9875,54500.0
2014-12-11 10:00:00,13.22,13.28,13.15,13.15,108500.0,11.9965,12.051,11.933,11.933,108500.0
2014-12-11 10:30:00,13.17,13.29,13.17,13.25,54700.0,11.9512,12.0601,11.9512,12.0238,54700.0
2014-12-11 11:00:00,13.24,13.26,13.11,13.23,62200.0,12.0147,12.0328,11.8967,12.0056,62200.0
2014-12-11 11:30:00,13.23,13.26,13.22,13.24,39200.0,12.0056,12.0328,11.9965,12.0147,39200.0
2014-12-11 12:00:00,13.25,13.28,13.24,13.28,46100.0,12.0238,12.051,12.0147,12.051,46100.0
2014-12-11 12:30:00,13.28,13.28,13.2,13.2,30400.0,12.051,12.051,11.9784,11.9784,30400.0
2014-12-11 13:00:00,13.21,13.21,13.14,13.15,27600.0,11.9875,11.9875,11.9239,11.933,27600.0
2014-12-11 13:30:00,13.16,13.17,13.08,13.09,30800.0,11.9421,11.9512,11.8695,11.8786,30800.0
2014-12-11 14:00:00,13.08,13.15,13.05,13.09,62100.0,11.8695,11.933,11.8423,11.8786,62100.0
2014-12-11 14:30:00,13.1,13.11,13.04,13.05,77900.0,11.8876,11.8967,11.8332,11.8423,77900.0
2014-12-11 15:00:00,13.04,13.11,13.04,13.1,87200.0,11.8332,11.8967,11.8332,11.8876,87200.0
2014-12-11 15:30:00,13.09,13.09,13.0,13.06,334700.0,11.8786,11.8786,11.7969,11.8513,334700.0
2014-12-12 09:30:00,12.85,13.04,12.85,13.03,47000.0,11.6608,11.8332,11.6608,11.8241,47000.0
2014-12-12 10:00:00,13.02,13.02,12.89,12.92,29300.0,11.8151,11.8151,11.6971,11.7243,29300.0
2014-12-12 10:30:00,12.93,12.97,12.92,12.94,28000.0,11.7334,11.7697,11.7243,11.7425,28000.0
2014-12-12 11:00:00,12.95,13.04,12.91,12.94,43000.0,11.7515,11.8332,11.7152,11.7425,43000.0
2014-12-12 11:30:00,12.93,13.01,12.93,12.97,31700.0,11.7334,11.806,11.7334,11.7697,31700.0
2014-12-12 12:00:00,12.97,13.01,12.97,13.0,29800.0,11.7697,11.806,11.7697,11.7969,29800.0
2014-12-12 12:30:00,13.0,13.0,12.96,12.98,24800.0,11.7969,11.7969,11.7606,11.7788,24800.0
2014-12-12 13:00:00,12.98,13.06,12.96,13.04,78800.0,11.7788,11.8513,11.7606,11.8332,78800.0
2014-12-12 13:30:00,13.04,13.04,12.98,13.01,21500.0,11.8332,11.8332,11.7788,11.806,21500.0
2014-12-12 14:00:00,13.01,13.01,12.95,12.95,34300.0,11.806,11.806,11.7515,11.7515,34300.0
2014-12-12 14:30:00,12.96,12.99,12.92,12.99,33300.0,11.7606,11.7878,11.7243,11.7878,33300.0
2014-12-12 15:00:00,12.99,13.0,12.96,12.99,64200.0,11.7878,11.7969,11.7606,11.7878,64200.0
2014-12-12 15:30:00,12.98,13.02,12.96,12.97,295900.0,11.7788,11.8151,11.7606,11.7697,295900.0
2014-12-15 09:30:00,13.08,13.14,13.01,13.02,57700.0,11.8695,11.9239,11.806,11.8151,57700.0
2014-12-15 10:00:00,13.02,13.06,12.95,12.99,50700.0,11.8151,11.8513,11.7515,11.7878,50700.0
2014-12-15 10:30:00,12.99,13.0,12.91,12.95,37000.0,11.7878,11.7969,11.7152,11.7515,37000.0
2014-12-15 11:00:00,12.95,12.97,12.88,12.9,33000.0,11.7515,11.7697,11.688,11.7062,33000.0
2014-12-15 11:30:00,12.89,12.93,12.88,12.91,31800.0,11.6971,11.7334,11.688,11.7152,31800.0
2014-12-15 12:00:00,12.91,13.04,12.9,13.01,42500.0,11.7152,11.8332,11.7062,11.806,42500.0
2014-12-15 12:30:00,13.02,13.02,12.95,13.0,37500.0,11.8151,11.8151,11.7515,11.7969,37500.0
2014-12-15 13:00:00,12.99,13.01,12.96,12.98,43400.0,11.7878,11.806,11.7606,11.7788,43400.0
2014-12-15 13:30:00,12.96,13.01,12.95,13.0,43800.0,11.7606,11.806,11.7515,11.7969,43800.0
2014-12-15 14:00:00,13.0,13.02,12.96,13.01,59600.0,11.7969,11.8151,11.7606,11.806,59600.0
2014-12-15 14:30:00,13.01,13.05,12.98,13.02,46300.0,11.806,11.8423,11.7788,11.8151,46300.0
2014-12-15 15:00:00,13.02,13.1,13.02,13.04,103500.0,11.8151,11.8876,11.8151,11.8332,103500.0
2014-12-15 15:30:00,13.04,13.06,12.99,13.0,339400.0,11.8332,11.8513,11.7878,11.7969,339400.0
2014-12-16 09:30:00,13.0,13.14,12.93,13.03,126700.0,11.7969,11.9239,11.7334,11.8241,126700.0
2014-12-16 10:00:00,13.04,13.08,12.96,13.07,48800.0,11.8332,11.8695,11.7606,11.8604,48800.0
2014-12-16 10:30:00,13.06,13.1,13.01,13.08,35700.0,11.8513,11.8876,11.806,11.8695,35700.0
2014-12-16 11:00:00,13.08,13.17,13.08,13.13,64900.0,11.8695,11.9512,11.8695,11.9149,64900.0
2014-12-16 11:30:00,13.13,13.21,13.12,13.17,60500.0,11.9149,11.9875,11.9058,11.9512,60500.0
2014-12-16 12:00:00,13.17,13.27,13.16,13.25,45500.0,11.9512,12.0419,11.9421,12.0238,45500.0
2014-12-16 12:30:00,13.25,13.31,13.19,13.19,44700.0,12.0238,12.0782,11.9693,11.9693,44700.0
2014-12-16 13:00:00,13.19,13.22,13.14,13.16,21100.0,11.9693,11.9965,11.9239,11.9421,21100.0
2014-12-16 13:30:00,13.15,13.25,13.14,13.24,41900.0,11.933,12.0238,11.9239,12.0147,41900.0
2014-12-16 14:00:00,13.23,13.26,13.16,13.18,36500.0,12.0056,12.0328,11.9421,11.9602,36500.0
2014-12-16 14:30:00,13.18,13.2,13.14,13.16,37600.0,11.9602,11.9784,11.9239,11.9421,37600.0
2014-12-16 15:00:00,13.16,13.18,13.1,13.13,86400.0,11.9421,11.9602,11.8876,11.9149,86400.0
2014-12-16 15:30:00,13.12,13.18,13.12,13.13,214100.0,11.9058,11.9602,11.9058,11.9149,214100.0
2014-12-17 09:30:00,13.19,13.23,13.07,13.13,32300.0,11.9693,12.0056,11.8604,11.9149,32300.0
2014-12-17 10:00:00,13.14,13.27,13.13,13.14,67900.0,11.9239,12.0419,11.9149,11.9239,67900.0
2014-12-17 10:30:00,13.15,13.17,13.08,13.08,58000.0,11.933,11.9512,11.8695,11.8695,58000.0
2014-12-17 11:00:00,13.09,13.09,13.0,13.06,29800.0,11.8786,11.8786,11.7969,11.8513,29800.0
2014-12-17 11:30:00,13.06,13.22,13.04,13.2,95800.0,11.8513,11.9965,11.8332,11.9784,95800.0
2014-12-17 12:00:00,13.21,13.22,13.0,13.0,31000.0,11.9875,11.9965,11.7969,11.7969,31000.0
2014-12-17 12:30:00,13.0,13.03,12.97,13.01,21100.0,11.7969,11.8241,11.7697,11.806,21100.0
2014-12-17 13:00:00,13.0,13.01,12.94,12.98,17100.0,11.7969,11.806,11.7425,11.7788,17100.0
2014-12-17 13:30:00,12.99,13.0,12.92,13.0,30100.0,11.7878,11.7969,11.7243,11.7969,30100.0
2014-12-17 14:00:00,13.0,13.14,12.98,13.13,59600.0,11.7969,11.9239,11.7788,11.9149,59600.0
2014-12-17 14:30:00,13.14,13.24,13.1,13.21,75000.0,11.9239,12.0147,11.8876,11.9875,75000.0
2014-12-17 15:00:00,13.2,13.22,13.15,13.2,117800.0,11.9784,11.9965,11.933,11.9784,117800.0
2014-12-17 15:30:00,13.2,13.3,13.18,13.29,254700.0,11.9784,12.0691,11.9602,12.0601,254700.0
2014-12-18 09:30:00,13.44,13.49,13.24,13.3,33300.0,12.1962,12.2416,12.0147,12.0691,33300.0
2014-12-18 10:00:00,13.3,13.32,13.24,13.25,24600.0,12.0691,12.0873,12.0147,12.0238,24600.0
2014-12-18 10:30:00,13.26,13.28,13.21,13.27,30100.0,12.0328,12.051,11.9875,12.0419,30100.0
2014-12-18 11:00:00,13.26,13.31,13.23,13.27,32200.0,12.0328,12.0782,12.0056,12.0419,32200.0
2014-12-18 11:30:00,13.27,13.3,13.25,13.29,17500.0,12.0419,12.0691,12.0238,12.0601,17500.0
2014-12-18 12:00:00,13.3,13.33,13.29,13.29,34400.0,12.0691,12.0964,12.0601,12.0601,34400.0
2014-12-18 12:30:00,13.3,13.35,13.3,13.35,38300.0,12.0691,12.1145,12.0691,12.1145,38300.0
2014-12-18 13:00:00,13.34,13.35,13.33,13.34,29600.0,12.1054,12.1145,12.0964,12.1054,29600.0
2014-12-18 13:30:00,13.34,13.35,13.26,13.28,42000.0,12.1054,12.1145,12.0328,12.051,42000.0
2014-12-18 14:00:00,13.27,13.3,13.22,13.23,66900.0,12.0419,12.0691,11.9965,12.0056,66900.0
2014-12-18 14:30:00,13.22,13.23,13.09,13.15,71900.0,11.9965,12.0056,11.8786,11.933,71900.0
2014-12-18 15:00:00,13.15,13.17,13.08,13.11,85800.0,11.933,11.9512,11.8695,11.8967,85800.0
2014-12-18 15:30:00,13.11,13.14,13.05,13.12,229500.0,11.8967,11.9239,11.8423,11.9058,229500.0
2014-12-19 09:30:00,13.08,13.21,13.06,13.2,295800.0,11.8695,11.9875,11.8513,11.9784,295800.0
2014-12-19 10:00:00,13.22,13.26,13.19,13.24,38600.0,11.9965,12.0328,11.9693,12.0147,38600.0
2014-12-19 10:30:00,13.23,13.23,13.18,13.23,26000.0,12.0056,12.0056,11.9602,12.0056,26000.0
2014-12-19 11:00:00,13.23,13.24,13.22,13.23,35500.0,12.0056,12.0147,11.9965,12.0056,35500.0
2014-12-19 11:30:00,13.24,13.25,13.19,13.2,30200.0,12.0147,12.0238,11.9693,11.9784,30200.0
2014-12-19 12:00:00,13.2,13.25,13.18,13.23,15400.0,11.9784,12.0238,11.9602,12.0056,15400.0
2014-12-19 12:30:00,13.23,13.26,13.22,13.25,17900.0,12.0056,12.0328,11.9965,12.0238,17900.0
2014-12-19 13:00:00,13.24,13.27,13.24,13.27,15200.0,12.0147,12.0419,12.0147,12.0419,15200.0
2014-12-19 13:30:00,13.27,13.27,13.25,13.26,31100.0,12.0419,12.0419,12.0238,12.0328,31100.0
2014-12-19 14:00:00,13.26,13.3,13.25,13.3,54500.0,12.0328,12.0691,12.0238,12.0691,54500.0
2014-12-19 14:30:00,13.3,13.35,13.29,13.35,127400.0,12.0691,12.1145,12.0601,12.1145,127400.0
2014-12-19 15:00:00,13.34,13.44,13.31,13.42,126900.0,12.1054,12.1962,12.0782,12.178,126900.0
2014-12-19 15:30:00,13.42,13.43,13.22,13.27,470900.0,12.178,12.1871,11.9965,12.0419,470900.0
2014-12-22 09:30:00,13.27,13.39,13.27,13.36,34100.0,12.0419,12.1508,12.0419,12.1236,34100.0
2014-12-22 10:00:00,13.35,13.39,13.29,13.39,38400.0,12.1145,12.1508,12.0601,12.1508,38400.0
2014-12-22 10:30:00,13.39,13.39,13.28,13.29,21700.0,12.1508,12.1508,12.051,12.0601,21700.0
2014-12-22 11:00:00,13.28,13.3,13.28,13.3,19500.0,12.051,12.0691,12.051,12.0691,19500.0
2014-12-22 11:30:00,13.28,13.29,13.25,13.25,10300.0,12.051,12.0601,12.0238,12.0238,10300.0
2014-12-22 12:00:00,13.25,13.29,13.22,13.25,14100.0,12.0238,12.0601,11.9965,12.0238,14100.0
2014-12-22 12:30:00,13.25,13.26,13.23,13.26,4700.0,12.0238,12.0328,12.0056,12.0328,4700.0
2014-12-22 13:00:00,13.27,13.29,13.25,13.25,17500.0,12.0419,12.0601,12.0238,12.0238,17500.0
2014-12-22 13:30:00,13.26,13.29,13.26,13.28,29100.0,12.0328,12.0601,12.0328,12.051,29100.0
2014-12-22 14:00:00,13.27,13.28,13.25,13.26,14000.0,12.0419,12.051,12.0238,12.0328,14000.0
2014-12-22 14:30:00,13.27,13.27,13.2,13.2,24500.0,12.0419,12.0419,11.9784,11.9784,24500.0
2014-12-22 15:00:00,13.2,13.23,13.12,13.21,69600.0,11.9784,12.0056,11.9058,11.9875,69600.0
2014-12-22 15:30:00,13.21,13.24,13.2,13.24,100000.0,11.9875,12.0147,11.9784,12.0147,100000.0
2014-12-23 09:30:00,13.33,13.38,13.28,13.31,30400.0,12.0964,12.1417,12.051,12.0782,30400.0
2014-12-23 10:00:00,13.31,13.37,13.28,13.36,39400.0,12.0782,12.1327,12.051,12.1236,39400.0
2014-12-23 10:30:00,13.33,13.35,13.25,13.31,21800.0,12.0964,12.1145,12.0238,12.0782,21800.0
2014-12-23 11:00:00,13.32,13.43,13.31,13.41,44100.0,12.0873,12.1871,12.0782,12.169,44100.0
2014-12-23 11:30:00,13.42,13.43,13.36,13.42,39200.0,12.178,12.1871,12.1236,12.178,39200.0
2014-12-23 12:00:00,13.42,13.46,13.42,13.44,28900.0,12.178,12.2143,12.178,12.1962,28900.0
2014-12-23 12:30:00,13.44,13.45,13.42,13.44,14600.0,12.1962,12.2053,12.178,12.1962,14600.0
2014-12-23 13:00:00,13.45,13.51,13.44,13.5,22600.0,12.2053,12.2597,12.1962,12.2506,22600.0
2014-12-23 13:30:00,13.5,13.52,13.47,13.49,42400.0,12.2506,12.2688,12.2234,12.2416,42400.0
2014-12-23 14:00:00,13.49,13.55,13.49,13.52,52700.0,12.2416,12.296,12.2416,12.2688,52700.0
2014-12-23 14:30:00,13.53,13.59,13.52,13.55,62400.0,12.2779,12.3323,12.2688,12.296,62400.0
2014-12-23 15:00:00,13.55,13.55,13.49,13.49,23600.0,12.296,12.296,12.2416,12.2416,23600.0
2014-12-23 15:30:00,13.49,13.6,13.47,13.57,157800.0,12.2416,12.3414,12.2234,12.3142,157800.0
2014-12-24 09:30:00,13.58,13.61,13.45,13.54,12800.0,12.3232,12.3504,12.2053,12.2869,12800.0
2014-12-24 10:00:00,13.55,13.55,13.45,13.48,13400.0,12.296,12.296,12.2053,12.2325,13400.0
2014-12-24 10:30:00,13.48,13.5,13.44,13.45,24600.0,12.2325,12.2506,12.1962,12.2053,24600.0
2014-12-24 11:00:00,13.45,13.49,13.44,13.48,17200.0,12.2053,12.2416,12.1962,12.2325,17200.0
2014-12-24 11:30:00,13.49,13.49,13.46,13.49,12400.0,12.2416,12.2416,12.2143,12.2416,12400.0
2014-12-24 12:00:00,13.49,13.5,13.46,13.46,15700.0,12.2416,12.2506,12.2143,12.2143,15700.0
2014-12-24 12:30:00,13.46,13.47,13.39,13.41,54800.0,12.2143,12.2234,12.1508,12.169,54800.0
2014-12-26 09:30:00,13.51,13.57,13.4,13.57,20800.0,12.2597,12.3142,12.1599,12.3142,20800.0
2014-12-26 10:00:00,13.58,13.6,13.52,13.52,19300.0,12.3232,12.3414,12.2688,12.2688,19300.0
2014-12-26 10:30:00,13.5,13.52,13.38,13.4,19900.0,12.2506,12.2688,12.1417,12.1599,19900.0
2014-12-26 11:00:00,13.4,13.42,13.38,13.42,19600.0,12.1599,12.178,12.1417,12.178,19600.0
2014-12-26 11:30:00,13.41,13.49,13.41,13.48,12100.0,12.169,12.2416,12.169,12.2325,12100.0
2014-12-26 12:00:00,13.48,13.49,13.45,13.46,6900.0,12.2325,12.2416,12.2053,12.2143,6900.0
2014-12-26 12:30:00,13.46,13.47,13.46,13.47,9000.0,12.2143,12.2234,12.2143,12.2234,9000.0
2014-12-26 13:00:00,13.46,13.48,13.45,13.47,7700.0,12.2143,12.2325,12.2053,12.2234,7700.0
2014-12-26 13:30:00,13.48,13.58,13.47,13.57,29900.0,12.2325,12.3232,12.2234,12.3142,29900.0
2014-12-26 14:00:00,13.58,13.59,13.57,13.59,6700.0,12.3232,12.3323,12.3142,12.3323,6700.0
2014-12-26 14:30:00,13.59,13.59,13.56,13.57,12300.0,12.3323,12.3323,12.3051,12.3142,12300.0
2014-12-26 15:00:00,13.56,13.59,13.55,13.57,21200.0,12.3051,12.3323,12.296,12.3142,21200.0
2014-12-26 15:30:00,13.57,13.59,13.55,13.58,69200.0,12.3142,12.3323,12.296,12.3232,69200.0
2014-12-29 09:30:00,13.58,13.62,13.54,13.58,56300.0,12.3232,12.3595,12.2869,12.3232,56300.0
2014-12-29 10:00:00,13.58,13.63,13.51,13.52,38500.0,12.3232,12.3686,12.2597,12.2688,38500.0
2014-12-29 10:30:00,13.51,13.57,13.48,13.57,37500.0,12.2597,12.3142,12.2325,12.3142,37500.0
2014-12-29 11:00:00,13.57,13.6,13.56,13.57,19400.0,12.3142,12.3414,12.3051,12.3142,19400.0
2014-12-29 11:30:00,13.57,13.57,13.49,13.51,25300.0,12.3142,12.3142,12.2416,12.2597,25300.0
2014-12-29 12:00:00,13.5,13.53,13.5,13.51,18100.0,12.2506,12.2779,12.2506,12.2597,18100.0
2014-12-29 12:30:00,13.51,13.54,13.51,13.51,27500.0,12.2597,12.2869,12.2597,12.2597,27500.0
2014-12-29 13:00:00,13.5,13.51,13.48,13.51,29300.0,12.2506,12.2597,12.2325,12.2597,29300.0
2014-12-29 13:30:00,13.52,13.52,13.48,13.5,14000.0,12.2688,12.2688,12.2325,12.2506,14000.0
2014-12-29 14:00:00,13.5,13.51,13.48,13.5,20400.0,12.2506,12.2597,12.2325,12.2506,20400.0
2014-12-29 14:30:00,13.5,13.51,13.48,13.49,20000.0,12.2506,12.2597,12.2325,12.2416,20000.0
2014-12-29 15:00:00,13.5,13.53,13.49,13.5,40200.0,12.2506,12.2779,12.2416,12.2506,40200.0
2014-12-29 15:30:00,13.5,13.51,13.46,13.47,117000.0,12.2506,12.2597,12.2143,12.2234,117000.0
2014-12-30 09:30:00,13.41,13.57,13.38,13.42,34400.0,12.169,12.3142,12.1417,12.178,34400.0
2014-12-30 10:00:00,13.41,13.47,13.4,13.45,19300.0,12.169,12.2234,12.1599,12.2053,19300.0
2014-12-30 10:30:00,13.43,13.45,13.41,13.43,32300.0,12.1871,12.2053,12.169,12.1871,32300.0
2014-12-30 11:00:00,13.44,13.44,13.37,13.42,17800.0,12.1962,12.1962,12.1327,12.178,17800.0
2014-12-30 11:30:00,13.42,13.44,13.41,13.44,10700.0,12.178,12.1962,12.169,12.1962,10700.0
2014-12-30 12:00:00,13.43,13.47,13.43,13.45,17100.0,12.1871,12.2234,12.1871,12.2053,17100.0
2014-12-30 12:30:00,13.45,13.46,13.43,13.43,11400.0,12.2053,12.2143,12.1871,12.1871,11400.0
2014-12-30 13:00:00,13.44,13.47,13.43,13.45,15800.0,12.1962,12.2234,12.1871,12.2053,15800.0
2014-12-30 13:30:00,13.44,13.46,13.42,13.44,26100.0,12.1962,12.2143,12.178,12.1962,26100.0
2014-12-30 14:00:00,13.45,13.45,13.43,13.43,8700.0,12.2053,12.2053,12.1871,12.1871,8700.0
2014-12-30 14:30:00,13.43,13.44,13.41,13.41,12500.0,12.1871,12.1962,12.169,12.169,12500.0
2014-12-30 15:00:00,13.42,13.43,13.31,13.36,71600.0,12.178,12.1871,12.0782,12.1236,71600.0
2014-12-30 15:30:00,13.36,13.39,13.28,13.37,161400.0,12.1236,12.1508,12.051,12.1327,161400.0
2014-12-31 09:30:00,13.42,13.45,13.36,13.44,14800.0,12.178,12.2053,12.1236,12.1962,14800.0
2014-12-31 10:00:00,13.42,13.43,13.4,13.41,11500.0,12.178,12.1871,12.1599,12.169,11500.0
2014-12-31 10:30:00,13.39,13.45,13.35,13.45,40900.0,12.1508,12.2053,12.1145,12.2053,40900.0
2014-12-31 11:00:00,13.44,13.44,13.39,13.43,7800.0,12.1962,12.1962,12.1508,12.1871,7800.0
2014-12-31 11:30:00,13.43,13.51,13.41,13.51,31900.0,12.1871,12.2597,12.169,12.2597,31900.0
2014-12-31 12:00:00,13.51,13.54,13.44,13.47,11300.0,12.2597,12.2869,12.1962,12.2234,11300.0
2014-12-31 12:30:00,13.48,13.48,13.43,13.45,12400.0,12.2325,12.2325,12.1871,12.2053,12400.0
2014-12-31 13:00:00,13.44,13.45,13.4,13.43,12800.0,12.1962,12.2053,12.1599,12.1871,12800.0
2014-12-31 13:30:00,13.43,13.44,13.39,13.4,8900.0,12.1871,12.1962,12.1508,12.1599,8900.0
2014-12-31 14:00:00,13.41,13.41,13.33,13.38,16500.0,12.169,12.169,12.0964,12.1417,16500.0
2014-12-31 14:30:00,13.38,13.38,13.33,13.34,15200.0,12.1417,12.1417,12.0964,12.1054,15200.0
2014-12-31 15:00:00,13.34,13.36,13.31,13.33,28500.0,12.1054,12.1236,12.0782,12.0964,28500.0
2014-12-31 15:30:00,13.34,13.35,13.21,13.23,134200.0,12.1054,12.1145,11.9875,12.0056,134200.0
2015-01-02 09:30:00,13.28,13.37,13.24,13.25,14900.0,12.051,12.1327,12.0147,12.0238,14900.0
2015-01-02 10:00:00,13.24,13.31,13.2,13.2,22500.0,12.0147,12.0782,11.9784,11.9784,22500.0
2015-01-02 10:30:00,13.18,13.18,12.98,13.04,38100.0,11.9602,11.9602,11.7788,11.8332,38100.0
2015-01-02 11:00:00,13.04,13.09,13.03,13.07,31200.0,11.8332,11.8786,11.8241,11.8604,31200.0
2015-01-02 11:30:00,13.05,13.09,13.01,13.06,26000.0,11.8423,11.8786,11.806,11.8513,26000.0
2015-01-02 12:00:00,13.07,13.1,12.96,12.96,66600.0,11.8604,11.8876,11.7606,11.7606,66600.0
2015-01-02 12:30:00,12.98,12.98,12.9,12.91,21700.0,11.7788,11.7788,11.7062,11.7152,21700.0
2015-01-02 13:00:00,12.91,12.95,12.83,12.87,34800.0,11.7152,11.7515,11.6426,11.6789,34800.0
2015-01-02 13:30:00,12.85,12.89,12.82,12.83,78300.0,11.6608,11.6971,11.6336,11.6426,78300.0
2015-01-02 14:00:00,12.84,12.92,12.81,12.81,39300.0,11.6517,11.7243,11.6245,11.6245,39300.0
2015-01-02 14:30:00,12.81,12.94,12.81,12.94,45700.0,11.6245,11.7425,11.6245,11.7425,45700.0
2015-01-02 15:00:00,12.94,12.94,12.84,12.85,28400.0,11.7425,11.7425,11.6517,11.6608,28400.0
2015-01-02 15:30:00,12.85,12.91,12.83,12.84,134700.0,11.6608,11.7152,11.6426,11.6517,134700.0
2015-01-05 09:30:00,12.8,12.8,12.67,12.7,36600.0,11.6154,11.6154,11.4974,11.5247,36600.0
2015-01-05 10:00:00,12.7,12.8,12.7,12.72,25300.0,11.5247,11.6154,11.5247,11.5428,25300.0
2015-01-05 10:30:00,12.71,12.92,12.68,12.88,49900.0,11.5337,11.7243,11.5065,11.688,49900.0
2015-01-05 11:00:00,12.87,12.87,12.75,12.78,18600.0,11.6789,11.6789,11.57,11.5973,18600.0
2015-01-05 11:30:00,12.77,12.84,12.74,12.82,20500.0,11.5882,11.6517,11.561,11.6336,20500.0
2015-01-05 12:00:00,12.83,12.88,12.82,12.83,29200.0,11.6426,11.688,11.6336,11.6426,29200.0
2015-01-05 12:30:00,12.82,12.83,12.7,12.7,15000.0,11.6336,11.6426,11.5247,11.5247,15000.0
2015-01-05 13:00:00,12.71,12.73,12.63,12.64,32100.0,11.5337,11.5519,11.4611,11.4702,32100.0
2015-01-05 13:30:00,12.63,12.72,12.63,12.72,24700.0,11.4611,11.5428,11.4611,11.5428,24700.0
2015-01-05 14:00:00,12.71,12.71,12.62,12.65,47500.0,11.5337,11.5337,11.4521,11.4793,47500.0
2015-01-05 14:30:00,12.65,12.7,12.64,12.69,37700.0,11.4793,11.5247,11.4702,11.5156,37700.0
2015-01-05 15:00:00,12.69,12.73,12.68,12.68,44600.0,11.5156,11.5519,11.5065,11.5065,44600.0
2015-01-05 15:30:00,12.69,12.72,12.65,12.71,145600.0,11.5156,11.5428,11.4793,11.5337,145600.0
2015-01-06 09:30:00,12.69,12.73,12.44,12.44,23400.0,11.5156,11.5519,11.2887,11.2887,23400.0
2015-01-06 10:00:00,12.44,12.51,12.4,12.51,12400.0,11.2887,11.3522,11.2524,11.3522,12400.0
2015-01-06 10:30:00,12.51,12.51,12.42,12.45,15400.0,11.3522,11.3522,11.2706,11.2978,15400.0
2015-01-06 11:00:00,12.44,12.53,12.39,12.4,29900.0,11.2887,11.3704,11.2434,11.2524,29900.0
2015-01-06 11:30:00,12.4,12.42,12.28,12.28,33000.0,11.2524,11.2706,11.1435,11.1435,33000.0
2015-01-06 12:00:00,12.28,12.3,12.18,12.28,33100.0,11.1435,11.1617,11.0528,11.1435,33100.0
2015-01-06 12:30:00,12.29,12.32,12.27,12.29,14400.0,11.1526,11.1798,11.1345,11.1526,14400.0
2015-01-06 13:00:00,12.29,12.3,12.25,12.28,23800.0,11.1526,11.1617,11.1163,11.1435,23800.0
2015-01-06 13:30:00,12.29,12.37,12.24,12.37,31800.0,11.1526,11.2252,11.1072,11.2252,31800.0
2015-01-06 14:00:00,12.36,12.39,12.27,12.3,29600.0,11.2161,11.2434,11.1345,11.1617,29600.0
2015-01-06 14:30:00,12.31,12.37,12.31,12.33,30100.0,11.1708,11.2252,11.1708,11.1889,30100.0
2015-01-06 15:00:00,12.34,12.41,12.31,12.41,39600.0,11.198,11.2615,11.1708,11.2615,39600.0
2015-01-06 15:30:00,12.4,12.4,12.26,12.28,121000.0,11.2524,11.2524,11.1254,11.1435,121000.0
2015-01-07 09:30:00,12.33,12.38,12.22,12.28,30600.0,11.1889,11.2343,11.0891,11.1435,30600.0
2015-01-07 10:00:00,12.27,12.4,12.27,12.35,47300.0,11.1345,11.2524,11.1345,11.2071,47300.0
2015-01-07 10:30:00,12.37,12.37,12.31,12.32,37900.0,11.2252,11.2252,11.1708,11.1798,37900.0
2015-01-07 11:00:00,12.33,12.35,12.28,12.34,28500.0,11.1889,11.2071,11.1435,11.198,28500.0
2015-01-07 11:30:00,12.33,12.33,12.3,12.33,10200.0,11.1889,11.1889,11.1617,11.1889,10200.0
2015-01-07 12:00:00,12.32,12.44,12.31,12.44,31700.0,11.1798,11.2887,11.1708,11.2887,31700.0
2015-01-07 12:30:00,12.44,12.44,12.37,12.37,17700.0,11.2887,11.2887,11.2252,11.2252,17700.0
2015-01-07 13:00:00,12.36,12.36,12.31,12.34,9400.0,11.2161,11.2161,11.1708,11.198,9400.0
2015-01-07 13:30:00,12.34,12.36,12.31,12.33,8500.0,11.198,11.2161,11.1708,11.1889,8500.0
2015-01-07 14:00:00,12.34,12.37,12.31,12.35,12100.0,11.198,11.2252,11.1708,11.2071,12100.0
2015-01-07 14:30:00,12.35,12.4,12.35,12.38,25700.0,11.2071,11.2524,11.2071,11.2343,25700.0
2015-01-07 15:00:00,12.39,12.42,12.38,12.41,24800.0,11.2434,11.2706,11.2343,11.2615,24800.0
2015-01-07 15:30:00,12.41,12.46,12.36,12.45,111900.0,11.2615,11.3069,11.2161,11.2978,111900.0
2015-01-08 09:30:00,12.53,12.54,12.42,12.49,38800.0,11.3704,11.3795,11.2706,11.3341,38800.0
2015-01-08 10:00:00,12.52,12.72,12.52,12.72,55600.0,11.3613,11.5428,11.3613,11.5428,55600.0
2015-01-08 10:30:00,12.71,12.8,12.7,12.79,23600.0,11.5337,11.6154,11.5247,11.6063,23600.0
2015-01-08 11:00:00,12.79,12.81,12.74,12.76,35700.0,11.6063,11.6245,11.561,11.5791,35700.0
2015-01-08 11:30:00,12.75,12.77,12.71,12.72,14400.0,11.57,11.5882,11.5337,11.5428,14400.0
2015-01-08 12:00:00,12.72,12.75,12.71,12.72,16300.0,11.5428,11.57,11.5337,11.5428,16300.0
2015-01-08 12:30:00,12.73,12.78,12.72,12.75,21900.0,11.5519,11.5973,11.5428,11.57,21900.0
2015-01-08 13:00:00,12.75,12.8,12.71,12.74,26200.0,11.57,11.6154,11.5337,11.561,26200.0
2015-01-08 13:30:00,12.73,12.74,12.67,12.69,20100.0,11.5519,11.561,11.4974,11.5156,20100.0
2015-01-08 14:00:00,12.7,12.74,12.68,12.69,26000.0,11.5247,11.561,11.5065,11.5156,26000.0
2015-01-08 14:30:00,12.69,12.72,12.69,12.71,10300.0,11.5156,11.5428,11.5156,11.5337,10300.0
2015-01-08 15:00:00,12.71,12.72,12.68,12.71,20400.0,11.5337,11.5428,11.5065,11.5337,20400.0
2015-01-08 15:30:00,12.71,12.73,12.68,12.72,79400.0,11.5337,11.5519,11.5065,11.5428,79400.0
2015-01-09 09:30:00,12.72,12.88,12.7,12.83,11600.0,11.5428,11.688,11.5247,11.6426,11600.0
2015-01-09 10:00:00,12.82,12.88,12.79,12.81,21300.0,11.6336,11.688,11.6063,11.6245,21300.0
2015-01-09 10:30:00,12.82,12.95,12.79,12.95,32000.0,11.6336,11.7515,11.6063,11.7515,32000.0
2015-01-09 11:00:00,12.95,12.95,12.8,12.8,33500.0,11.7515,11.7515,11.6154,11.6154,33500.0
2015-01-09 11:30:00,12.8,12.8,12.74,12.75,44900.0,11.6154,11.6154,11.561,11.57,44900.0
2015-01-09 12:00:00,12.76,12.86,12.74,12.84,26100.0,11.5791,11.6699,11.561,11.6517,26100.0
2015-01-09 12:30:00,12.85,12.89,12.82,12.82,24300.0,11.6608,11.6971,11.6336,11.6336,24300.0
2015-01-09 13:00:00,12.83,12.92,12.83,12.84,20800.0,11.6426,11.7243,11.6426,11.6517,20800.0
2015-01-09 13:30:00,12.85,12.87,12.82,12.83,15800.0,11.6608,11.6789,11.6336,11.6426,15800.0
2015-01-09 14:00:00,12.83,12.84,12.81,12.83,11800.0,11.6426,11.6517,11.6245,11.6426,11800.0
2015-01-09 14:30:00,12.82,12.82,12.75,12.8,31200.0,11.6336,11.6336,11.57,11.6154,31200.0
2015-01-09 15:00:00,12.8,12.86,12.8,12.83,19100.0,11.6154,11.6699,11.6154,11.6426,19100.0
2015-01-09 15:30:00,12.83,12.84,12.75,12.75,125100.0,11.6426,11.6517,11.57,11.57,125100.0
2015-01-12 09:30:00,12.7,12.75,12.54,12.59,24400.0,11.5613,11.6069,11.4157,11.4612,24400.0
2015-01-12 10:00:00,12.59,12.61,12.52,12.57,19700.0,11.4612,11.4794,11.3975,11.443,19700.0
2015-01-12 10:30:00,12.56,12.67,12.55,12.67,9500.0,11.4339,11.534,11.4248,11.534,9500.0
2015-01-12 11:00:00,12.68,12.69,12.63,12.66,8000.0,11.5431,11.5522,11.4976,11.5249,8000.0
2015-01-12 11:30:00,12.66,12.69,12.63,12.66,7800.0,11.5249,11.5522,11.4976,11.5249,7800.0
2015-01-12 12:00:00,12.66,12.69,12.62,12.63,11800.0,11.5249,11.5522,11.4885,11.4976,11800.0
2015-01-12 12:30:00,12.63,12.68,12.63,12.68,11000.0,11.4976,11.5431,11.4976,11.5431,11000.0
2015-01-12 13:00:00,12.68,12.68,12.6,12.62,14200.0,11.5431,11.5431,11.4703,11.4885,14200.0
2015-01-12 13:30:00,12.62,12.67,12.6,12.65,11100.0,11.4885,11.534,11.4703,11.5158,11100.0
2015-01-12 14:00:00,12.66,12.67,12.57,12.57,12700.0,11.5249,11.534,11.443,11.443,12700.0
2015-01-12 14:30:00,12.58,12.58,12.52,12.53,25100.0,11.4521,11.4521,11.3975,11.4066,25100.0
2015-01-12 15:00:00,12.53,12.61,12.52,12.61,21300.0,11.4066,11.4794,11.3975,11.4794,21300.0
2015-01-12 15:30:00,12.6,12.62,12.52,12.57,100200.0,11.4703,11.4885,11.3975,11.443,100200.0
2015-01-13 09:30:00,12.68,12.92,12.68,12.92,30400.0,11.5431,11.7616,11.5431,11.7616,30400.0
2015-01-13 10:00:00,12.93,12.97,12.85,12.92,52900.0,11.7707,11.8071,11.6979,11.7616,52900.0
2015-01-13 10:30:00,12.92,13.02,12.92,12.97,26500.0,11.7616,11.8526,11.7616,11.8071,26500.0
2015-01-13 11:00:00,12.99,12.99,12.85,12.85,18300.0,11.8253,11.8253,11.6979,11.6979,18300.0
2015-01-13 11:30:00,12.85,12.87,12.78,12.8,27100.0,11.6979,11.7161,11.6342,11.6524,27100.0
2015-01-13 12:00:00,12.81,12.82,12.68,12.74,17500.0,11.6615,11.6706,11.5431,11.5978,17500.0
2015-01-13 12:30:00,12.75,12.85,12.74,12.83,20200.0,11.6069,11.6979,11.5978,11.6797,20200.0
2015-01-13 13:00:00,12.83,12.88,12.78,12.79,29500.0,11.6797,11.7252,11.6342,11.6433,29500.0
2015-01-13 13:30:00,12.79,12.79,12.54,12.59,48900.0,11.6433,11.6433,11.4157,11.4612,48900.0
2015-01-13 14:00:00,12.59,12.65,12.53,12.65,18000.0,11.4612,11.5158,11.4066,11.5158,18000.0
2015-01-13 14:30:00,12.63,12.68,12.61,12.62,16000.0,11.4976,11.5431,11.4794,11.4885,16000.0
2015-01-13 15:00:00,12.61,12.69,12.6,12.64,29000.0,11.4794,11.5522,11.4703,11.5067,29000.0
2015-01-13 15:30:00,12.65,12.76,12.65,12.75,98800.0,11.5158,11.616,11.5158,11.6069,98800.0
2015-01-14 09:30:00,12.58,12.58,12.42,12.49,33900.0,11.4521,11.4521,11.3064,11.3702,33900.0
2015-01-14 10:00:00,12.49,12.5,12.39,12.39,27800.0,11.3702,11.3793,11.2791,11.2791,27800.0
2015-01-14 10:30:00,12.39,12.41,12.33,12.38,19100.0,11.2791,11.2973,11.2245,11.27,19100.0
2015-01-14 11:00:00,12.38,12.38,12.28,12.28,19100.0,11.27,11.27,11.179,11.179,19100.0
2015-01-14 11:30:00,12.29,12.33,12.26,12.27,27000.0,11.1881,11.2245,11.1608,11.1699,27000.0
2015-01-14 12:00:00,12.27,12.3,12.17,12.22,44900.0,11.1699,11.1972,11.0789,11.1244,44900.0
2015-01-14 12:30:00,12.22,12.27,12.22,12.26,36100.0,11.1244,11.1699,11.1244,11.1608,36100.0
2015-01-14 13:00:00,12.26,12.27,12.18,12.22,35300.0,11.1608,11.1699,11.088,11.1244,35300.0
2015-01-14 13:30:00,12.21,12.21,12.1,12.12,27800.0,11.1153,11.1153,11.0151,11.0333,27800.0
2015-01-14 14:00:00,12.12,12.27,12.11,12.26,24000.0,11.0333,11.1699,11.0242,11.1608,24000.0
2015-01-14 14:30:00,12.27,12.31,12.23,12.24,32500.0,11.1699,11.2063,11.1335,11.1426,32500.0
2015-01-14 15:00:00,12.23,12.37,12.23,12.36,59900.0,11.1335,11.2609,11.1335,11.2518,59900.0
2015-01-14 15:30:00,12.36,12.36,12.28,12.28,122400.0,11.2518,11.2518,11.179,11.179,122400.0
2015-01-15 09:30:00,12.38,12.45,12.05,12.06,21900.0,11.27,11.3338,10.9696,10.9787,21900.0
2015-01-15 10:00:00,12.06,12.3,12.05,12.26,59200.0,10.9787,11.1972,10.9696,11.1608,59200.0
2015-01-15 10:30:00,12.33,12.33,12.24,12.24,19000.0,11.2245,11.2245,11.1426,11.1426,19000.0
2015-01-15 11:00:00,12.24,12.25,12.13,12.13,17800.0,11.1426,11.1517,11.0424,11.0424,17800.0
2015-01-15 11:30:00,12.12,12.2,12.09,12.15,19900.0,11.0333,11.1062,11.006,11.0607,19900.0
2015-01-15 12:00:00,12.15,12.18,12.12,12.12,9700.0,11.0607,11.088,11.0333,11.0333,9700.0
2015-01-15 12:30:00,12.11,12.14,12.03,12.14,23700.0,11.0242,11.0515,10.9514,11.0515,23700.0
2015-01-15 13:00:00,12.14,12.16,12.1,12.1,17000.0,11.0515,11.0698,11.0151,11.0151,17000.0
2015-01-15 13:30:00,12.09,12.12,12.09,12.12,63000.0,11.006,11.0333,11.006,11.0333,63000.0
2015-01-15 14:00:00,12.12,12.19,12.12,12.18,16200.0,11.0333,11.0971,11.0333,11.088,16200.0
2015-01-15 14:30:00,12.17,12.2,12.1,12.13,14700.0,11.0789,11.1062,11.0151,11.0424,14700.0
2015-01-15 15:00:00,12.12,12.13,12.01,12.04,34200.0,11.0333,11.0424,10.9332,10.9605,34200.0
2015-01-15 15:30:00,12.04,12.06,12.01,12.03,148600.0,10.9605,10.9787,10.9332,10.9514,148600.0
2015-01-16 09:30:00,11.95,12.24,11.95,12.23,52400.0,10.8786,11.1426,10.8786,11.1335,52400.0
2015-01-16 10:00:00,12.24,12.32,12.16,12.24,27600.0,11.1426,11.2154,11.0698,11.1426,27600.0
2015-01-16 10:30:00,12.25,12.27,12.21,12.25,19000.0,11.1517,11.1699,11.1153,11.1517,19000.0
2015-01-16 11:00:00,12.24,12.25,12.14,12.17,16700.0,11.1426,11.1517,11.0515,11.0789,16700.0
2015-01-16 11:30:00,12.18,12.24,12.18,12.21,18600.0,11.088,11.1426,11.088,11.1153,18600.0
2015-01-16 12:00:00,12.2,12.2,12.15,12.16,7400.0,11.1062,11.1062,11.0607,11.0698,7400.0
2015-01-16 12:30:00,12.16,12.21,12.15,12.21,10200.0,11.0698,11.1153,11.0607,11.1153,10200.0
2015-01-16 13:00:00,12.2,12.21,12.15,12.16,23400.0,11.1062,11.1153,11.0607,11.0698,23400.0
2015-01-16 13:30:00,12.15,12.18,12.13,12.15,12300.0,11.0607,11.088,11.0424,11.0607,12300.0
2015-01-16 14:00:00,12.14,12.16,12.13,12.14,9200.0,11.0515,11.0698,11.0424,11.0515,9200.0
2015-01-16 14:30:00,12.13,12.16,12.11,12.15,12300.0,11.0424,11.0698,11.0242,11.0607,12300.0
2015-01-16 15:00:00,12.16,12.19,12.12,12.19,18400.0,11.0698,11.0971,11.0333,11.0971,18400.0
2015-01-16 15:30:00,12.19,12.23,12.18,12.19,177300.0,11.0971,11.1335,11.088,11.0971,177300.0
2015-01-20 09:30:00,12.17,12.25,12.02,12.06,23000.0,11.0789,11.1517,10.9423,10.9787,23000.0
2015-01-20 10:00:00,12.06,12.16,12.05,12.12,14900.0,10.9787,11.0698,10.9696,11.0333,14900.0
2015-01-20 10:30:00,12.11,12.12,12.02,12.02,11600.0,11.0242,11.0333,10.9423,10.9423,11600.0
2015-01-20 11:00:00,12.02,12.03,11.99,12.0,15300.0,10.9423,10.9514,10.915,10.9241,15300.0
2015-01-20 11:30:00,12.0,12.01,11.95,11.98,15700.0,10.9241,10.9332,10.8786,10.9059,15700.0
2015-01-20 12:00:00,11.98,12.06,11.98,12.05,17600.0,10.9059,10.9787,10.9059,10.9696,17600.0
2015-01-20 12:30:00,12.05,12.06,11.99,11.99,9900.0,10.9696,10.9787,10.915,10.915,9900.0
2015-01-20 13:00:00,11.99,12.0,11.94,11.99,11200.0,10.915,10.9241,10.8695,10.915,11200.0
2015-01-20 13:30:00,11.99,12.0,11.94,11.95,6600.0,10.915,10.9241,10.8695,10.8786,6600.0
2015-01-20 14:00:00,11.96,12.0,11.96,11.98,8300.0,10.8877,10.9241,10.8877,10.9059,8300.0
2015-01-20 14:30:00,11.98,12.09,11.98,12.09,9500.0,10.9059,11.006,10.9059,11.006,9500.0
2015-01-20 15:00:00,12.09,12.1,12.06,12.08,15700.0,11.006,11.0151,10.9787,10.9969,15700.0
2015-01-20 15:30:00,12.08,12.09,12.0,12.04,96800.0,10.9969,11.006,10.9241,10.9605,96800.0
2015-01-21 09:30:00,11.99,12.16,11.94,12.1,20500.0,10.915,11.0698,10.8695,11.0151,20500.0
2015-01-21 10:00:00,12.12,12.15,12.03,12.04,16800.0,11.0333,11.0607,10.9514,10.9605,16800.0
2015-01-21 10:30:00,12.04,12.14,12.01,12.09,21500.0,10.9605,11.0515,10.9332,11.006,21500.0
2015-01-21 11:00:00,12.11,12.13,12.05,12.06,5600.0,11.0242,11.0424,10.9696,10.9787,5600.0
2015-01-21 11:30:00,12.06,12.06,12.01,12.04,6200.0,10.9787,10.9787,10.9332,10.9605,6200.0
2015-01-21 12:00:00,12.04,12.06,12.0,12.04,7200.0,10.9605,10.9787,10.9241,10.9605,7200.0
2015-01-21 12:30:00,12.05,12.1,12.03,12.1,18300.0,10.9696,11.0151,10.9514,11.0151,18300.0
2015-01-21 13:00:00,12.09,12.12,12.03,12.06,15200.0,11.006,11.0333,10.9514,10.9787,15200.0
2015-01-21 13:30:00,12.05,12.08,12.03,12.04,36000.0,10.9696,10.9969,10.9514,10.9605,36000.0
2015-01-21 14:00:00,12.02,12.05,12.0,12.0,29100.0,10.9423,10.9696,10.9241,10.9241,29100.0
2015-01-21 14:30:00,12.01,12.07,11.99,12.07,23200.0,10.9332,10.9878,10.915,10.9878,23200.0
2015-01-21 15:00:00,12.07,12.08,12.0,12.08,20700.0,10.9878,10.9969,10.9241,10.9969,20700.0
2015-01-21 15:30:00,12.08,12.11,12.04,12.09,109700.0,10.9969,11.0242,10.9605,11.006,109700.0
2015-01-22 09:30:00,12.21,12.35,12.19,12.33,28800.0,11.1153,11.2427,11.0971,11.2245,28800.0
2015-01-22 10:00:00,12.33,12.49,12.33,12.44,36400.0,11.2245,11.3702,11.2245,11.3247,36400.0
2015-01-22 10:30:00,12.44,12.57,12.41,12.57,33700.0,11.3247,11.443,11.2973,11.443,33700.0
2015-01-22 11:00:00,12.57,12.71,12.53,12.67,49400.0,11.443,11.5704,11.4066,11.534,49400.0
2015-01-22 11:30:00,12.67,12.74,12.67,12.67,29700.0,11.534,11.5978,11.534,11.534,29700.0
2015-01-22 12:00:00,12.68,12.77,12.67,12.77,27200.0,11.5431,11.6251,11.534,11.6251,27200.0
2015-01-22 12:30:00,12.77,12.85,12.75,12.81,35200.0,11.6251,11.6979,11.6069,11.6615,35200.0
2015-01-22 13:00:00,12.82,12.84,12.78,12.78,37800.0,11.6706,11.6888,11.6342,11.6342,37800.0
2015-01-22 13:30:00,12.78,12.88,12.78,12.83,36000.0,11.6342,11.7252,11.6342,11.6797,36000.0
2015-01-22 14:00:00,12.83,13.0,12.82,13.0,57000.0,11.6797,11.8344,11.6706,11.8344,57000.0
2015-01-22 14:30:00,13.0,13.06,12.99,13.06,69600.0,11.8344,11.8891,11.8253,11.8891,69600.0
2015-01-22 15:00:00,13.06,13.13,13.04,13.07,100400.0,11.8891,11.9528,11.8709,11.8982,100400.0
2015-01-22 15:30:00,13.08,13.08,12.93,12.94,232800.0,11.9073,11.9073,11.7707,11.7798,232800.0
2015-01-23 09:30:00,13.0,13.5,12.91,13.26,299300.0,11.8344,12.2896,11.7525,12.0711,299300.0
2015-01-23 10:00:00,13.26,13.39,13.22,13.22,109100.0,12.0711,12.1895,12.0347,12.0347,109100.0
2015-01-23 10:30:00,13.19,13.48,13.19,13.46,279500.0,12.0074,12.2714,12.0074,12.2532,279500.0
2015-01-23 11:00:00,13.47,13.51,13.34,13.42,94300.0,12.2623,12.2987,12.144,12.2168,94300.0
2015-01-23 11:30:00,13.4,13.4,13.1,13.1,72300.0,12.1986,12.1986,11.9255,11.9255,72300.0
2015-01-23 12:00:00,13.1,13.19,13.07,13.07,51100.0,11.9255,12.0074,11.8982,11.8982,51100.0
2015-01-23 12:30:00,13.07,13.1,13.02,13.02,49900.0,11.8982,11.9255,11.8526,11.8526,49900.0
2015-01-23 13:00:00,13.02,13.02,12.99,13.0,49300.0,11.8526,11.8526,11.8253,11.8344,49300.0
2015-01-23 13:30:00,13.01,13.07,13.0,13.05,39200.0,11.8435,11.8982,11.8344,11.88,39200.0
2015-01-23 14:00:00,13.06,13.06,12.94,12.94,48600.0,11.8891,11.8891,11.7798,11.7798,48600.0
2015-01-23 14:30:00,12.96,13.0,12.93,13.0,50500.0,11.798,11.8344,11.7707,11.8344,50500.0
2015-01-23 15:00:00,13.0,13.05,12.98,13.03,91800.0,11.8344,11.88,11.8162,11.8618,91800.0
2015-01-23 15:30:00,13.02,13.21,13.02,13.11,240500.0,11.8526,12.0256,11.8526,11.9346,240500.0
2015-01-26 09:30:00,13.12,13.12,12.9,12.9,82800.0,11.9437,11.9437,11.7434,11.7434,82800.0
2015-01-26 10:00:00,12.91,13.05,12.9,13.05,33300.0,11.7525,11.88,11.7434,11.88,33300.0
2015-01-26 10:30:00,13.04,13.21,13.03,13.19,25700.0,11.8709,12.0256,11.8618,12.0074,25700.0
2015-01-26 11:00:00,13.19,13.21,13.15,13.16,18100.0,12.0074,12.0256,11.971,11.9801,18100.0
2015-01-26 11:30:00,13.15,13.18,13.14,13.18,31100.0,11.971,11.9983,11.9619,11.9983,31100.0
2015-01-26 12:00:00,13.18,13.21,13.16,13.2,45200.0,11.9983,12.0256,11.9801,12.0165,45200.0
2015-01-26 12:30:00,13.2,13.23,13.18,13.23,14300.0,12.0165,12.0438,11.9983,12.0438,14300.0
2015-01-26 13:00:00,13.24,13.24,13.19,13.21,26600.0,12.0529,12.0529,12.0074,12.0256,26600.0
2015-01-26 13:30:00,13.21,13.23,13.2,13.22,28200.0,12.0256,12.0438,12.0165,12.0347,28200.0
2015-01-26 14:00:00,13.21,13.27,13.21,13.24,22700.0,12.0256,12.0802,12.0256,12.0529,22700.0
2015-01-26 14:30:00,13.24,13.26,13.17,13.18,36400.0,12.0529,12.0711,11.9892,11.9983,36400.0
2015-01-26 15:00:00,13.18,13.18,13.13,13.14,56200.0,11.9983,11.9983,11.9528,11.9619,56200.0
2015-01-26 15:30:00,13.14,13.19,13.13,13.19,190700.0,11.9619,12.0074,11.9528,12.0074,190700.0
2015-01-27 09:30:00,13.03,13.09,12.97,13.03,40400.0,11.8618,11.9164,11.8071,11.8618,40400.0
2015-01-27 10:00:00,13.01,13.1,12.96,13.04,15700.0,11.8435,11.9255,11.798,11.8709,15700.0
2015-01-27 10:30:00,13.01,13.01,12.89,12.96,18700.0,11.8435,11.8435,11.7343,11.798,18700.0
2015-01-27 11:00:00,12.96,13.04,12.96,13.04,13900.0,11.798,11.8709,11.798,11.8709,13900.0
2015-01-27 11:30:00,13.04,13.05,13.01,13.04,17100.0,11.8709,11.88,11.8435,11.8709,17100.0
2015-01-27 12:00:00,13.04,13.08,13.02,13.08,11800.0,11.8709,11.9073,11.8526,11.9073,11800.0
2015-01-27 12:30:00,13.09,13.11,13.08,13.09,10100.0,11.9164,11.9346,11.9073,11.9164,10100.0
2015-01-27 13:00:00,13.1,13.15,13.08,13.13,8000.0,11.9255,11.971,11.9073,11.9528,8000.0
2015-01-27 13:30:00,13.12,13.15,13.08,13.09,8600.0,11.9437,11.971,11.9073,11.9164,8600.0
2015-01-27 14:00:00,13.09,13.23,13.08,13.21,14800.0,11.9164,12.0438,11.9073,12.0256,14800.0
2015-01-27 14:30:00,13.2,13.2,13.09,13.09,13200.0,12.0165,12.0165,11.9164,11.9164,13200.0
2015-01-27 15:00:00,13.1,13.15,13.09,13.11,22600.0,11.9255,11.971,11.9164,11.9346,22600.0
2015-01-27 15:30:00,13.1,13.17,13.07,13.13,117400.0,11.9255,11.9892,11.8982,11.9528,117400.0
2015-01-28 09:30:00,13.19,13.27,13.11,13.18,12200.0,12.0074,12.0802,11.9346,11.9983,12200.0
2015-01-28 10:00:00,13.2,13.24,13.12,13.12,42000.0,12.0165,12.0529,11.9437,11.9437,42000.0
2015-01-28 10:30:00,13.11,13.12,12.95,12.98,76200.0,11.9346,11.9437,11.7889,11.8162,76200.0
2015-01-28 11:00:00,12.97,13.02,12.96,13.01,36600.0,11.8071,11.8526,11.798,11.8435,36600.0
2015-01-28 11:30:00,13.0,13.01,12.96,12.99,22400.0,11.8344,11.8435,11.798,11.8253,22400.0
2015-01-28 12:00:00,12.99,13.1,12.99,13.09,63000.0,11.8253,11.9255,11.8253,11.9164,63000.0
2015-01-28 12:30:00,13.09,13.15,13.06,13.14,24500.0,11.9164,11.971,11.8891,11.9619,24500.0
2015-01-28 13:00:00,13.13,13.18,13.1,13.18,36100.0,11.9528,11.9983,11.9255,11.9983,36100.0
2015-01-28 13:30:00,13.17,13.2,13.1,13.12,26200.0,11.9892,12.0165,11.9255,11.9437,26200.0
2015-01-28 14:00:00,13.13,13.16,13.07,13.08,34300.0,11.9528,11.9801,11.8982,11.9073,34300.0
2015-01-28 14:30:00,13.07,13.11,13.01,13.01,59600.0,11.8982,11.9346,11.8435,11.8435,59600.0
2015-01-28 15:00:00,13.02,13.06,12.98,13.01,77900.0,11.8526,11.8891,11.8162,11.8435,77900.0
2015-01-28 15:30:00,13.01,13.02,12.89,12.91,149900.0,11.8435,11.8526,11.7343,11.7525,149900.0
2015-01-29 09:30:00,12.92,12.98,12.74,12.83,19100.0,11.7616,11.8162,11.5978,11.6797,19100.0
2015-01-29 10:00:00,12.84,12.87,12.68,12.73,41900.0,11.6888,11.7161,11.5431,11.5886,41900.0
2015-01-29 10:30:00,12.72,12.78,12.67,12.73,43100.0,11.5795,11.6342,11.534,11.5886,43100.0
2015-01-29 11:00:00,12.71,12.72,12.66,12.67,41400.0,11.5704,11.5795,11.5249,11.534,41400.0
2015-01-29 11:30:00,12.69,12.77,12.69,12.73,24800.0,11.5522,11.6251,11.5522,11.5886,24800.0
2015-01-29 12:00:00,12.72,12.74,12.65,12.68,26300.0,11.5795,11.5978,11.5158,11.5431,26300.0
2015-01-29 12:30:00,12.67,12.69,12.6,12.68,24000.0,11.534,11.5522,11.4703,11.5431,24000.0
2015-01-29 13:00:00,12.68,12.75,12.64,12.74,20900.0,11.5431,11.6069,11.5067,11.5978,20900.0
2015-01-29 13:30:00,12.74,12.94,12.72,12.88,39100.0,11.5978,11.7798,11.5795,11.7252,39100.0
2015-01-29 14:00:00,12.88,12.91,12.81,12.88,25200.0,11.7252,11.7525,11.6615,11.7252,25200.0
2015-01-29 14:30:00,12.9,12.94,12.81,12.88,33500.0,11.7434,11.7798,11.6615,11.7252,33500.0
2015-01-29 15:00:00,12.88,12.97,12.87,12.96,39500.0,11.7252,11.8071,11.7161,11.798,39500.0
2015-01-29 15:30:00,12.96,13.04,12.95,13.04,183900.0,11.798,11.8709,11.7889,11.8709,183900.0
2015-01-30 09:30:00,12.92,12.99,12.86,12.89,33000.0,11.7616,11.8253,11.707,11.7343,33000.0
2015-01-30 10:00:00,12.85,12.88,12.65,12.69,45000.0,11.6979,11.7252,11.5158,11.5522,45000.0
2015-01-30 10:30:00,12.68,12.75,12.63,12.73,30500.0,11.5431,11.6069,11.4976,11.5886,30500.0
2015-01-30 11:00:00,12.71,12.75,12.69,12.73,28100.0,11.5704,11.6069,11.5522,11.5886,28100.0
2015-01-30 11:30:00,12.73,12.79,12.7,12.79,44800.0,11.5886,11.6433,11.5613,11.6433,44800.0
2015-01-30 12:00:00,12.79,12.8,12.68,12.7,50200.0,11.6433,11.6524,11.5431,11.5613,50200.0
2015-01-30 12:30:00,12.7,12.76,12.69,12.76,29200.0,11.5613,11.616,11.5522,11.616,29200.0
2015-01-30 13:00:00,12.77,13.26,12.76,13.19,261600.0,11.6251,12.0711,11.616,12.0074,261600.0
2015-01-30 13:30:00,13.2,13.24,12.85,12.88,154000.0,12.0165,12.0529,11.6979,11.7252,154000.0
2015-01-30 14:00:00,12.87,12.87,12.78,12.85,22400.0,11.7161,11.7161,11.6342,11.6979,22400.0
2015-01-30 14:30:00,12.85,12.87,12.72,12.73,37900.0,11.6979,11.7161,11.5795,11.5886,37900.0
2015-01-30 15:00:00,12.73,12.75,12.6,12.67,73700.0,11.5886,11.6069,11.4703,11.534,73700.0
2015-01-30 15:30:00,12.66,12.68,12.59,12.59,178500.0,11.5249,11.5431,11.4612,11.4612,178500.0
2015-02-02 09:30:00,12.6,12.71,12.39,12.42,29700.0,11.4703,11.5704,11.2791,11.3064,29700.0
2015-02-02 10:00:00,12.4,12.5,12.37,12.46,53600.0,11.2882,11.3793,11.2609,11.3429,53600.0
2015-02-02 10:30:00,12.47,12.58,12.39,12.41,41300.0,11.352,11.4521,11.2791,11.2973,41300.0
2015-02-02 11:00:00,12.41,12.54,12.4,12.5,25700.0,11.2973,11.4157,11.2882,11.3793,25700.0
2015-02-02 11:30:00,12.51,12.56,12.48,12.56,29500.0,11.3884,11.4339,11.3611,11.4339,29500.0
2015-02-02 12:00:00,12.56,12.56,12.47,12.49,14800.0,11.4339,11.4339,11.352,11.3702,14800.0
2015-02-02 12:30:00,12.49,12.54,12.48,12.52,21900.0,11.3702,11.4157,11.3611,11.3975,21900.0
2015-02-02 13:00:00,12.51,12.55,12.49,12.52,16700.0,11.3884,11.4248,11.3702,11.3975,16700.0
2015-02-02 13:30:00,12.52,12.52,12.38,12.39,34700.0,11.3975,11.3975,11.27,11.2791,34700.0
2015-02-02 14:00:00,12.4,12.47,12.4,12.47,30600.0,11.2882,11.352,11.2882,11.352,30600.0
2015-02-02 14:30:00,12.47,12.53,12.43,12.49,47500.0,11.352,11.4066,11.3155,11.3702,47500.0
2015-02-02 15:00:00,12.5,12.64,12.49,12.61,54800.0,11.3793,11.5067,11.3702,11.4794,54800.0
2015-02-02 15:30:00,12.62,12.79,12.61,12.76,212500.0,11.4885,11.6433,11.4794,11.616,212500.0
2015-02-03 09:30:00,13.0,13.73,12.96,13.53,129700.0,11.8344,12.499,11.798,12.3169,129700.0
2015-02-03 10:00:00,13.54,13.73,13.48,13.73,87500.0,12.326,12.499,12.2714,12.499,87500.0
2015-02-03 10:30:00,13.74,13.94,13.61,13.75,190800.0,12.5081,12.6902,12.3898,12.5172,190800.0
2015-02-03 11:00:00,13.76,13.85,13.05,13.37,294900.0,12.5263,12.6082,11.88,12.1713,294900.0
2015-02-03 11:30:00,13.38,13.47,13.28,13.39,41800.0,12.1804,12.2623,12.0893,12.1895,41800.0
2015-02-03 12:00:00,13.4,13.42,13.31,13.38,23800.0,12.1986,12.2168,12.1166,12.1804,23800.0
2015-02-03 12:30:00,13.38,13.5,13.35,13.47,37000.0,12.1804,12.2896,12.1531,12.2623,37000.0
2015-02-03 13:00:00,13.49,13.56,13.48,13.54,77000.0,12.2805,12.3442,12.2714,12.326,77000.0
2015-02-03 13:30:00,13.54,13.58,13.52,13.55,47600.0,12.326,12.3624,12.3078,12.3351,47600.0
2015-02-03 14:00:00,13.54,13.62,13.52,13.53,76800.0,12.326,12.3989,12.3078,12.3169,76800.0
2015-02-03 14:30:00,13.53,13.58,13.5,13.58,86900.0,12.3169,12.3624,12.2896,12.3624,86900.0
2015-02-03 15:00:00,13.57,13.65,13.55,13.62,105700.0,12.3533,12.4262,12.3351,12.3989,105700.0
2015-02-03 15:30:00,13.63,13.77,13.6,13.74,288200.0,12.408,12.5354,12.3806,12.5081,288200.0
2015-02-04 09:30:00,13.86,13.87,13.71,13.86,72200.0,12.6173,12.6264,12.4808,12.6173,72200.0
2015-02-04 10:00:00,13.88,13.94,13.87,13.93,40600.0,12.6355,12.6902,12.6264,12.6811,40600.0
2015-02-04 10:30:00,13.92,13.97,13.89,13.95,48200.0,12.672,12.7175,12.6446,12.6993,48200.0
2015-02-04 11:00:00,13.94,14.01,13.92,13.99,46800.0,12.6902,12.7539,12.672,12.7357,46800.0
2015-02-04 11:30:00,13.99,14.0,13.94,13.97,32600.0,12.7357,12.7448,12.6902,12.7175,32600.0
2015-02-04 12:00:00,13.97,13.98,13.93,13.93,20900.0,12.7175,12.7266,12.6811,12.6811,20900.0
2015-02-04 12:30:00,13.92,13.94,13.89,13.9,25300.0,12.672,12.6902,12.6446,12.6537,25300.0
2015-02-04 13:00:00,13.9,13.92,13.9,13.92,21800.0,12.6537,12.672,12.6537,12.672,21800.0
2015-02-04 13:30:00,13.91,13.92,13.89,13.91,38500.0,12.6629,12.672,12.6446,12.6629,38500.0
2015-02-04 14:00:00,13.91,13.98,13.88,13.96,66500.0,12.6629,12.7266,12.6355,12.7084,66500.0
2015-02-04 14:30:00,13.96,14.03,13.93,13.99,78200.0,12.7084,12.7721,12.6811,12.7357,78200.0
2015-02-04 15:00:00,13.99,14.04,13.95,14.04,87800.0,12.7357,12.7812,12.6993,12.7812,87800.0
2015-02-04 15:30:00,14.04,14.05,13.86,13.93,279100.0,12.7812,12.7903,12.6173,12.6811,279100.0
2015-02-05 09:30:00,14.02,14.06,13.96,13.98,30000.0,12.763,12.7994,12.7084,12.7266,30000.0
2015-02-05 10:00:00,13.95,14.08,13.95,14.05,30500.0,12.6993,12.8176,12.6993,12.7903,30500.0
2015-02-05 10:30:00,14.05,14.12,14.02,14.12,27600.0,12.7903,12.854,12.763,12.854,27600.0
2015-02-05 11:00:00,14.12,14.26,14.11,14.17,78200.0,12.854,12.9815,12.8449,12.8995,78200.0
2015-02-05 11:30:00,14.17,14.21,14.12,14.21,36100.0,12.8995,12.936,12.854,12.936,36100.0
2015-02-05 12:00:00,14.19,14.22,14.13,14.14,34000.0,12.9177,12.9451,12.8631,12.8722,34000.0
2015-02-05 12:30:00,14.15,14.17,14.13,14.14,21000.0,12.8813,12.8995,12.8631,12.8722,21000.0
2015-02-05 13:00:00,14.15,14.21,14.15,14.19,35500.0,12.8813,12.936,12.8813,12.9177,35500.0
2015-02-05 13:30:00,14.19,14.19,14.13,14.13,27800.0,12.9177,12.9177,12.8631,12.8631,27800.0
2015-02-05 14:00:00,14.13,14.19,14.13,14.19,36800.0,12.8631,12.9177,12.8631,12.9177,36800.0
2015-02-05 14:30:00,14.19,14.19,14.14,14.16,48400.0,12.9177,12.9177,12.8722,12.8904,48400.0
2015-02-05 15:00:00,14.16,14.18,14.06,14.07,59200.0,12.8904,12.9086,12.7994,12.8085,59200.0
2015-02-05 15:30:00,14.07,14.14,14.04,14.04,198700.0,12.8085,12.8722,12.7812,12.7812,198700.0
2015-02-06 09:30:00,14.09,14.16,14.04,14.07,32700.0,12.8267,12.8904,12.7812,12.8085,32700.0
2015-02-06 10:00:00,14.07,14.13,14.05,14.11,26000.0,12.8085,12.8631,12.7903,12.8449,26000.0
2015-02-06 10:30:00,14.12,14.14,14.08,14.14,35900.0,12.854,12.8722,12.8176,12.8722,35900.0
2015-02-06 11:00:00,14.14,14.18,14.12,14.17,37100.0,12.8722,12.9086,12.854,12.8995,37100.0
2015-02-06 11:30:00,14.17,14.18,14.14,14.17,29100.0,12.8995,12.9086,12.8722,12.8995,29100.0
2015-02-06 12:00:00,14.17,14.21,14.16,14.21,98200.0,12.8995,12.936,12.8904,12.936,98200.0
2015-02-06 12:30:00,14.21,14.23,14.2,14.21,23400.0,12.936,12.9542,12.9269,12.936,23400.0
2015-02-06 13:00:00,14.21,14.21,14.15,14.17,57000.0,12.936,12.936,12.8813,12.8995,57000.0
2015-02-06 13:30:00,14.17,14.24,14.16,14.23,61200.0,12.8995,12.9633,12.8904,12.9542,61200.0
2015-02-06 14:00:00,14.22,14.31,14.19,14.3,33000.0,12.9451,13.027,12.9177,13.0179,33000.0
2015-02-06 14:30:00,14.3,14.33,14.24,14.24,44100.0,13.0179,13.0452,12.9633,12.9633,44100.0
2015-02-06 15:00:00,14.23,14.24,14.17,14.18,49700.0,12.9542,12.9633,12.8995,12.9086,49700.0
2015-02-06 15:30:00,14.18,14.24,14.14,14.2,235200.0,12.9086,12.9633,12.8722,12.9269,235200.0
2015-02-09 09:30:00,14.12,14.36,14.04,14.28,59300.0,12.854,13.0725,12.7812,12.9997,59300.0
2015-02-09 10:00:00,14.28,14.28,14.12,14.14,19800.0,12.9997,12.9997,12.854,12.8722,19800.0
2015-02-09 10:30:00,14.15,14.18,14.08,14.09,41700.0,12.8813,12.9086,12.8176,12.8267,41700.0
2015-02-09 11:00:00,14.09,14.16,14.06,14.1,107600.0,12.8267,12.8904,12.7994,12.8358,107600.0
2015-02-09 11:30:00,14.11,14.17,14.05,14.15,17400.0,12.8449,12.8995,12.7903,12.8813,17400.0
2015-02-09 12:00:00,14.14,14.14,14.06,14.1,22300.0,12.8722,12.8722,12.7994,12.8358,22300.0
2015-02-09 12:30:00,14.09,14.12,14.08,14.09,7800.0,12.8267,12.854,12.8176,12.8267,7800.0
2015-02-09 13:00:00,14.1,14.15,14.09,14.13,16900.0,12.8358,12.8813,12.8267,12.8631,16900.0
2015-02-09 13:30:00,14.12,14.12,14.06,14.08,19100.0,12.854,12.854,12.7994,12.8176,19100.0
2015-02-09 14:00:00,14.08,14.08,14.0,14.03,19100.0,12.8176,12.8176,12.7448,12.7721,19100.0
2015-02-09 14:30:00,14.03,14.06,14.01,14.03,20300.0,12.7721,12.7994,12.7539,12.7721,20300.0
2015-02-09 15:00:00,14.03,14.03,13.99,14.03,31100.0,12.7721,12.7721,12.7357,12.7721,31100.0
2015-02-09 15:30:00,14.03,14.05,14.0,14.01,131300.0,12.7721,12.7903,12.7448,12.7539,131300.0
2015-02-10 09:30:00,14.14,14.17,14.04,14.09,26500.0,12.8722,12.8995,12.7812,12.8267,26500.0
2015-02-10 10:00:00,14.09,14.14,13.98,14.01,31800.0,12.8267,12.8722,12.7266,12.7539,31800.0
2015-02-10 10:30:00,14.0,14.01,13.94,13.99,41300.0,12.7448,12.7539,12.6902,12.7357,41300.0
2015-02-10 11:00:00,14.0,14.05,13.97,14.05,51100.0,12.7448,12.7903,12.7175,12.7903,51100.0
2015-02-10 11:30:00,14.06,14.15,14.06,14.15,25200.0,12.7994,12.8813,12.7994,12.8813,25200.0
2015-02-10 12:00:00,14.15,14.17,14.1,14.14,18700.0,12.8813,12.8995,12.8358,12.8722,18700.0
2015-02-10 12:30:00,14.13,14.14,14.04,14.04,17400.0,12.8631,12.8722,12.7812,12.7812,17400.0
2015-02-10 13:00:00,14.04,14.09,14.04,14.08,12400.0,12.7812,12.8267,12.7812,12.8176,12400.0
2015-02-10 13:30:00,14.09,14.15,14.07,14.14,17800.0,12.8267,12.8813,12.8085,12.8722,17800.0
2015-02-10 14:00:00,14.14,14.15,14.06,14.06,50100.0,12.8722,12.8813,12.7994,12.7994,50100.0
2015-02-10 14:30:00,14.06,14.11,14.06,14.1,27200.0,12.7994,12.8449,12.7994,12.8358,27200.0
2015-02-10 15:00:00,14.09,14.11,14.06,14.09,52300.0,12.8267,12.8449,12.7994,12.8267,52300.0
2015-02-10 15:30:00,14.09,14.14,14.06,14.07,97400.0,12.8267,12.8722,12.7994,12.8085,97400.0
2015-02-11 09:30:00,14.01,14.19,14.01,14.06,18500.0,12.7539,12.9177,12.7539,12.7994,18500.0
2015-02-11 10:00:00,14.07,14.08,13.96,13.99,32300.0,12.8085,12.8176,12.7084,12.7357,32300.0
2015-02-11 10:30:00,13.98,14.02,13.95,14.0,12900.0,12.7266,12.763,12.6993,12.7448,12900.0
2015-02-11 11:00:00,14.01,14.16,14.01,14.15,17200.0,12.7539,12.8904,12.7539,12.8813,17200.0
2015-02-11 11:30:00,14.14,14.14,14.05,14.06,16600.0,12.8722,12.8722,12.7903,12.7994,16600.0
2015-02-11 12:00:00,14.05,14.06,14.03,14.05,8300.0,12.7903,12.7994,12.7721,12.7903,8300.0
2015-02-11 12:30:00,14.05,14.06,13.96,13.97,29400.0,12.7903,12.7994,12.7084,12.7175,29400.0
2015-02-11 13:00:00,13.98,14.0,13.87,13.91,20900.0,12.7266,12.7448,12.6264,12.6629,20900.0
2015-02-11 13:30:00,13.9,13.96,13.89,13.95,23200.0,12.6537,12.7084,12.6446,12.6993,23200.0
2015-02-11 14:00:00,13.95,13.97,13.93,13.96,13100.0,12.6993,12.7175,12.6811,12.7084,13100.0
2015-02-11 14:30:00,13.96,14.01,13.94,13.94,23000.0,12.7084,12.7539,12.6902,12.6902,23000.0
2015-02-11 15:00:00,13.94,14.02,13.94,13.99,34300.0,12.6902,12.763,12.6902,12.7357,34300.0
2015-02-11 15:30:00,14.0,14.02,13.95,13.99,187800.0,12.7448,12.763,12.6993,12.7357,187800.0
2015-02-12 09:30:00,14.1,14.13,13.98,14.06,33000.0,12.8358,12.8631,12.7266,12.7994,33000.0
2015-02-12 10:00:00,14.05,14.11,14.0,14.09,35800.0,12.7903,12.8449,12.7448,12.8267,35800.0
2015-02-12 10:30:00,14.08,14.16,14.08,14.12,39600.0,12.8176,12.8904,12.8176,12.854,39600.0
2015-02-12 11:00:00,14.11,14.16,14.11,14.15,49000.0,12.8449,12.8904,12.8449,12.8813,49000.0
2015-02-12 11:30:00,14.15,14.21,14.14,14.17,48300.0,12.8813,12.936,12.8722,12.8995,48300.0
2015-02-12 12:00:00,14.19,14.19,14.13,14.14,41600.0,12.9177,12.9177,12.8631,12.8722,41600.0
2015-02-12 12:30:00,14.14,14.19,14.14,14.17,42700.0,12.8722,12.9177,12.8722,12.8995,42700.0
2015-02-12 13:00:00,14.18,14.18,14.14,14.16,38700.0,12.9086,12.9086,12.8722,12.8904,38700.0
2015-02-12 13:30:00,14.16,14.23,14.12,14.15,50800.0,12.8904,12.9542,12.854,12.8813,50800.0
2015-02-12 14:00:00,14.16,14.16,14.1,14.16,42500.0,12.8904,12.8904,12.8358,12.8904,42500.0
2015-02-12 14:30:00,14.16,14.2,14.13,14.16,45800.0,12.8904,12.9269,12.8631,12.8904,45800.0
2015-02-12 15:00:00,14.16,14.21,14.14,14.19,88100.0,12.8904,12.936,12.8722,12.9177,88100.0
2015-02-12 15:30:00,14.19,14.22,14.14,14.16,190000.0,12.9177,12.9451,12.8722,12.8904,190000.0
2015-02-13 09:30:00,14.19,14.35,14.09,14.23,22200.0,12.9177,13.0634,12.8267,12.9542,22200.0
2015-02-13 10:00:00,14.23,14.38,14.18,14.37,25700.0,12.9542,13.0907,12.9086,13.0816,25700.0
2015-02-13 10:30:00,14.37,14.42,14.35,14.41,21700.0,13.0816,13.1271,13.0634,13.118,21700.0
2015-02-13 11:00:00,14.41,14.53,14.41,14.48,40600.0,13.118,13.2273,13.118,13.1817,40600.0
2015-02-13 11:30:00,14.48,14.5,14.4,14.42,29400.0,13.1817,13.2,13.1089,13.1271,29400.0
2015-02-13 12:00:00,14.43,14.43,14.39,14.41,11700.0,13.1362,13.1362,13.0998,13.118,11700.0
2015-02-13 12:30:00,14.41,14.43,14.36,14.4,12900.0,13.118,13.1362,13.0725,13.1089,12900.0
2015-02-13 13:00:00,14.4,14.47,14.4,14.46,28700.0,13.1089,13.1726,13.1089,13.1635,28700.0
2015-02-13 13:30:00,14.45,14.46,14.38,14.42,83000.0,13.1544,13.1635,13.0907,13.1271,83000.0
2015-02-13 14:00:00,14.42,14.45,14.42,14.44,15800.0,13.1271,13.1544,13.1271,13.1453,15800.0
2015-02-13 14:30:00,14.43,14.46,14.41,14.46,27600.0,13.1362,13.1635,13.118,13.1635,27600.0
2015-02-13 15:00:00,14.47,14.48,14.44,14.45,59000.0,13.1726,13.1817,13.1453,13.1544,59000.0
2015-02-13 15:30:00,14.45,14.47,14.43,14.44,170200.0,13.1544,13.1726,13.1362,13.1453,170200.0
2015-02-17 09:30:00,14.42,14.48,14.34,14.4,14500.0,13.1271,13.1817,13.0543,13.1089,14500.0
2015-02-17 10:00:00,14.41,14.42,14.29,14.31,19700.0,13.118,13.1271,13.0088,13.027,19700.0
2015-02-17 10:30:00,14.33,14.36,14.25,14.27,31500.0,13.0452,13.0725,12.9724,12.9906,31500.0
2015-02-17 11:00:00,14.26,14.32,14.24,14.31,20800.0,12.9815,13.0361,12.9633,13.027,20800.0
2015-02-17 11:30:00,14.29,14.32,14.25,14.32,18400.0,13.0088,13.0361,12.9724,13.0361,18400.0
2015-02-17 12:00:00,14.32,14.39,14.31,14.38,10600.0,13.0361,13.0998,13.027,13.0907,10600.0
2015-02-17 12:30:00,14.37,14.41,14.37,14.39,14200.0,13.0816,13.118,13.0816,13.0998,14200.0
2015-02-17 13:00:00,14.38,14.42,14.37,14.39,14000.0,13.0907,13.1271,13.0816,13.0998,14000.0
2015-02-17 13:30:00,14.39,14.42,14.35,14.36,21600.0,13.0998,13.1271,13.0634,13.0725,21600.0
2015-02-17 14:00:00,14.36,14.37,14.34,14.34,18100.0,13.0725,13.0816,13.0543,13.0543,18100.0
2015-02-17 14:30:00,14.34,14.38,14.29,14.31,18100.0,13.0543,13.0907,13.0088,13.027,18100.0
2015-02-17 15:00:00,14.31,14.32,14.26,14.26,31600.0,13.027,13.0361,12.9815,12.9815,31600.0
2015-02-17 15:30:00,14.26,14.29,14.22,14.27,126600.0,12.9815,13.0088,12.9451,12.9906,126600.0
2015-02-18 09:30:00,14.17,14.3,14.14,14.28,28100.0,12.8995,13.0179,12.8722,12.9997,28100.0
2015-02-18 10:00:00,14.28,14.37,14.25,14.33,21200.0,12.9997,13.0816,12.9724,13.0452,21200.0
2015-02-18 10:30:00,14.33,14.38,14.33,14.37,13000.0,13.0452,13.0907,13.0452,13.0816,13000.0
2015-02-18 11:00:00,14.37,14.37,14.3,14.32,26600.0,13.0816,13.0816,13.0179,13.0361,26600.0
2015-02-18 11:30:00,14.33,14.35,14.28,14.33,25600.0,13.0452,13.0634,12.9997,13.0452,25600.0
2015-02-18 12:00:00,14.34,14.35,14.29,14.31,13600.0,13.0543,13.0634,13.0088,13.027,13600.0
2015-02-18 12:30:00,14.29,14.31,14.21,14.22,10200.0,13.0088,13.027,12.936,12.9451,10200.0
2015-02-18 13:00:00,14.24,14.27,14.18,14.2,17300.0,12.9633,12.9906,12.9086,12.9269,17300.0
2015-02-18 13:30:00,14.21,14.28,14.19,14.26,16500.0,12.936,12.9997,12.9177,12.9815,16500.0
2015-02-18 14:00:00,14.27,14.31,14.2,14.22,33800.0,12.9906,13.027,12.9269,12.9451,33800.0
2015-02-18 14:30:00,14.22,14.25,14.21,14.23,20100.0,12.9451,12.9724,12.936,12.9542,20100.0
2015-02-18 15:00:00,14.23,14.25,14.21,14.22,34800.0,12.9542,12.9724,12.936,12.9451,34800.0
2015-02-18 15:30:00,14.22,14.22,14.12,14.13,157200.0,12.9451,12.9451,12.854,12.8631,157200.0
2015-02-19 09:30:00,14.08,14.14,13.97,14.05,25100.0,12.8176,12.8722,12.7175,12.7903,25100.0
2015-02-19 10:00:00,14.04,14.24,14.0,14.23,25700.0,12.7812,12.9633,12.7448,12.9542,25700.0
2015-02-19 10:30:00,14.23,14.23,14.2,14.22,21600.0,12.9542,12.9542,12.9269,12.9451,21600.0
2015-02-19 11:00:00,14.22,14.27,14.2,14.27,10100.0,12.9451,12.9906,12.9269,12.9906,10100.0
2015-02-19 11:30:00,14.26,14.29,14.14,14.16,33500.0,12.9815,13.0088,12.8722,12.8904,33500.0
2015-02-19 12:00:00,14.15,14.17,14.15,14.17,13400.0,12.8813,12.8995,12.8813,12.8995,13400.0
2015-02-19 12:30:00,14.16,14.18,14.12,14.18,9900.0,12.8904,12.9086,12.854,12.9086,9900.0
2015-02-19 13:00:00,14.18,14.19,14.16,14.17,15700.0,12.9086,12.9177,12.8904,12.8995,15700.0
2015-02-19 13:30:00,14.18,14.23,14.17,14.23,9200.0,12.9086,12.9542,12.8995,12.9542,9200.0
2015-02-19 14:00:00,14.23,14.23,14.19,14.19,9100.0,12.9542,12.9542,12.9177,12.9177,9100.0
2015-02-19 14:30:00,14.2,14.2,14.11,14.19,21800.0,12.9269,12.9269,12.8449,12.9177,21800.0
2015-02-19 15:00:00,14.19,14.2,14.17,14.2,35900.0,12.9177,12.9269,12.8995,12.9269,35900.0
2015-02-19 15:30:00,14.2,14.2,14.16,14.17,80600.0,12.9269,12.9269,12.8904,12.8995,80600.0
2015-02-20 09:30:00,14.11,14.19,13.98,14.01,59900.0,12.8449,12.9177,12.7266,12.7539,59900.0
2015-02-20 10:00:00,14.02,14.09,13.94,14.05,17200.0,12.763,12.8267,12.6902,12.7903,17200.0
2015-02-20 10:30:00,14.04,14.13,14.02,14.13,22000.0,12.7812,12.8631,12.763,12.8631,22000.0
2015-02-20 11:00:00,14.14,14.16,14.1,14.1,14600.0,12.8722,12.8904,12.8358,12.8358,14600.0
2015-02-20 11:30:00,14.11,14.12,13.98,14.03,40900.0,12.8449,12.854,12.7266,12.7721,40900.0
2015-02-20 12:00:00,14.04,14.12,14.04,14.11,15900.0,12.7812,12.854,12.7812,12.8449,15900.0
2015-02-20 12:30:00,14.11,14.11,14.05,14.06,20700.0,12.8449,12.8449,12.7903,12.7994,20700.0
2015-02-20 13:00:00,14.06,14.12,14.06,14.11,20900.0,12.7994,12.854,12.7994,12.8449,20900.0
2015-02-20 13:30:00,14.1,14.12,14.07,14.09,31600.0,12.8358,12.854,12.8085,12.8267,31600.0
2015-02-20 14:00:00,14.09,14.14,14.09,14.11,15100.0,12.8267,12.8722,12.8267,12.8449,15100.0
2015-02-20 14:30:00,14.11,14.17,14.11,14.16,28600.0,12.8449,12.8995,12.8449,12.8904,28600.0
2015-02-20 15:00:00,14.16,14.2,14.12,14.15,35800.0,12.8904,12.9269,12.854,12.8813,35800.0
2015-02-20 15:30:00,14.15,14.18,14.12,14.15,118000.0,12.8813,12.9086,12.854,12.8813,118000.0
2015-02-23 09:30:00,14.08,14.14,13.93,14.01,22900.0,12.8176,12.8722,12.6811,12.7539,22900.0
2015-02-23 10:00:00,14.01,14.07,13.97,14.05,12700.0,12.7539,12.8085,12.7175,12.7903,12700.0
2015-02-23 10:30:00,14.04,14.06,13.99,14.02,11900.0,12.7812,12.7994,12.7357,12.763,11900.0
2015-02-23 11:00:00,14.02,14.14,14.01,14.13,18100.0,12.763,12.8722,12.7539,12.8631,18100.0
2015-02-23 11:30:00,14.13,14.17,14.13,14.15,19500.0,12.8631,12.8995,12.8631,12.8813,19500.0
2015-02-23 12:00:00,14.15,14.16,14.13,14.14,8200.0,12.8813,12.8904,12.8631,12.8722,8200.0
2015-02-23 12:30:00,14.14,14.18,14.13,14.16,11300.0,12.8722,12.9086,12.8631,12.8904,11300.0
2015-02-23 13:00:00,14.15,14.17,14.15,14.15,6900.0,12.8813,12.8995,12.8813,12.8813,6900.0
2015-02-23 13:30:00,14.17,14.21,14.15,14.15,21900.0,12.8995,12.936,12.8813,12.8813,21900.0
2015-02-23 14:00:00,14.14,14.15,14.09,14.12,10200.0,12.8722,12.8813,12.8267,12.854,10200.0
2015-02-23 14:30:00,14.11,14.11,14.05,14.06,22900.0,12.8449,12.8449,12.7903,12.7994,22900.0
2015-02-23 15:00:00,14.05,14.11,14.02,14.09,29700.0,12.7903,12.8449,12.763,12.8267,29700.0
2015-02-23 15:30:00,14.09,14.13,14.08,14.13,131900.0,12.8267,12.8631,12.8176,12.8631,131900.0
2015-02-24 09:30:00,14.1,14.28,14.1,14.11,16000.0,12.8358,12.9997,12.8358,12.8449,16000.0
2015-02-24 10:00:00,14.12,14.23,14.07,14.2,14800.0,12.854,12.9542,12.8085,12.9269,14800.0
2015-02-24 10:30:00,14.2,14.2,14.16,14.16,8100.0,12.9269,12.9269,12.8904,12.8904,8100.0
2015-02-24 11:00:00,14.16,14.16,14.08,14.13,8100.0,12.8904,12.8904,12.8176,12.8631,8100.0
2015-02-24 11:30:00,14.1,14.11,14.08,14.1,12100.0,12.8358,12.8449,12.8176,12.8358,12100.0
2015-02-24 12:00:00,14.09,14.15,14.09,14.15,7900.0,12.8267,12.8813,12.8267,12.8813,7900.0
2015-02-24 12:30:00,14.15,14.16,14.13,14.15,7100.0,12.8813,12.8904,12.8631,12.8813,7100.0
2015-02-24 13:00:00,14.14,14.15,14.12,14.14,4300.0,12.8722,12.8813,12.854,12.8722,4300.0
2015-02-24 13:30:00,14.14,14.18,14.14,14.18,10700.0,12.8722,12.9086,12.8722,12.9086,10700.0
2015-02-24 14:00:00,14.18,14.18,14.13,14.15,13200.0,12.9086,12.9086,12.8631,12.8813,13200.0
2015-02-24 14:30:00,14.16,14.16,14.12,14.12,11100.0,12.8904,12.8904,12.854,12.854,11100.0
2015-02-24 15:00:00,14.13,14.15,14.1,14.15,21100.0,12.8631,12.8813,12.8358,12.8813,21100.0
2015-02-24 15:30:00,14.15,14.15,14.09,14.1,67600.0,12.8813,12.8813,12.8267,12.8358,67600.0
2015-02-25 09:30:00,14.12,14.21,14.1,14.13,11400.0,12.854,12.936,12.8358,12.8631,11400.0
2015-02-25 10:00:00,14.15,14.2,14.11,14.2,18200.0,12.8813,12.9269,12.8449,12.9269,18200.0
2015-02-25 10:30:00,14.19,14.21,14.17,14.2,12900.0,12.9177,12.936,12.8995,12.9269,12900.0
2015-02-25 11:00:00,14.2,14.26,14.18,14.26,12400.0,12.9269,12.9815,12.9086,12.9815,12400.0
2015-02-25 11:30:00,14.26,14.26,14.21,14.21,15900.0,12.9815,12.9815,12.936,12.936,15900.0
2015-02-25 12:00:00,14.21,14.23,14.2,14.23,8000.0,12.936,12.9542,12.9269,12.9542,8000.0
2015-02-25 12:30:00,14.23,14.25,14.22,14.25,2400.0,12.9542,12.9724,12.9451,12.9724,2400.0
2015-02-25 13:00:00,14.24,14.24,14.21,14.21,7600.0,12.9633,12.9633,12.936,12.936,7600.0
2015-02-25 13:30:00,14.21,14.23,14.2,14.21,10300.0,12.936,12.9542,12.9269,12.936,10300.0
2015-02-25 14:00:00,14.2,14.2,14.15,14.15,17700.0,12.9269,12.9269,12.8813,12.8813,17700.0
2015-02-25 14:30:00,14.15,14.16,14.03,14.11,23400.0,12.8813,12.8904,12.7721,12.8449,23400.0
2015-02-25 15:00:00,14.11,14.11,14.02,14.04,34600.0,12.8449,12.8449,12.763,12.7812,34600.0
2015-02-25 15:30:00,14.04,14.11,14.03,14.09,101900.0,12.7812,12.8449,12.7721,12.8267,101900.0
2015-02-26 09:30:00,14.04,14.17,14.02,14.11,20800.0,12.7812,12.8995,12.763,12.8449,20800.0
2015-02-26 10:00:00,14.11,14.22,14.11,14.16,28700.0,12.8449,12.9451,12.8449,12.8904,28700.0
2015-02-26 10:30:00,14.16,14.24,14.15,14.22,30000.0,12.8904,12.9633,12.8813,12.9451,30000.0
2015-02-26 11:00:00,14.23,14.32,14.23,14.3,40600.0,12.9542,13.0361,12.9542,13.0179,40600.0
2015-02-26 11:30:00,14.3,14.31,14.27,14.27,17400.0,13.0179,13.027,12.9906,12.9906,17400.0
2015-02-26 12:00:00,14.27,14.32,14.24,14.26,16900.0,12.9906,13.0361,12.9633,12.9815,16900.0
2015-02-26 12:30:00,14.25,14.26,14.22,14.26,12000.0,12.9724,12.9815,12.9451,12.9815,12000.0
2015-02-26 13:00:00,14.25,14.26,14.23,14.24,19200.0,12.9724,12.9815,12.9542,12.9633,19200.0
2015-02-26 13:30:00,14.24,14.27,14.24,14.27,9200.0,12.9633,12.9906,12.9633,12.9906,9200.0
2015-02-26 14:00:00,14.27,14.3,14.23,14.24,33900.0,12.9906,13.0179,12.9542,12.9633,33900.0
2015-02-26 14:30:00,14.24,14.25,14.18,14.18,20000.0,12.9633,12.9724,12.9086,12.9086,20000.0
2015-02-26 15:00:00,14.18,14.23,14.15,14.2,38800.0,12.9086,12.9542,12.8813,12.9269,38800.0
2015-02-26 15:30:00,14.2,14.22,14.16,14.19,114800.0,12.9269,12.9451,12.8904,12.9177,114800.0
2015-02-27 09:30:00,14.13,14.16,14.01,14.01,21600.0,12.8631,12.8904,12.7539,12.7539,21600.0
2015-02-27 10:00:00,13.99,14.12,13.99,14.1,11500.0,12.7357,12.854,12.7357,12.8358,11500.0
2015-02-27 10:30:00,14.1,14.11,14.05,14.09,41100.0,12.8358,12.8449,12.7903,12.8267,41100.0
2015-02-27 11:00:00,14.07,14.08,14.05,14.07,15700.0,12.8085,12.8176,12.7903,12.8085,15700.0
2015-02-27 11:30:00,14.06,14.09,14.06,14.08,5000.0,12.7994,12.8267,12.7994,12.8176,5000.0
2015-02-27 12:00:00,14.08,14.08,14.06,14.07,5600.0,12.8176,12.8176,12.7994,12.8085,5600.0
2015-02-27 12:30:00,14.07,14.08,14.06,14.07,7800.0,12.8085,12.8176,12.7994,12.8085,7800.0
2015-02-27 13:00:00,14.06,14.11,14.05,14.09,25300.0,12.7994,12.8449,12.7903,12.8267,25300.0
2015-02-27 13:30:00,14.09,14.1,14.07,14.1,15700.0,12.8267,12.8358,12.8085,12.8358,15700.0
2015-02-27 14:00:00,14.11,14.14,14.1,14.13,15400.0,12.8449,12.8722,12.8358,12.8631,15400.0
2015-02-27 14:30:00,14.13,14.15,14.11,14.14,37600.0,12.8631,12.8813,12.8449,12.8722,37600.0
2015-02-27 15:00:00,14.14,14.14,14.05,14.06,54900.0,12.8722,12.8722,12.7903,12.7994,54900.0
2015-02-27 15:30:00,14.07,14.07,13.99,13.99,118800.0,12.8085,12.8085,12.7357,12.7357,118800.0
2015-03-02 09:30:00,14.02,14.31,14.01,14.29,32200.0,12.763,13.027,12.7539,13.0088,32200.0
2015-03-02 10:00:00,14.27,14.28,14.2,14.23,32700.0,12.9906,12.9997,12.9269,12.9542,32700.0
2015-03-02 10:30:00,14.23,14.27,14.21,14.24,54200.0,12.9542,12.9906,12.936,12.9633,54200.0
2015-03-02 11:00:00,14.25,14.25,14.18,14.21,11500.0,12.9724,12.9724,12.9086,12.936,11500.0
2015-03-02 11:30:00,14.22,14.24,14.18,14.21,23100.0,12.9451,12.9633,12.9086,12.936,23100.0
2015-03-02 12:00:00,14.2,14.2,14.1,14.12,12300.0,12.9269,12.9269,12.8358,12.854,12300.0
2015-03-02 12:30:00,14.14,14.17,14.13,14.14,8900.0,12.8722,12.8995,12.8631,12.8722,8900.0
2015-03-02 13:00:00,14.14,14.15,14.11,14.13,14500.0,12.8722,12.8813,12.8449,12.8631,14500.0
2015-03-02 13:30:00,14.13,14.17,14.13,14.14,18200.0,12.8631,12.8995,12.8631,12.8722,18200.0
2015-03-02 14:00:00,14.15,14.16,14.11,14.11,12400.0,12.8813,12.8904,12.8449,12.8449,12400.0
2015-03-02 14:30:00,14.11,14.12,14.07,14.09,15200.0,12.8449,12.854,12.8085,12.8267,15200.0
2015-03-02 15:00:00,14.09,14.16,14.08,14.16,47900.0,12.8267,12.8904,12.8176,12.8904,47900.0
2015-03-02 15:30:00,14.16,14.22,14.15,14.16,165800.0,12.8904,12.9451,12.8813,12.8904,165800.0
2015-03-03 09:30:00,14.07,14.16,13.98,14.04,35600.0,12.8085,12.8904,12.7266,12.7812,35600.0
2015-03-03 10:00:00,14.03,14.11,14.01,14.02,22400.0,12.7721,12.8449,12.7539,12.763,22400.0
2015-03-03 10:30:00,14.02,14.04,14.0,14.01,34900.0,12.763,12.7812,12.7448,12.7539,34900.0
2015-03-03 11:00:00,14.01,14.02,13.95,13.95,39400.0,12.7539,12.763,12.6993,12.6993,39400.0
2015-03-03 11:30:00,13.95,13.96,13.87,13.91,34200.0,12.6993,12.7084,12.6264,12.6629,34200.0
2015-03-03 12:00:00,13.9,14.01,13.9,13.92,21000.0,12.6537,12.7539,12.6537,12.672,21000.0
2015-03-03 12:30:00,13.93,13.96,13.93,13.96,12600.0,12.6811,12.7084,12.6811,12.7084,12600.0
2015-03-03 13:00:00,13.96,13.96,13.94,13.96,12500.0,12.7084,12.7084,12.6902,12.7084,12500.0
2015-03-03 13:30:00,13.96,13.97,13.91,13.91,15500.0,12.7084,12.7175,12.6629,12.6629,15500.0
2015-03-03 14:00:00,13.91,13.94,13.89,13.94,16200.0,12.6629,12.6902,12.6446,12.6902,16200.0
2015-03-03 14:30:00,13.94,13.95,13.88,13.91,22300.0,12.6902,12.6993,12.6355,12.6629,22300.0
2015-03-03 15:00:00,13.91,13.92,13.86,13.88,33700.0,12.6629,12.672,12.6173,12.6355,33700.0
2015-03-03 15:30:00,13.88,13.89,13.82,13.87,94500.0,12.6355,12.6446,12.5809,12.6264,94500.0
2015-03-04 09:30:00,13.79,13.97,13.75,13.89,19400.0,12.5536,12.7175,12.5172,12.6446,19400.0
2015-03-04 10:00:00,13.88,13.88,13.75,13.76,35600.0,12.6355,12.6355,12.5172,12.5263,35600.0
2015-03-04 10:30:00,13.76,13.78,13.71,13.72,27600.0,12.5263,12.5445,12.4808,12.4899,27600.0
2015-03-04 11:00:00,13.73,13.78,13.7,13.73,33000.0,12.499,12.5445,12.4717,12.499,33000.0
2015-03-04 11:30:00,13.73,13.75,13.67,13.69,49600.0,12.499,12.5172,12.4444,12.4626,49600.0
2015-03-04 12:00:00,13.68,13.72,13.66,13.71,20400.0,12.4535,12.4899,12.4353,12.4808,20400.0
2015-03-04 12:30:00,13.72,13.75,13.66,13.7,19200.0,12.4899,12.5172,12.4353,12.4717,19200.0
2015-03-04 13:00:00,13.71,13.75,13.7,13.75,17600.0,12.4808,12.5172,12.4717,12.5172,17600.0
2015-03-04 13:30:00,13.75,13.75,13.66,13.66,17500.0,12.5172,12.5172,12.4353,12.4353,17500.0
2015-03-04 14:00:00,13.67,13.68,13.63,13.65,22300.0,12.4444,12.4535,12.408,12.4262,22300.0
2015-03-04 14:30:00,13.65,13.67,13.64,13.67,27700.0,12.4262,12.4444,12.4171,12.4444,27700.0
2015-03-04 15:00:00,13.67,13.68,13.62,13.66,36900.0,12.4444,12.4535,12.3989,12.4353,36900.0
2015-03-04 15:30:00,13.66,13.68,13.62,13.64,114800.0,12.4353,12.4535,12.3989,12.4171,114800.0
2015-03-05 09:30:00,13.66,13.73,13.53,13.54,46600.0,12.4353,12.499,12.3169,12.326,46600.0
2015-03-05 10:00:00,13.54,13.57,13.52,13.57,29100.0,12.326,12.3533,12.3078,12.3533,29100.0
2015-03-05 10:30:00,13.57,13.65,13.56,13.64,18800.0,12.3533,12.4262,12.3442,12.4171,18800.0
2015-03-05 11:00:00,13.63,13.64,13.55,13.56,16300.0,12.408,12.4171,12.3351,12.3442,16300.0
2015-03-05 11:30:00,13.56,13.59,13.54,13.54,24900.0,12.3442,12.3715,12.326,12.326,24900.0
2015-03-05 12:00:00,13.54,13.55,13.45,13.46,42600.0,12.326,12.3351,12.2441,12.2532,42600.0
2015-03-05 12:30:00,13.46,13.47,13.44,13.46,92000.0,12.2532,12.2623,12.235,12.2532,92000.0
2015-03-05 13:00:00,13.46,13.51,13.46,13.47,51300.0,12.2532,12.2987,12.2532,12.2623,51300.0
2015-03-05 13:30:00,13.46,13.47,13.44,13.45,30900.0,12.2532,12.2623,12.235,12.2441,30900.0
2015-03-05 14:00:00,13.45,13.47,13.39,13.39,36100.0,12.2441,12.2623,12.1895,12.1895,36100.0
2015-03-05 14:30:00,13.39,13.42,13.34,13.36,94700.0,12.1895,12.2168,12.144,12.1622,94700.0
2015-03-05 15:00:00,13.36,13.54,13.36,13.53,32500.0,12.1622,12.326,12.1622,12.3169,32500.0
2015-03-05 15:30:00,13.53,13.56,13.49,13.52,95500.0,12.3169,12.3442,12.2805,12.3078,95500.0
2015-03-06 09:30:00,13.4,13.58,13.37,13.5,28600.0,12.1986,12.3624,12.1713,12.2896,28600.0
2015-03-06 10:00:00,13.47,13.53,13.38,13.47,32300.0,12.2623,12.3169,12.1804,12.2623,32300.0
2015-03-06 10:30:00,13.47,13.47,13.37,13.38,24000.0,12.2623,12.2623,12.1713,12.1804,24000.0
2015-03-06 11:00:00,13.38,13.38,13.26,13.37,37800.0,12.1804,12.1804,12.0711,12.1713,37800.0
2015-03-06 11:30:00,13.35,13.37,13.26,13.27,56500.0,12.1531,12.1713,12.0711,12.0802,56500.0
2015-03-06 12:00:00,13.27,13.31,13.27,13.29,21500.0,12.0802,12.1166,12.0802,12.0984,21500.0
2015-03-06 12:30:00,13.29,13.37,13.29,13.33,23600.0,12.0984,12.1713,12.0984,12.1349,23600.0
2015-03-06 13:00:00,13.33,13.34,13.29,13.31,31200.0,12.1349,12.144,12.0984,12.1166,31200.0
2015-03-06 13:30:00,13.31,13.32,13.26,13.31,28600.0,12.1166,12.1258,12.0711,12.1166,28600.0
2015-03-06 14:00:00,13.29,13.34,13.29,13.34,26700.0,12.0984,12.144,12.0984,12.144,26700.0
2015-03-06 14:30:00,13.34,13.42,13.34,13.42,37200.0,12.144,12.2168,12.144,12.2168,37200.0
2015-03-06 15:00:00,13.42,13.48,13.42,13.44,58800.0,12.2168,12.2714,12.2168,12.235,58800.0
2015-03-06 15:30:00,13.44,13.46,13.36,13.39,148900.0,12.235,12.2532,12.1622,12.1895,148900.0
2015-03-09 09:30:00,13.44,13.54,13.44,13.54,16500.0,12.235,12.326,12.235,12.326,16500.0
2015-03-09 10:00:00,13.53,13.54,13.38,13.4,31600.0,12.3169,12.326,12.1804,12.1986,31600.0
2015-03-09 10:30:00,13.41,13.42,13.34,13.34,21400.0,12.2077,12.2168,12.144,12.144,21400.0
2015-03-09 11:00:00,13.34,13.45,13.33,13.34,38700.0,12.144,12.2441,12.1349,12.144,38700.0
2015-03-09 11:30:00,13.32,13.35,13.3,13.32,23600.0,12.1258,12.1531,12.1075,12.1258,23600.0
2015-03-09 12:00:00,13.33,13.38,13.33,13.38,14800.0,12.1349,12.1804,12.1349,12.1804,14800.0
2015-03-09 12:30:00,13.37,13.41,13.36,13.41,13700.0,12.1713,12.2077,12.1622,12.2077,13700.0
2015-03-09 13:00:00,13.41,13.41,13.38,13.41,18000.0,12.2077,12.2077,12.1804,12.2077,18000.0
2015-03-09 13:30:00,13.41,13.42,13.35,13.41,24400.0,12.2077,12.2168,12.1531,12.2077,24400.0
2015-03-09 14:00:00,13.41,13.45,13.39,13.39,28900.0,12.2077,12.2441,12.1895,12.1895,28900.0
2015-03-09 14:30:00,13.41,13.41,13.36,13.36,25400.0,12.2077,12.2077,12.1622,12.1622,25400.0
2015-03-09 15:00:00,13.37,13.41,13.37,13.41,37200.0,12.1713,12.2077,12.1713,12.2077,37200.0
2015-03-09 15:30:00,13.42,13.44,13.33,13.34,89800.0,12.2168,12.235,12.1349,12.144,89800.0
2015-03-10 09:30:00,13.2,13.2,13.08,13.11,23400.0,12.0165,12.0165,11.9073,11.9346,23400.0
2015-03-10 10:00:00,13.11,13.11,13.01,13.09,35400.0,11.9346,11.9346,11.8435,11.9164,35400.0
2015-03-10 10:30:00,13.1,13.11,13.06,13.1,17600.0,11.9255,11.9346,11.8891,11.9255,17600.0
2015-03-10 11:00:00,13.1,13.12,13.06,13.09,24700.0,11.9255,11.9437,11.8891,11.9164,24700.0
2015-03-10 11:30:00,13.11,13.12,13.05,13.06,22000.0,11.9346,11.9437,11.88,11.8891,22000.0
2015-03-10 12:00:00,13.06,13.07,13.02,13.04,21800.0,11.8891,11.8982,11.8526,11.8709,21800.0
2015-03-10 12:30:00,13.03,13.11,13.03,13.1,21700.0,11.8618,11.9346,11.8618,11.9255,21700.0
2015-03-10 13:00:00,13.09,13.11,13.07,13.08,24900.0,11.9164,11.9346,11.8982,11.9073,24900.0
2015-03-10 13:30:00,13.07,13.1,13.04,13.08,18400.0,11.8982,11.9255,11.8709,11.9073,18400.0
2015-03-10 14:00:00,13.09,13.09,13.03,13.05,20200.0,11.9164,11.9164,11.8618,11.88,20200.0
2015-03-10 14:30:00,13.05,13.1,13.04,13.1,22600.0,11.88,11.9255,11.8709,11.9255,22600.0
2015-03-10 15:00:00,13.09,13.11,13.07,13.07,54500.0,11.9164,11.9346,11.8982,11.8982,54500.0
2015-03-10 15:30:00,13.07,13.08,12.99,13.0,96300.0,11.8982,11.9073,11.8253,11.8344,96300.0
2015-03-11 09:30:00,13.0,13.12,12.95,13.12,29100.0,11.8344,11.9437,11.7889,11.9437,29100.0
2015-03-11 10:00:00,13.12,13.21,13.1,13.16,35500.0,11.9437,12.0256,11.9255,11.9801,35500.0
2015-03-11 10:30:00,13.16,13.21,13.09,13.21,43100.0,11.9801,12.0256,11.9164,12.0256,43100.0
2015-03-11 11:00:00,13.22,13.29,13.21,13.23,46900.0,12.0347,12.0984,12.0256,12.0438,46900.0
2015-03-11 11:30:00,13.24,13.3,13.24,13.29,38100.0,12.0529,12.1075,12.0529,12.0984,38100.0
2015-03-11 12:00:00,13.29,13.34,13.26,13.34,25300.0,12.0984,12.144,12.0711,12.144,25300.0
2015-03-11 12:30:00,13.34,13.37,13.31,13.37,37300.0,12.144,12.1713,12.1166,12.1713,37300.0
2015-03-11 13:00:00,13.36,13.44,13.36,13.41,37900.0,12.1622,12.235,12.1622,12.2077,37900.0
2015-03-11 13:30:00,13.42,13.42,13.34,13.38,50700.0,12.2168,12.2168,12.144,12.1804,50700.0
2015-03-11 14:00:00,13.38,13.43,13.36,13.38,51800.0,12.1804,12.2259,12.1622,12.1804,51800.0
2015-03-11 14:30:00,13.38,13.46,13.38,13.46,47000.0,12.1804,12.2532,12.1804,12.2532,47000.0
2015-03-11 15:00:00,13.47,13.49,13.44,13.44,76400.0,12.2623,12.2805,12.235,12.235,76400.0
2015-03-11 15:30:00,13.43,13.43,13.36,13.41,225300.0,12.2259,12.2259,12.1622,12.2077,225300.0
2015-03-12 09:30:00,13.52,13.78,13.49,13.66,38400.0,12.3078,12.5445,12.2805,12.4353,38400.0
2015-03-12 10:00:00,13.66,13.69,13.48,13.48,23500.0,12.4353,12.4626,12.2714,12.2714,23500.0
2015-03-12 10:30:00,13.48,13.51,13.44,13.49,23700.0,12.2714,12.2987,12.235,12.2805,23700.0
2015-03-12 11:00:00,13.51,13.54,13.46,13.53,18900.0,12.2987,12.326,12.2532,12.3169,18900.0
2015-03-12 11:30:00,13.54,13.54,13.47,13.49,23900.0,12.326,12.326,12.2623,12.2805,23900.0
2015-03-12 12:00:00,13.49,13.5,13.46,13.5,18900.0,12.2805,12.2896,12.2532,12.2896,18900.0
2015-03-12 12:30:00,13.51,13.51,13.48,13.51,11800.0,12.2987,12.2987,12.2714,12.2987,11800.0
2015-03-12 13:00:00,13.5,13.52,13.45,13.5,21300.0,12.2896,12.3078,12.2441,12.2896,21300.0
2015-03-12 13:30:00,13.5,13.56,13.49,13.54,21400.0,12.2896,12.3442,12.2805,12.326,21400.0
2015-03-12 14:00:00,13.54,13.55,13.5,13.52,20800.0,12.326,12.3351,12.2896,12.3078,20800.0
2015-03-12 14:30:00,13.53,13.57,13.51,13.57,22500.0,12.3169,12.3533,12.2987,12.3533,22500.0
2015-03-12 15:00:00,13.57,13.6,13.57,13.59,40600.0,12.3533,12.3806,12.3533,12.3715,40600.0
2015-03-12 15:30:00,13.6,13.6,13.56,13.59,112800.0,12.3806,12.3806,12.3442,12.3715,112800.0
2015-03-13 09:30:00,13.59,13.63,13.5,13.55,19400.0,12.3715,12.408,12.2896,12.3351,19400.0
2015-03-13 10:00:00,13.52,13.55,13.47,13.47,20500.0,12.3078,12.3351,12.2623,12.2623,20500.0
2015-03-13 10:30:00,13.47,13.53,13.44,13.46,20900.0,12.2623,12.3169,12.235,12.2532,20900.0
2015-03-13 11:00:00,13.45,13.49,13.42,13.43,21200.0,12.2441,12.2805,12.2168,12.2259,21200.0
2015-03-13 11:30:00,13.43,13.43,13.37,13.4,14600.0,12.2259,12.2259,12.1713,12.1986,14600.0
2015-03-13 12:00:00,13.39,13.4,13.34,13.4,18300.0,12.1895,12.1986,12.144,12.1986,18300.0
2015-03-13 12:30:00,13.4,13.46,13.4,13.46,7500.0,12.1986,12.2532,12.1986,12.2532,7500.0
2015-03-13 13:00:00,13.45,13.45,13.39,13.39,15100.0,12.2441,12.2441,12.1895,12.1895,15100.0
2015-03-13 13:30:00,13.39,13.47,13.38,13.45,11400.0,12.1895,12.2623,12.1804,12.2441,11400.0
2015-03-13 14:00:00,13.45,13.45,13.41,13.44,13900.0,12.2441,12.2441,12.2077,12.235,13900.0
2015-03-13 14:30:00,13.44,13.47,13.43,13.46,13700.0,12.235,12.2623,12.2259,12.2532,13700.0
2015-03-13 15:00:00,13.46,13.49,13.43,13.49,24100.0,12.2532,12.2805,12.2259,12.2805,24100.0
2015-03-13 15:30:00,13.49,13.53,13.46,13.49,73600.0,12.2805,12.3169,12.2532,12.2805,73600.0
2015-03-16 09:30:00,13.54,13.66,13.53,13.61,30600.0,12.326,12.4353,12.3169,12.3898,30600.0
2015-03-16 10:00:00,13.6,13.62,13.56,13.61,18900.0,12.3806,12.3989,12.3442,12.3898,18900.0
2015-03-16 10:30:00,13.59,13.64,13.58,13.62,13500.0,12.3715,12.4171,12.3624,12.3989,13500.0
2015-03-16 11:00:00,13.62,13.7,13.62,13.67,20200.0,12.3989,12.4717,12.3989,12.4444,20200.0
2015-03-16 11:30:00,13.68,13.7,13.65,13.67,11600.0,12.4535,12.4717,12.4262,12.4444,11600.0
2015-03-16 12:00:00,13.67,13.68,13.6,13.62,11400.0,12.4444,12.4535,12.3806,12.3989,11400.0
2015-03-16 12:30:00,13.62,13.66,13.61,13.65,11700.0,12.3989,12.4353,12.3898,12.4262,11700.0
2015-03-16 13:00:00,13.64,13.69,13.62,13.69,18200.0,12.4171,12.4626,12.3989,12.4626,18200.0
2015-03-16 13:30:00,13.69,13.74,13.69,13.71,15700.0,12.4626,12.5081,12.4626,12.4808,15700.0
2015-03-16 14:00:00,13.71,13.76,13.69,13.75,13700.0,12.4808,12.5263,12.4626,12.5172,13700.0
2015-03-16 14:30:00,13.74,13.75,13.68,13.71,17800.0,12.5081,12.5172,12.4535,12.4808,17800.0
2015-03-16 15:00:00,13.71,13.71,13.67,13.7,17100.0,12.4808,12.4808,12.4444,12.4717,17100.0
2015-03-16 15:30:00,13.7,13.74,13.69,13.72,74900.0,12.4717,12.5081,12.4626,12.4899,74900.0
2015-03-17 09:30:00,13.65,13.72,13.6,13.63,16100.0,12.4262,12.4899,12.3806,12.408,16100.0
2015-03-17 10:00:00,13.65,13.65,13.57,13.58,15900.0,12.4262,12.4262,12.3533,12.3624,15900.0
2015-03-17 10:30:00,13.59,13.59,13.55,13.59,7700.0,12.3715,12.3715,12.3351,12.3715,7700.0
2015-03-17 11:00:00,13.57,13.61,13.53,13.59,6900.0,12.3533,12.3898,12.3169,12.3715,6900.0
2015-03-17 11:30:00,13.59,13.6,13.55,13.58,5100.0,12.3715,12.3806,12.3351,12.3624,5100.0
2015-03-17 12:00:00,13.58,13.58,13.54,13.57,15200.0,12.3624,12.3624,12.326,12.3533,15200.0
2015-03-17 12:30:00,13.56,13.59,13.54,13.56,10700.0,12.3442,12.3715,12.326,12.3442,10700.0
2015-03-17 13:00:00,13.56,13.58,13.53,13.56,13900.0,12.3442,12.3624,12.3169,12.3442,13900.0
2015-03-17 13:30:00,13.55,13.59,13.55,13.57,26900.0,12.3351,12.3715,12.3351,12.3533,26900.0
2015-03-17 14:00:00,13.58,13.59,13.55,13.55,12600.0,12.3624,12.3715,12.3351,12.3351,12600.0
2015-03-17 14:30:00,13.56,13.56,13.52,13.55,21300.0,12.3442,12.3442,12.3078,12.3351,21300.0
2015-03-17 15:00:00,13.55,13.62,13.55,13.61,28000.0,12.3351,12.3989,12.3351,12.3898,28000.0
2015-03-17 15:30:00,13.61,13.62,13.49,13.51,129200.0,12.3898,12.3989,12.2805,12.2987,129200.0
2015-03-18 09:30:00,13.49,13.55,13.47,13.54,8200.0,12.2805,12.3351,12.2623,12.326,8200.0
2015-03-18 10:00:00,13.52,13.62,13.52,13.54,18400.0,12.3078,12.3989,12.3078,12.326,18400.0
2015-03-18 10:30:00,13.54,13.56,13.49,13.56,14000.0,12.326,12.3442,12.2805,12.3442,14000.0
2015-03-18 11:00:00,13.55,13.57,13.53,13.56,9700.0,12.3351,12.3533,12.3169,12.3442,9700.0
2015-03-18 11:30:00,13.56,13.62,13.55,13.61,13300.0,12.3442,12.3989,12.3351,12.3898,13300.0
2015-03-18 12:00:00,13.62,13.63,13.61,13.61,9600.0,12.3989,12.408,12.3898,12.3898,9600.0
2015-03-18 12:30:00,13.6,13.61,13.55,13.57,7500.0,12.3806,12.3898,12.3351,12.3533,7500.0
2015-03-18 13:00:00,13.56,13.57,13.49,13.55,20800.0,12.3442,12.3533,12.2805,12.3351,20800.0
2015-03-18 13:30:00,13.55,13.59,13.5,13.59,13600.0,12.3351,12.3715,12.2896,12.3715,13600.0
2015-03-18 14:00:00,13.6,13.68,13.58,13.64,31600.0,12.3806,12.4535,12.3624,12.4171,31600.0
2015-03-18 14:30:00,13.65,13.68,13.59,13.61,57000.0,12.4262,12.4535,12.3715,12.3898,57000.0
2015-03-18 15:00:00,13.61,13.73,13.59,13.69,35700.0,12.3898,12.499,12.3715,12.4626,35700.0
2015-03-18 15:30:00,13.69,13.7,13.61,13.65,95500.0,12.4626,12.4717,12.3898,12.4262,95500.0
2015-03-19 09:30:00,13.63,13.71,13.55,13.66,17400.0,12.408,12.4808,12.3351,12.4353,17400.0
2015-03-19 10:00:00,13.68,13.78,13.66,13.77,13800.0,12.4535,12.5445,12.4353,12.5354,13800.0
2015-03-19 10:30:00,13.74,13.79,13.73,13.79,20800.0,12.5081,12.5536,12.499,12.5536,20800.0
2015-03-19 11:00:00,13.79,13.8,13.78,13.79,10200.0,12.5536,12.5627,12.5445,12.5536,10200.0
2015-03-19 11:30:00,13.79,13.8,13.74,13.78,13700.0,12.5536,12.5627,12.5081,12.5445,13700.0
2015-03-19 12:00:00,13.79,13.82,13.78,13.82,14000.0,12.5536,12.5809,12.5445,12.5809,14000.0
2015-03-19 12:30:00,13.81,13.82,13.79,13.79,11600.0,12.5718,12.5809,12.5536,12.5536,11600.0
2015-03-19 13:00:00,13.8,13.84,13.79,13.82,11000.0,12.5627,12.5991,12.5536,12.5809,11000.0
2015-03-19 13:30:00,13.82,13.83,13.71,13.71,12400.0,12.5809,12.59,12.4808,12.4808,12400.0
2015-03-19 14:00:00,13.72,13.76,13.71,13.75,12900.0,12.4899,12.5263,12.4808,12.5172,12900.0
2015-03-19 14:30:00,13.75,13.76,13.68,13.7,20600.0,12.5172,12.5263,12.4535,12.4717,20600.0
2015-03-19 15:00:00,13.71,13.74,13.7,13.73,26700.0,12.4808,12.5081,12.4717,12.499,26700.0
2015-03-19 15:30:00,13.72,13.78,13.72,13.75,67700.0,12.4899,12.5445,12.4899,12.5172,67700.0
2015-03-20 09:30:00,13.84,13.88,13.61,13.68,333300.0,12.5991,12.6355,12.3898,12.4535,333300.0
2015-03-20 10:00:00,13.69,13.86,13.67,13.82,20000.0,12.4626,12.6173,12.4444,12.5809,20000.0
2015-03-20 10:30:00,13.83,13.88,13.81,13.88,34500.0,12.59,12.6355,12.5718,12.6355,34500.0
2015-03-20 11:00:00,13.88,13.89,13.84,13.84,16400.0,12.6355,12.6446,12.5991,12.5991,16400.0
2015-03-20 11:30:00,13.86,13.87,13.83,13.85,36700.0,12.6173,12.6264,12.59,12.6082,36700.0
2015-03-20 12:00:00,13.86,13.87,13.82,13.86,10000.0,12.6173,12.6264,12.5809,12.6173,10000.0
2015-03-20 12:30:00,13.85,13.86,13.82,13.83,16900.0,12.6082,12.6173,12.5809,12.59,16900.0
2015-03-20 13:00:00,13.83,13.91,13.82,13.9,13100.0,12.59,12.6629,12.5809,12.6537,13100.0
2015-03-20 13:30:00,13.9,13.9,13.83,13.83,12900.0,12.6537,12.6537,12.59,12.59,12900.0
2015-03-20 14:00:00,13.85,13.88,13.83,13.86,18900.0,12.6082,12.6355,12.59,12.6173,18900.0
2015-03-20 14:30:00,13.85,13.87,13.81,13.82,17400.0,12.6082,12.6264,12.5718,12.5809,17400.0
2015-03-20 15:00:00,13.82,13.83,13.78,13.81,21200.0,12.5809,12.59,12.5445,12.5718,21200.0
2015-03-20 15:30:00,13.81,13.84,13.77,13.77,161200.0,12.5718,12.5991,12.5354,12.5354,161200.0
2015-03-23 09:30:00,13.79,13.83,13.7,13.7,15500.0,12.5536,12.59,12.4717,12.4717,15500.0
2015-03-23 10:00:00,13.72,13.74,13.67,13.71,5900.0,12.4899,12.5081,12.4444,12.4808,5900.0
2015-03-23 10:30:00,13.72,13.75,13.72,13.74,6600.0,12.4899,12.5172,12.4899,12.5081,6600.0
2015-03-23 11:00:00,13.74,13.76,13.72,13.74,18900.0,12.5081,12.5263,12.4899,12.5081,18900.0
2015-03-23 11:30:00,13.74,13.77,13.74,13.75,8700.0,12.5081,12.5354,12.5081,12.5172,8700.0
2015-03-23 12:00:00,13.75,13.76,13.74,13.76,4200.0,12.5172,12.5263,12.5081,12.5263,4200.0
2015-03-23 12:30:00,13.76,13.76,13.72,13.72,8900.0,12.5263,12.5263,12.4899,12.4899,8900.0
2015-03-23 13:00:00,13.72,13.72,13.67,13.67,8500.0,12.4899,12.4899,12.4444,12.4444,8500.0
2015-03-23 13:30:00,13.67,13.72,13.67,13.71,4000.0,12.4444,12.4899,12.4444,12.4808,4000.0
2015-03-23 14:00:00,13.71,13.72,13.65,13.67,12800.0,12.4808,12.4899,12.4262,12.4444,12800.0
2015-03-23 14:30:00,13.65,13.68,13.65,13.67,4800.0,12.4262,12.4535,12.4262,12.4444,4800.0
2015-03-23 15:00:00,13.68,13.7,13.65,13.65,13300.0,12.4535,12.4717,12.4262,12.4262,13300.0
2015-03-23 15:30:00,13.65,13.71,13.63,13.64,55900.0,12.4262,12.4808,12.408,12.4171,55900.0
2015-03-24 09:30:00,13.6,13.69,13.52,13.57,21100.0,12.3806,12.4626,12.3078,12.3533,21100.0
2015-03-24 10:00:00,13.57,13.58,13.46,13.46,35700.0,12.3533,12.3624,12.2532,12.2532,35700.0
2015-03-24 10:30:00,13.46,13.46,13.38,13.44,25000.0,12.2532,12.2532,12.1804,12.235,25000.0
2015-03-24 11:00:00,13.43,13.46,13.42,13.44,23700.0,12.2259,12.2532,12.2168,12.235,23700.0
2015-03-24 11:30:00,13.44,13.51,13.44,13.5,21900.0,12.235,12.2987,12.235,12.2896,21900.0
2015-03-24 12:00:00,13.5,13.53,13.49,13.52,14700.0,12.2896,12.3169,12.2805,12.3078,14700.0
2015-03-24 12:30:00,13.53,13.53,13.49,13.49,16800.0,12.3169,12.3169,12.2805,12.2805,16800.0
2015-03-24 13:00:00,13.49,13.52,13.47,13.47,16800.0,12.2805,12.3078,12.2623,12.2623,16800.0
2015-03-24 13:30:00,13.48,13.51,13.48,13.49,16000.0,12.2714,12.2987,12.2714,12.2805,16000.0
2015-03-24 14:00:00,13.48,13.51,13.46,13.51,13000.0,12.2714,12.2987,12.2532,12.2987,13000.0
2015-03-24 14:30:00,13.5,13.52,13.49,13.51,17500.0,12.2896,12.3078,12.2805,12.2987,17500.0
2015-03-24 15:00:00,13.51,13.53,13.5,13.52,31200.0,12.2987,12.3169,12.2896,12.3078,31200.0
2015-03-24 15:30:00,13.51,13.52,13.46,13.46,122200.0,12.2987,12.3078,12.2532,12.2532,122200.0
2015-03-25 09:30:00,13.51,13.51,13.35,13.47,7600.0,12.2987,12.2987,12.1531,12.2623,7600.0
2015-03-25 10:00:00,13.45,13.51,13.43,13.5,18200.0,12.2441,12.2987,12.2259,12.2896,18200.0
2015-03-25 10:30:00,13.5,13.52,13.48,13.51,10400.0,12.2896,12.3078,12.2714,12.2987,10400.0
2015-03-25 11:00:00,13.52,13.52,13.44,13.47,8500.0,12.3078,12.3078,12.235,12.2623,8500.0
2015-03-25 11:30:00,13.47,13.47,13.39,13.39,10400.0,12.2623,12.2623,12.1895,12.1895,10400.0
2015-03-25 12:00:00,13.39,13.4,13.29,13.34,15100.0,12.1895,12.1986,12.0984,12.144,15100.0
2015-03-25 12:30:00,13.33,13.34,13.29,13.33,7700.0,12.1349,12.144,12.0984,12.1349,7700.0
2015-03-25 13:00:00,13.33,13.33,13.27,13.28,19100.0,12.1349,12.1349,12.0802,12.0893,19100.0
2015-03-25 13:30:00,13.28,13.32,13.27,13.3,11000.0,12.0893,12.1258,12.0802,12.1075,11000.0
2015-03-25 14:00:00,13.29,13.3,13.26,13.29,15400.0,12.0984,12.1075,12.0711,12.0984,15400.0
2015-03-25 14:30:00,13.28,13.3,13.28,13.29,14700.0,12.0893,12.1075,12.0893,12.0984,14700.0
2015-03-25 15:00:00,13.28,13.28,13.23,13.24,36700.0,12.0893,12.0893,12.0438,12.0529,36700.0
2015-03-25 15:30:00,13.24,13.26,13.2,13.22,145600.0,12.0529,12.0711,12.0165,12.0347,145600.0
2015-03-26 09:30:00,13.2,13.29,13.15,13.26,37200.0,12.0165,12.0984,11.971,12.0711,37200.0
2015-03-26 10:00:00,13.24,13.33,13.21,13.33,24700.0,12.0529,12.1349,12.0256,12.1349,24700.0
2015-03-26 10:30:00,13.31,13.41,13.3,13.41,31400.0,12.1166,12.2077,12.1075,12.2077,31400.0
2015-03-26 11:00:00,13.42,13.42,13.35,13.4,15900.0,12.2168,12.2168,12.1531,12.1986,15900.0
2015-03-26 11:30:00,13.39,13.45,13.39,13.45,6800.0,12.1895,12.2441,12.1895,12.2441,6800.0
2015-03-26 12:00:00,13.44,13.44,13.35,13.35,12800.0,12.235,12.235,12.1531,12.1531,12800.0
2015-03-26 12:30:00,13.35,13.4,13.34,13.37,10300.0,12.1531,12.1986,12.144,12.1713,10300.0
2015-03-26 13:00:00,13.37,13.45,13.37,13.45,20600.0,12.1713,12.2441,12.1713,12.2441,20600.0
2015-03-26 13:30:00,13.44,13.44,13.35,13.35,17400.0,12.235,12.235,12.1531,12.1531,17400.0
2015-03-26 14:00:00,13.35,13.37,13.34,13.35,16900.0,12.1531,12.1713,12.144,12.1531,16900.0
2015-03-26 14:30:00,13.35,13.36,13.29,13.29,19900.0,12.1531,12.1622,12.0984,12.0984,19900.0
2015-03-26 15:00:00,13.29,13.31,13.27,13.27,24100.0,12.0984,12.1166,12.0802,12.0802,24100.0
2015-03-26 15:30:00,13.27,13.29,13.24,13.25,108900.0,12.0802,12.0984,12.0529,12.062,108900.0
2015-03-27 09:30:00,13.26,13.37,13.26,13.36,12400.0,12.0711,12.1713,12.0711,12.1622,12400.0
2015-03-27 10:00:00,13.35,13.4,13.27,13.33,12200.0,12.1531,12.1986,12.0802,12.1349,12200.0
2015-03-27 10:30:00,13.33,13.42,13.31,13.42,5900.0,12.1349,12.2168,12.1166,12.2168,5900.0
2015-03-27 11:00:00,13.43,13.44,13.38,13.4,13900.0,12.2259,12.235,12.1804,12.1986,13900.0
2015-03-27 11:30:00,13.39,13.42,13.34,13.37,8100.0,12.1895,12.2168,12.144,12.1713,8100.0
2015-03-27 12:00:00,13.37,13.39,13.36,13.37,5400.0,12.1713,12.1895,12.1622,12.1713,5400.0
2015-03-27 12:30:00,13.37,13.4,13.36,13.39,5200.0,12.1713,12.1986,12.1622,12.1895,5200.0
2015-03-27 13:00:00,13.39,13.41,13.38,13.41,4900.0,12.1895,12.2077,12.1804,12.2077,4900.0
2015-03-27 13:30:00,13.41,13.43,13.4,13.43,8800.0,12.2077,12.2259,12.1986,12.2259,8800.0
2015-03-27 14:00:00,13.43,13.44,13.41,13.44,6200.0,12.2259,12.235,12.2077,12.235,6200.0
2015-03-27 14:30:00,13.42,13.46,13.42,13.45,7700.0,12.2168,12.2532,12.2168,12.2441,7700.0
2015-03-27 15:00:00,13.44,13.46,13.42,13.43,14400.0,12.235,12.2532,12.2168,12.2259,14400.0
2015-03-27 15:30:00,13.44,13.45,13.39,13.4,88800.0,12.235,12.2441,12.1895,12.1986,88800.0
2015-03-30 09:30:00,13.5,13.57,13.45,13.5,45700.0,12.2896,12.3533,12.2441,12.2896,45700.0
2015-03-30 10:00:00,13.53,13.55,13.49,13.51,17300.0,12.3169,12.3351,12.2805,12.2987,17300.0
2015-03-30 10:30:00,13.51,13.52,13.45,13.47,9000.0,12.2987,12.3078,12.2441,12.2623,9000.0
2015-03-30 11:00:00,13.48,13.51,13.47,13.5,11800.0,12.2714,12.2987,12.2623,12.2896,11800.0
2015-03-30 11:30:00,13.49,13.51,13.46,13.49,8200.0,12.2805,12.2987,12.2532,12.2805,8200.0
2015-03-30 12:00:00,13.49,13.53,13.46,13.48,28200.0,12.2805,12.3169,12.2532,12.2714,28200.0
2015-03-30 12:30:00,13.5,13.54,13.49,13.54,6900.0,12.2896,12.326,12.2805,12.326,6900.0
2015-03-30 13:00:00,13.54,13.55,13.51,13.52,13700.0,12.326,12.3351,12.2987,12.3078,13700.0
2015-03-30 13:30:00,13.52,13.53,13.51,13.52,5000.0,12.3078,12.3169,12.2987,12.3078,5000.0
2015-03-30 14:00:00,13.52,13.53,13.52,13.53,9500.0,12.3078,12.3169,12.3078,12.3169,9500.0
2015-03-30 14:30:00,13.52,13.53,13.48,13.51,22100.0,12.3078,12.3169,12.2714,12.2987,22100.0
2015-03-30 15:00:00,13.5,13.52,13.47,13.49,23800.0,12.2896,12.3078,12.2623,12.2805,23800.0
2015-03-30 15:30:00,13.5,13.53,13.48,13.49,103800.0,12.2896,12.3169,12.2714,12.2805,103800.0
2015-03-31 09:30:00,13.45,13.58,13.37,13.58,26600.0,12.2441,12.3624,12.1713,12.3624,26600.0
2015-03-31 10:00:00,13.58,13.67,13.58,13.63,32100.0,12.3624,12.4444,12.3624,12.408,32100.0
2015-03-31 10:30:00,13.62,13.7,13.62,13.7,28300.0,12.3989,12.4717,12.3989,12.4717,28300.0
2015-03-31 11:00:00,13.7,13.73,13.68,13.7,20500.0,12.4717,12.499,12.4535,12.4717,20500.0
2015-03-31 11:30:00,13.68,13.72,13.67,13.69,16800.0,12.4535,12.4899,12.4444,12.4626,16800.0
2015-03-31 12:00:00,13.68,13.71,13.67,13.7,14100.0,12.4535,12.4808,12.4444,12.4717,14100.0
2015-03-31 12:30:00,13.7,13.75,13.69,13.75,13600.0,12.4717,12.5172,12.4626,12.5172,13600.0
2015-03-31 13:00:00,13.75,13.79,13.74,13.76,17300.0,12.5172,12.5536,12.5081,12.5263,17300.0
2015-03-31 13:30:00,13.76,13.78,13.73,13.74,17600.0,12.5263,12.5445,12.499,12.5081,17600.0
2015-03-31 14:00:00,13.74,13.74,13.68,13.73,20100.0,12.5081,12.5081,12.4535,12.499,20100.0
2015-03-31 14:30:00,13.73,13.73,13.68,13.69,16600.0,12.499,12.499,12.4535,12.4626,16600.0
2015-03-31 15:00:00,13.68,13.7,13.65,13.69,32100.0,12.4535,12.4717,12.4262,12.4626,32100.0
2015-03-31 15:30:00,13.68,13.78,13.67,13.75,205100.0,12.4535,12.5445,12.4444,12.5172,205100.0
2015-04-01 09:30:00,13.71,13.8,13.49,13.49,48400.0,12.4808,12.5627,12.2805,12.2805,48400.0
2015-04-01 10:00:00,13.52,13.64,13.5,13.63,21400.0,12.3078,12.4171,12.2896,12.408,21400.0
2015-04-01 10:30:00,13.62,13.65,13.57,13.61,32500.0,12.3989,12.4262,12.3533,12.3898,32500.0
2015-04-01 11:00:00,13.61,13.66,13.6,13.63,27500.0,12.3898,12.4353,12.3806,12.408,27500.0
2015-04-01 11:30:00,13.64,13.67,13.62,13.62,24400.0,12.4171,12.4444,12.3989,12.3989,24400.0
2015-04-01 12:00:00,13.63,13.64,13.55,13.56,27800.0,12.408,12.4171,12.3351,12.3442,27800.0
2015-04-01 12:30:00,13.55,13.56,13.48,13.5,28900.0,12.3351,12.3442,12.2714,12.2896,28900.0
2015-04-01 13:00:00,13.49,13.54,13.46,13.52,55000.0,12.2805,12.326,12.2532,12.3078,55000.0
2015-04-01 13:30:00,13.53,13.57,13.52,13.55,21100.0,12.3169,12.3533,12.3078,12.3351,21100.0
2015-04-01 14:00:00,13.56,13.59,13.5,13.5,41500.0,12.3442,12.3715,12.2896,12.2896,41500.0
2015-04-01 14:30:00,13.5,13.54,13.5,13.51,37900.0,12.2896,12.326,12.2896,12.2987,37900.0
2015-04-01 15:00:00,13.51,13.54,13.5,13.52,57600.0,12.2987,12.326,12.2896,12.3078,57600.0
2015-04-01 15:30:00,13.53,13.63,13.53,13.61,187600.0,12.3169,12.408,12.3169,12.3898,187600.0
2015-04-02 09:30:00,13.64,13.83,13.6,13.75,35100.0,12.4171,12.59,12.3806,12.5172,35100.0
2015-04-02 10:00:00,13.75,13.92,13.74,13.85,44800.0,12.5172,12.672,12.5081,12.6082,44800.0
2015-04-02 10:30:00,13.84,13.86,13.74,13.74,48700.0,12.5991,12.6173,12.5081,12.5081,48700.0
2015-04-02 11:00:00,13.74,13.74,13.69,13.7,42800.0,12.5081,12.5081,12.4626,12.4717,42800.0
2015-04-02 11:30:00,13.7,13.71,13.68,13.68,41000.0,12.4717,12.4808,12.4535,12.4535,41000.0
2015-04-02 12:00:00,13.68,13.68,13.61,13.66,35900.0,12.4535,12.4535,12.3898,12.4353,35900.0
2015-04-02 12:30:00,13.65,13.65,13.58,13.58,51400.0,12.4262,12.4262,12.3624,12.3624,51400.0
2015-04-02 13:00:00,13.59,13.61,13.57,13.6,40700.0,12.3715,12.3898,12.3533,12.3806,40700.0
2015-04-02 13:30:00,13.6,13.63,13.54,13.59,62800.0,12.3806,12.408,12.326,12.3715,62800.0
2015-04-02 14:00:00,13.59,13.65,13.57,13.59,73900.0,12.3715,12.4262,12.3533,12.3715,73900.0
2015-04-02 14:30:00,13.6,13.63,13.56,13.59,43700.0,12.3806,12.408,12.3442,12.3715,43700.0
2015-04-02 15:00:00,13.59,13.65,13.58,13.65,98900.0,12.3715,12.4262,12.3624,12.4262,98900.0
2015-04-02 15:30:00,13.65,13.65,13.54,13.55,278900.0,12.4262,12.4262,12.326,12.3351,278900.0
2015-04-06 09:30:00,13.5,13.59,13.46,13.56,44200.0,12.3249,12.407,12.2884,12.3797,44200.0
2015-04-06 10:00:00,13.58,13.67,13.56,13.65,83000.0,12.3979,12.4801,12.3797,12.4618,83000.0
2015-04-06 10:30:00,13.65,13.68,13.65,13.66,53400.0,12.4618,12.4892,12.4618,12.4709,53400.0
2015-04-06 11:00:00,13.66,13.69,13.64,13.65,37500.0,12.4709,12.4983,12.4527,12.4618,37500.0
2015-04-06 11:30:00,13.65,13.66,13.57,13.64,57200.0,12.4618,12.4709,12.3888,12.4527,57200.0
2015-04-06 12:00:00,13.64,13.7,13.64,13.65,49900.0,12.4527,12.5075,12.4527,12.4618,49900.0
2015-04-06 12:30:00,13.66,13.72,13.65,13.71,44900.0,12.4709,12.5257,12.4618,12.5166,44900.0
2015-04-06 13:00:00,13.71,13.73,13.7,13.71,31000.0,12.5166,12.5349,12.5075,12.5166,31000.0
2015-04-06 13:30:00,13.71,13.75,13.7,13.75,36400.0,12.5166,12.5531,12.5075,12.5531,36400.0
2015-04-06 14:00:00,13.75,13.89,13.75,13.8,90500.0,12.5531,12.6809,12.5531,12.5988,90500.0
2015-04-06 14:30:00,13.81,13.86,13.8,13.84,79300.0,12.6079,12.6535,12.5988,12.6353,79300.0
2015-04-06 15:00:00,13.84,13.87,13.8,13.87,86100.0,12.6353,12.6627,12.5988,12.6627,86100.0
2015-04-06 15:30:00,13.87,13.94,13.85,13.94,213900.0,12.6627,12.7266,12.6444,12.7266,213900.0
2015-04-07 09:30:00,13.87,13.91,13.61,13.61,54700.0,12.6627,12.6992,12.4253,12.4253,54700.0
2015-04-07 10:00:00,13.62,13.66,13.6,13.62,43300.0,12.4344,12.4709,12.4162,12.4344,43300.0
2015-04-07 10:30:00,13.62,13.63,13.52,13.52,44200.0,12.4344,12.4436,12.3431,12.3431,44200.0
2015-04-07 11:00:00,13.52,13.55,13.5,13.54,30300.0,12.3431,12.3705,12.3249,12.3614,30300.0
2015-04-07 11:30:00,13.55,13.59,13.54,13.59,16700.0,12.3705,12.407,12.3614,12.407,16700.0
2015-04-07 12:00:00,13.59,13.6,13.53,13.53,22200.0,12.407,12.4162,12.3523,12.3523,22200.0
2015-04-07 12:30:00,13.54,13.54,13.5,13.51,25700.0,12.3614,12.3614,12.3249,12.334,25700.0
2015-04-07 13:00:00,13.51,13.51,13.46,13.48,37200.0,12.334,12.334,12.2884,12.3066,37200.0
2015-04-07 13:30:00,13.48,13.56,13.48,13.54,49000.0,12.3066,12.3797,12.3066,12.3614,49000.0
2015-04-07 14:00:00,13.56,13.58,13.54,13.57,20900.0,12.3797,12.3979,12.3614,12.3888,20900.0
2015-04-07 14:30:00,13.57,13.59,13.56,13.57,31000.0,12.3888,12.407,12.3797,12.3888,31000.0
2015-04-07 15:00:00,13.58,13.58,13.55,13.58,49500.0,12.3979,12.3979,12.3705,12.3979,49500.0
2015-04-07 15:30:00,13.58,13.59,13.54,13.54,141800.0,12.3979,12.407,12.3614,12.3614,141800.0
2015-04-08 09:30:00,13.59,13.64,13.55,13.61,19600.0,12.407,12.4527,12.3705,12.4253,19600.0
2015-04-08 10:00:00,13.59,13.59,13.5,13.56,24500.0,12.407,12.407,12.3249,12.3797,24500.0
2015-04-08 10:30:00,13.56,13.56,13.51,13.54,14200.0,12.3797,12.3797,12.334,12.3614,14200.0
2015-04-08 11:00:00,13.54,13.57,13.54,13.55,19800.0,12.3614,12.3888,12.3614,12.3705,19800.0
2015-04-08 11:30:00,13.55,13.59,13.53,13.59,6500.0,12.3705,12.407,12.3523,12.407,6500.0
2015-04-08 12:00:00,13.59,13.62,13.59,13.6,12800.0,12.407,12.4344,12.407,12.4162,12800.0
2015-04-08 12:30:00,13.59,13.61,13.59,13.59,9600.0,12.407,12.4253,12.407,12.407,9600.0
2015-04-08 13:00:00,13.6,13.6,13.58,13.59,12700.0,12.4162,12.4162,12.3979,12.407,12700.0
2015-04-08 13:30:00,13.6,13.6,13.59,13.59,6000.0,12.4162,12.4162,12.407,12.407,6000.0
2015-04-08 14:00:00,13.59,13.64,13.53,13.63,34200.0,12.407,12.4527,12.3523,12.4436,34200.0
2015-04-08 14:30:00,13.64,13.65,13.57,13.59,21200.0,12.4527,12.4618,12.3888,12.407,21200.0
2015-04-08 15:00:00,13.58,13.59,13.52,13.56,31500.0,12.3979,12.407,12.3431,12.3797,31500.0
2015-04-08 15:30:00,13.56,13.59,13.5,13.51,119900.0,12.3797,12.407,12.3249,12.334,119900.0
2015-04-09 09:30:00,13.51,13.62,13.42,13.45,25400.0,12.334,12.4344,12.2518,12.2792,25400.0
2015-04-09 10:00:00,13.45,13.52,13.45,13.52,25600.0,12.2792,12.3431,12.2792,12.3431,25600.0
2015-04-09 10:30:00,13.53,13.53,13.4,13.43,28600.0,12.3523,12.3523,12.2336,12.261,28600.0
2015-04-09 11:00:00,13.43,13.44,13.31,13.36,30900.0,12.261,12.2701,12.1514,12.1971,30900.0
2015-04-09 11:30:00,13.36,13.45,13.35,13.44,18700.0,12.1971,12.2792,12.1879,12.2701,18700.0
2015-04-09 12:00:00,13.45,13.56,13.45,13.56,12500.0,12.2792,12.3797,12.2792,12.3797,12500.0
2015-04-09 12:30:00,13.56,13.56,13.51,13.54,9900.0,12.3797,12.3797,12.334,12.3614,9900.0
2015-04-09 13:00:00,13.54,13.54,13.49,13.5,12800.0,12.3614,12.3614,12.3157,12.3249,12800.0
2015-04-09 13:30:00,13.52,13.52,13.47,13.49,18000.0,12.3431,12.3431,12.2975,12.3157,18000.0
2015-04-09 14:00:00,13.5,13.51,13.47,13.49,17500.0,12.3249,12.334,12.2975,12.3157,17500.0
2015-04-09 14:30:00,13.49,13.53,13.46,13.52,46000.0,12.3157,12.3523,12.2884,12.3431,46000.0
2015-04-09 15:00:00,13.52,13.52,13.47,13.49,38400.0,12.3431,12.3431,12.2975,12.3157,38400.0
2015-04-09 15:30:00,13.48,13.51,13.46,13.5,68900.0,12.3066,12.334,12.2884,12.3249,68900.0
2015-04-10 09:30:00,13.57,13.57,13.49,13.51,14500.0,12.3888,12.3888,12.3157,12.334,14500.0
2015-04-10 10:00:00,13.51,13.54,13.5,13.51,8300.0,12.334,12.3614,12.3249,12.334,8300.0
2015-04-10 10:30:00,13.52,13.56,13.51,13.53,16700.0,12.3431,12.3797,12.334,12.3523,16700.0
2015-04-10 11:00:00,13.54,13.6,13.53,13.6,15700.0,12.3614,12.4162,12.3523,12.4162,15700.0
2015-04-10 11:30:00,13.6,13.61,13.58,13.58,14700.0,12.4162,12.4253,12.3979,12.3979,14700.0
2015-04-10 12:00:00,13.58,13.59,13.5,13.5,30700.0,12.3979,12.407,12.3249,12.3249,30700.0
2015-04-10 12:30:00,13.5,13.5,13.48,13.5,9900.0,12.3249,12.3249,12.3066,12.3249,9900.0
2015-04-10 13:00:00,13.51,13.51,13.42,13.46,37000.0,12.334,12.334,12.2518,12.2884,37000.0
2015-04-10 13:30:00,13.46,13.46,13.43,13.45,9000.0,12.2884,12.2884,12.261,12.2792,9000.0
2015-04-10 14:00:00,13.46,13.47,13.41,13.42,26100.0,12.2884,12.2975,12.2427,12.2518,26100.0
2015-04-10 14:30:00,13.43,13.45,13.39,13.39,30200.0,12.261,12.2792,12.2245,12.2245,30200.0
2015-04-10 15:00:00,13.39,13.42,13.37,13.38,44400.0,12.2245,12.2518,12.2062,12.2153,44400.0
2015-04-10 15:30:00,13.37,13.4,13.31,13.31,165900.0,12.2062,12.2336,12.1514,12.1514,165900.0
2015-04-13 09:30:00,13.29,13.36,13.27,13.35,11900.0,12.1332,12.1971,12.1149,12.1879,11900.0
2015-04-13 10:00:00,13.35,13.38,13.34,13.37,11200.0,12.1879,12.2153,12.1788,12.2062,11200.0
2015-04-13 10:30:00,13.36,13.39,13.36,13.36,10200.0,12.1971,12.2245,12.1971,12.1971,10200.0
2015-04-13 11:00:00,13.36,13.38,13.35,13.38,6900.0,12.1971,12.2153,12.1879,12.2153,6900.0
2015-04-13 11:30:00,13.38,13.39,13.38,13.39,5600.0,12.2153,12.2245,12.2153,12.2245,5600.0
2015-04-13 12:00:00,13.39,13.39,13.37,13.37,5900.0,12.2245,12.2245,12.2062,12.2062,5900.0
2015-04-13 12:30:00,13.36,13.4,13.36,13.4,9900.0,12.1971,12.2336,12.1971,12.2336,9900.0
2015-04-13 13:00:00,13.4,13.41,13.37,13.38,17000.0,12.2336,12.2427,12.2062,12.2153,17000.0
2015-04-13 13:30:00,13.38,13.38,13.36,13.37,12000.0,12.2153,12.2153,12.1971,12.2062,12000.0
2015-04-13 14:00:00,13.38,13.39,13.38,13.39,2700.0,12.2153,12.2245,12.2153,12.2245,2700.0
2015-04-13 14:30:00,13.39,13.4,13.38,13.4,11400.0,12.2245,12.2336,12.2153,12.2336,11400.0
2015-04-13 15:00:00,13.4,13.43,13.39,13.39,49100.0,12.2336,12.261,12.2245,12.2245,49100.0
2015-04-13 15:30:00,13.39,13.44,13.38,13.44,76100.0,12.2245,12.2701,12.2153,12.2701,76100.0
2015-04-14 09:30:00,13.22,13.34,13.15,13.28,68800.0,12.0692,12.1788,12.0053,12.124,68800.0
2015-04-14 10:00:00,13.27,13.27,13.13,13.15,34900.0,12.1149,12.1149,11.9871,12.0053,34900.0
2015-04-14 10:30:00,13.15,13.16,13.1,13.16,33700.0,12.0053,12.0145,11.9597,12.0145,33700.0
2015-04-14 11:00:00,13.16,13.28,13.14,13.26,30200.0,12.0145,12.124,11.9962,12.1058,30200.0
2015-04-14 11:30:00,13.27,13.32,13.26,13.32,24200.0,12.1149,12.1605,12.1058,12.1605,24200.0
2015-04-14 12:00:00,13.32,13.34,13.32,13.33,22300.0,12.1605,12.1788,12.1605,12.1697,22300.0
2015-04-14 12:30:00,13.33,13.36,13.32,13.33,28200.0,12.1697,12.1971,12.1605,12.1697,28200.0
2015-04-14 13:00:00,13.33,13.33,13.27,13.27,10400.0,12.1697,12.1697,12.1149,12.1149,10400.0
2015-04-14 13:30:00,13.28,13.28,13.26,13.27,10800.0,12.124,12.124,12.1058,12.1149,10800.0
2015-04-14 14:00:00,13.26,13.31,13.26,13.3,31900.0,12.1058,12.1514,12.1058,12.1423,31900.0
2015-04-14 14:30:00,13.31,13.31,13.28,13.31,15600.0,12.1514,12.1514,12.124,12.1514,15600.0
2015-04-14 15:00:00,13.31,13.33,13.3,13.31,49100.0,12.1514,12.1697,12.1423,12.1514,49100.0
2015-04-14 15:30:00,13.3,13.34,13.28,13.29,119000.0,12.1423,12.1788,12.124,12.1332,119000.0
2015-04-15 09:30:00,13.37,13.37,13.16,13.32,14600.0,12.2062,12.2062,12.0145,12.1605,14600.0
2015-04-15 10:00:00,13.31,13.32,13.25,13.28,30100.0,12.1514,12.1605,12.0966,12.124,30100.0
2015-04-15 10:30:00,13.28,13.32,13.27,13.28,11900.0,12.124,12.1605,12.1149,12.124,11900.0
2015-04-15 11:00:00,13.28,13.28,13.24,13.24,6200.0,12.124,12.124,12.0875,12.0875,6200.0
2015-04-15 11:30:00,13.25,13.25,13.22,13.23,16200.0,12.0966,12.0966,12.0692,12.0784,16200.0
2015-04-15 12:00:00,13.23,13.25,13.19,13.2,26900.0,12.0784,12.0966,12.0419,12.051,26900.0
2015-04-15 12:30:00,13.19,13.21,13.18,13.2,26300.0,12.0419,12.0601,12.0327,12.051,26300.0
2015-04-15 13:00:00,13.2,13.26,13.19,13.26,23000.0,12.051,12.1058,12.0419,12.1058,23000.0
2015-04-15 13:30:00,13.25,13.26,13.16,13.16,21500.0,12.0966,12.1058,12.0145,12.0145,21500.0
2015-04-15 14:00:00,13.18,13.21,13.17,13.18,18800.0,12.0327,12.0601,12.0236,12.0327,18800.0
2015-04-15 14:30:00,13.19,13.22,13.16,13.21,26600.0,12.0419,12.0692,12.0145,12.0601,26600.0
2015-04-15 15:00:00,13.22,13.32,13.21,13.3,56700.0,12.0692,12.1605,12.0601,12.1423,56700.0
2015-04-15 15:30:00,13.3,13.3,13.22,13.24,129800.0,12.1423,12.1423,12.0692,12.0875,129800.0
2015-04-16 09:30:00,13.18,13.26,13.17,13.24,22800.0,12.0327,12.1058,12.0236,12.0875,22800.0
2015-04-16 10:00:00,13.23,13.33,13.23,13.33,22200.0,12.0784,12.1697,12.0784,12.1697,22200.0
2015-04-16 10:30:00,13.33,13.37,13.28,13.34,27400.0,12.1697,12.2062,12.124,12.1788,27400.0
2015-04-16 11:00:00,13.34,13.42,13.33,13.41,28600.0,12.1788,12.2518,12.1697,12.2427,28600.0
2015-04-16 11:30:00,13.42,13.44,13.4,13.42,24900.0,12.2518,12.2701,12.2336,12.2518,24900.0
2015-04-16 12:00:00,13.42,13.42,13.39,13.42,22000.0,12.2518,12.2518,12.2245,12.2518,22000.0
2015-04-16 12:30:00,13.42,13.45,13.41,13.45,30400.0,12.2518,12.2792,12.2427,12.2792,30400.0
2015-04-16 13:00:00,13.45,13.46,13.44,13.46,28000.0,12.2792,12.2884,12.2701,12.2884,28000.0
2015-04-16 13:30:00,13.46,13.53,13.45,13.5,25700.0,12.2884,12.3523,12.2792,12.3249,25700.0
2015-04-16 14:00:00,13.51,13.52,13.5,13.51,15300.0,12.334,12.3431,12.3249,12.334,15300.0
2015-04-16 14:30:00,13.51,13.51,13.5,13.51,15500.0,12.334,12.334,12.3249,12.334,15500.0
2015-04-16 15:00:00,13.51,13.51,13.45,13.46,32100.0,12.334,12.334,12.2792,12.2884,32100.0
2015-04-16 15:30:00,13.47,13.52,13.46,13.52,178400.0,12.2975,12.3431,12.2884,12.3431,178400.0
2015-04-17 09:30:00,13.36,13.47,13.22,13.22,66000.0,12.1971,12.2975,12.0692,12.0692,66000.0
2015-04-17 10:00:00,13.22,13.22,13.1,13.11,30500.0,12.0692,12.0692,11.9597,11.9688,30500.0
2015-04-17 10:30:00,13.11,13.11,13.04,13.06,32300.0,11.9688,11.9688,11.9049,11.9232,32300.0
2015-04-17 11:00:00,13.05,13.06,12.98,13.05,19400.0,11.914,11.9232,11.8501,11.914,19400.0
2015-04-17 11:30:00,13.05,13.11,13.04,13.1,57100.0,11.914,11.9688,11.9049,11.9597,57100.0
2015-04-17 12:00:00,13.1,13.17,13.09,13.11,50900.0,11.9597,12.0236,11.9506,11.9688,50900.0
2015-04-17 12:30:00,13.11,13.13,13.09,13.11,16800.0,11.9688,11.9871,11.9506,11.9688,16800.0
2015-04-17 13:00:00,13.1,13.11,13.08,13.1,18600.0,11.9597,11.9688,11.9414,11.9597,18600.0
2015-04-17 13:30:00,13.1,13.1,13.05,13.07,38100.0,11.9597,11.9597,11.914,11.9323,38100.0
2015-04-17 14:00:00,13.07,13.11,13.06,13.1,98000.0,11.9323,11.9688,11.9232,11.9597,98000.0
2015-04-17 14:30:00,13.1,13.11,13.05,13.06,36400.0,11.9597,11.9688,11.914,11.9232,36400.0
2015-04-17 15:00:00,13.06,13.07,13.04,13.05,49400.0,11.9232,11.9323,11.9049,11.914,49400.0
2015-04-17 15:30:00,13.06,13.06,12.97,13.0,136200.0,11.9232,11.9232,11.841,11.8684,136200.0
2015-04-20 09:30:00,13.05,13.11,13.01,13.05,18900.0,11.914,11.9688,11.8775,11.914,18900.0
2015-04-20 10:00:00,13.05,13.06,12.93,12.99,41200.0,11.914,11.9232,11.8045,11.8593,41200.0
2015-04-20 10:30:00,12.98,13.07,12.96,13.07,20300.0,11.8501,11.9323,11.8319,11.9323,20300.0
2015-04-20 11:00:00,13.08,13.18,13.08,13.1,22000.0,11.9414,12.0327,11.9414,11.9597,22000.0
2015-04-20 11:30:00,13.11,13.13,13.07,13.09,14800.0,11.9688,11.9871,11.9323,11.9506,14800.0
2015-04-20 12:00:00,13.09,13.1,13.05,13.09,13900.0,11.9506,11.9597,11.914,11.9506,13900.0
2015-04-20 12:30:00,13.08,13.09,13.02,13.03,8200.0,11.9414,11.9506,11.8867,11.8958,8200.0
2015-04-20 13:00:00,13.03,13.05,13.01,13.03,18700.0,11.8958,11.914,11.8775,11.8958,18700.0
2015-04-20 13:30:00,13.04,13.06,13.02,13.02,11000.0,11.9049,11.9232,11.8867,11.8867,11000.0
2015-04-20 14:00:00,13.01,13.09,13.01,13.07,19600.0,11.8775,11.9506,11.8775,11.9323,19600.0
2015-04-20 14:30:00,13.06,13.06,13.01,13.02,14300.0,11.9232,11.9232,11.8775,11.8867,14300.0
2015-04-20 15:00:00,13.01,13.07,13.01,13.07,22600.0,11.8775,11.9323,11.8775,11.9323,22600.0
2015-04-20 15:30:00,13.08,13.08,13.03,13.07,105100.0,11.9414,11.9414,11.8958,11.9323,105100.0
2015-04-21 09:30:00,13.15,13.26,13.1,13.16,40900.0,12.0053,12.1058,11.9597,12.0145,40900.0
2015-04-21 10:00:00,13.14,13.19,13.1,13.1,21200.0,11.9962,12.0419,11.9597,11.9597,21200.0
2015-04-21 10:30:00,13.11,13.21,13.11,13.21,14200.0,11.9688,12.0601,11.9688,12.0601,14200.0
2015-04-21 11:00:00,13.21,13.25,13.19,13.22,14000.0,12.0601,12.0966,12.0419,12.0692,14000.0
2015-04-21 11:30:00,13.22,13.23,13.2,13.21,21800.0,12.0692,12.0784,12.051,12.0601,21800.0
2015-04-21 12:00:00,13.22,13.23,13.21,13.23,19200.0,12.0692,12.0784,12.0601,12.0784,19200.0
2015-04-21 12:30:00,13.23,13.24,13.19,13.19,20300.0,12.0784,12.0875,12.0419,12.0419,20300.0
2015-04-21 13:00:00,13.19,13.21,13.18,13.21,9900.0,12.0419,12.0601,12.0327,12.0601,9900.0
2015-04-21 13:30:00,13.21,13.21,13.17,13.17,13200.0,12.0601,12.0601,12.0236,12.0236,13200.0
2015-04-21 14:00:00,13.16,13.2,13.13,13.19,11600.0,12.0145,12.051,11.9871,12.0419,11600.0
2015-04-21 14:30:00,13.2,13.22,13.19,13.21,66200.0,12.051,12.0692,12.0419,12.0601,66200.0
2015-04-21 15:00:00,13.2,13.21,13.15,13.16,24500.0,12.051,12.0601,12.0053,12.0145,24500.0
2015-04-21 15:30:00,13.16,13.18,13.15,13.17,87200.0,12.0145,12.0327,12.0053,12.0236,87200.0
2015-04-22 09:30:00,13.16,13.16,12.95,12.96,12500.0,12.0145,12.0145,11.8228,11.8319,12500.0
2015-04-22 10:00:00,12.99,13.02,12.86,12.95,23400.0,11.8593,11.8867,11.7406,11.8228,23400.0
2015-04-22 10:30:00,12.95,13.02,12.92,13.0,38700.0,11.8228,11.8867,11.7954,11.8684,38700.0
2015-04-22 11:00:00,13.0,13.05,12.97,12.98,16200.0,11.8684,11.914,11.841,11.8501,16200.0
2015-04-22 11:30:00,12.98,13.0,12.97,12.98,9000.0,11.8501,11.8684,11.841,11.8501,9000.0
2015-04-22 12:00:00,12.98,12.98,12.95,12.95,20200.0,11.8501,11.8501,11.8228,11.8228,20200.0
2015-04-22 12:30:00,12.95,13.01,12.95,13.0,13800.0,11.8228,11.8775,11.8228,11.8684,13800.0
2015-04-22 13:00:00,13.0,13.0,12.95,12.96,15300.0,11.8684,11.8684,11.8228,11.8319,15300.0
2015-04-22 13:30:00,12.97,13.01,12.96,12.97,14500.0,11.841,11.8775,11.8319,11.841,14500.0
2015-04-22 14:00:00,12.98,13.01,12.96,12.98,23700.0,11.8501,11.8775,11.8319,11.8501,23700.0
2015-04-22 14:30:00,12.98,13.02,12.94,12.96,24000.0,11.8501,11.8867,11.8136,11.8319,24000.0
2015-04-22 15:00:00,12.96,13.0,12.94,12.97,35700.0,11.8319,11.8684,11.8136,11.841,35700.0
2015-04-22 15:30:00,12.97,12.99,12.95,12.99,135400.0,11.841,11.8593,11.8228,11.8593,135400.0
2015-04-23 09:30:00,12.92,13.17,12.88,13.06,26600.0,11.7954,12.0236,11.7588,11.9232,26600.0
2015-04-23 10:00:00,13.06,13.06,12.96,13.04,27000.0,11.9232,11.9232,11.8319,11.9049,27000.0
2015-04-23 10:30:00,13.04,13.07,13.04,13.06,16000.0,11.9049,11.9323,11.9049,11.9232,16000.0
2015-04-23 11:00:00,13.06,13.11,13.04,13.09,25600.0,11.9232,11.9688,11.9049,11.9506,25600.0
2015-04-23 11:30:00,13.09,13.15,13.08,13.14,13000.0,11.9506,12.0053,11.9414,11.9962,13000.0
2015-04-23 12:00:00,13.13,13.19,13.13,13.19,13400.0,11.9871,12.0419,11.9871,12.0419,13400.0
2015-04-23 12:30:00,13.2,13.24,13.19,13.23,29900.0,12.051,12.0875,12.0419,12.0784,29900.0
2015-04-23 13:00:00,13.24,13.31,13.23,13.25,34000.0,12.0875,12.1514,12.0784,12.0966,34000.0
2015-04-23 13:30:00,13.25,13.25,13.19,13.21,10100.0,12.0966,12.0966,12.0419,12.0601,10100.0
2015-04-23 14:00:00,13.21,13.22,13.18,13.18,12900.0,12.0601,12.0692,12.0327,12.0327,12900.0
2015-04-23 14:30:00,13.18,13.19,13.13,13.13,14800.0,12.0327,12.0419,11.9871,11.9871,14800.0
2015-04-23 15:00:00,13.13,13.21,13.13,13.19,21700.0,11.9871,12.0601,11.9871,12.0419,21700.0
2015-04-23 15:30:00,13.19,13.19,13.11,13.14,86400.0,12.0419,12.0419,11.9688,11.9962,86400.0
2015-04-24 09:30:00,13.15,13.2,13.08,13.16,17100.0,12.0053,12.051,11.9414,12.0145,17100.0
2015-04-24 10:00:00,13.15,13.17,13.09,13.17,9600.0,12.0053,12.0236,11.9506,12.0236,9600.0
2015-04-24 10:30:00,13.17,13.18,13.08,13.1,17500.0,12.0236,12.0327,11.9414,11.9597,17500.0
2015-04-24 11:00:00,13.11,13.18,13.1,13.14,17600.0,11.9688,12.0327,11.9597,11.9962,17600.0
2015-04-24 11:30:00,13.15,13.17,13.14,13.14,8100.0,12.0053,12.0236,11.9962,11.9962,8100.0
2015-04-24 12:00:00,13.15,13.16,13.14,13.16,6800.0,12.0053,12.0145,11.9962,12.0145,6800.0
2015-04-24 12:30:00,13.16,13.16,13.1,13.12,14900.0,12.0145,12.0145,11.9597,11.978,14900.0
2015-04-24 13:00:00,13.12,13.13,13.08,13.13,17900.0,11.978,11.9871,11.9414,11.9871,17900.0
2015-04-24 13:30:00,13.13,13.13,13.06,13.09,29100.0,11.9871,11.9871,11.9232,11.9506,29100.0
2015-04-24 14:00:00,13.1,13.14,13.09,13.12,15100.0,11.9597,11.9962,11.9506,11.978,15100.0
2015-04-24 14:30:00,13.12,13.13,13.08,13.08,13100.0,11.978,11.9871,11.9414,11.9414,13100.0
2015-04-24 15:00:00,13.09,13.1,13.07,13.08,15900.0,11.9506,11.9597,11.9323,11.9414,15900.0
2015-04-24 15:30:00,13.09,13.17,13.08,13.16,100300.0,11.9506,12.0236,11.9414,12.0145,100300.0
2015-04-27 09:30:00,13.16,13.19,13.07,13.14,20100.0,12.0145,12.0419,11.9323,11.9962,20100.0
2015-04-27 10:00:00,13.15,13.24,13.14,13.24,35600.0,12.0053,12.0875,11.9962,12.0875,35600.0
2015-04-27 10:30:00,13.24,13.27,13.11,13.14,50900.0,12.0875,12.1149,11.9688,11.9962,50900.0
2015-04-27 11:00:00,13.14,13.16,13.13,13.13,29200.0,11.9962,12.0145,11.9871,11.9871,29200.0
2015-04-27 11:30:00,13.13,13.15,13.06,13.08,18500.0,11.9871,12.0053,11.9232,11.9414,18500.0
2015-04-27 12:00:00,13.08,13.08,12.93,12.96,21800.0,11.9414,11.9414,11.8045,11.8319,21800.0
2015-04-27 12:30:00,12.96,12.98,12.92,12.92,26700.0,11.8319,11.8501,11.7954,11.7954,26700.0
2015-04-27 13:00:00,12.93,12.95,12.88,12.92,27400.0,11.8045,11.8228,11.7588,11.7954,27400.0
2015-04-27 13:30:00,12.94,12.99,12.93,12.95,18500.0,11.8136,11.8593,11.8045,11.8228,18500.0
2015-04-27 14:00:00,12.95,12.95,12.88,12.95,26400.0,11.8228,11.8228,11.7588,11.8228,26400.0
2015-04-27 14:30:00,12.95,12.97,12.9,12.97,22300.0,11.8228,11.841,11.7771,11.841,22300.0
2015-04-27 15:00:00,12.98,12.98,12.88,12.91,24900.0,11.8501,11.8501,11.7588,11.7862,24900.0
2015-04-27 15:30:00,12.9,12.91,12.86,12.9,110500.0,11.7771,11.7862,11.7406,11.7771,110500.0
2015-04-28 09:30:00,12.92,13.04,12.84,13.03,37400.0,11.7954,11.9049,11.7223,11.8958,37400.0
2015-04-28 10:00:00,13.03,13.03,12.9,12.99,42000.0,11.8958,11.8958,11.7771,11.8593,42000.0
2015-04-28 10:30:00,12.99,13.05,12.99,13.01,30200.0,11.8593,11.914,11.8593,11.8775,30200.0
2015-04-28 11:00:00,13.01,13.05,13.01,13.03,40900.0,11.8775,11.914,11.8775,11.8958,40900.0
2015-04-28 11:30:00,13.04,13.06,13.01,13.03,27500.0,11.9049,11.9232,11.8775,11.8958,27500.0
2015-04-28 12:00:00,13.03,13.05,13.0,13.05,15300.0,11.8958,11.914,11.8684,11.914,15300.0
2015-04-28 12:30:00,13.05,13.05,13.01,13.03,24400.0,11.914,11.914,11.8775,11.8958,24400.0
2015-04-28 13:00:00,13.03,13.06,13.03,13.04,35400.0,11.8958,11.9232,11.8958,11.9049,35400.0
2015-04-28 13:30:00,13.04,13.06,13.04,13.04,18100.0,11.9049,11.9232,11.9049,11.9049,18100.0
2015-04-28 14:00:00,13.03,13.04,12.97,13.0,18500.0,11.8958,11.9049,11.841,11.8684,18500.0
2015-04-28 14:30:00,13.0,13.05,12.99,13.01,26400.0,11.8684,11.914,11.8593,11.8775,26400.0
2015-04-28 15:00:00,13.01,13.05,13.01,13.04,23100.0,11.8775,11.914,11.8775,11.9049,23100.0
2015-04-28 15:30:00,13.04,13.06,13.0,13.05,118900.0,11.9049,11.9232,11.8684,11.914,118900.0
2015-04-29 09:30:00,12.99,13.05,12.93,13.01,13800.0,11.8593,11.914,11.8045,11.8775,13800.0
2015-04-29 10:00:00,13.02,13.03,12.93,12.96,16500.0,11.8867,11.8958,11.8045,11.8319,16500.0
2015-04-29 10:30:00,12.97,13.05,12.96,12.99,13400.0,11.841,11.914,11.8319,11.8593,13400.0
2015-04-29 11:00:00,12.99,13.04,12.93,12.95,41100.0,11.8593,11.9049,11.8045,11.8228,41100.0
2015-04-29 11:30:00,12.94,12.99,12.92,12.99,8900.0,11.8136,11.8593,11.7954,11.8593,8900.0
2015-04-29 12:00:00,12.99,12.99,12.87,12.88,21200.0,11.8593,11.8593,11.7497,11.7588,21200.0
2015-04-29 12:30:00,12.88,12.92,12.85,12.9,13300.0,11.7588,11.7954,11.7315,11.7771,13300.0
2015-04-29 13:00:00,12.89,12.91,12.85,12.86,18500.0,11.768,11.7862,11.7315,11.7406,18500.0
2015-04-29 13:30:00,12.86,12.93,12.86,12.9,17500.0,11.7406,11.8045,11.7406,11.7771,17500.0
2015-04-29 14:00:00,12.9,12.93,12.87,12.88,18700.0,11.7771,11.8045,11.7497,11.7588,18700.0
2015-04-29 14:30:00,12.88,12.9,12.86,12.86,24700.0,11.7588,11.7771,11.7406,11.7406,24700.0
2015-04-29 15:00:00,12.86,12.86,12.8,12.8,24400.0,11.7406,11.7406,11.6858,11.6858,24400.0
2015-04-29 15:30:00,12.8,12.83,12.78,12.8,90800.0,11.6858,11.7132,11.6676,11.6858,90800.0
2015-04-30 09:30:00,12.92,13.31,12.92,13.03,112900.0,11.7954,12.1514,11.7954,11.8958,112900.0
2015-04-30 10:00:00,13.01,13.05,12.82,12.91,102200.0,11.8775,11.914,11.7041,11.7862,102200.0
2015-04-30 10:30:00,12.91,13.01,12.9,13.0,62600.0,11.7862,11.8775,11.7771,11.8684,62600.0
2015-04-30 11:00:00,13.01,13.68,12.99,13.64,231400.0,11.8775,12.4892,11.8593,12.4527,231400.0
2015-04-30 11:30:00,13.64,13.74,13.33,13.6,209400.0,12.4527,12.544,12.1697,12.4162,209400.0
2015-04-30 12:00:00,13.6,13.6,13.36,13.45,63300.0,12.4162,12.4162,12.1971,12.2792,63300.0
2015-04-30 12:30:00,13.43,13.44,13.24,13.39,71200.0,12.261,12.2701,12.0875,12.2245,71200.0
2015-04-30 13:00:00,13.38,13.5,13.36,13.5,74800.0,12.2153,12.3249,12.1971,12.3249,74800.0
2015-04-30 13:30:00,13.5,13.58,13.28,13.33,85400.0,12.3249,12.3979,12.124,12.1697,85400.0
2015-04-30 14:00:00,13.34,13.45,13.32,13.43,107600.0,12.1788,12.2792,12.1605,12.261,107600.0
2015-04-30 14:30:00,13.42,13.52,13.32,13.33,99400.0,12.2518,12.3431,12.1605,12.1697,99400.0
2015-04-30 15:00:00,13.33,13.45,13.32,13.45,133100.0,12.1697,12.2792,12.1605,12.2792,133100.0
2015-04-30 15:30:00,13.45,13.52,13.39,13.39,403500.0,12.2792,12.3431,12.2245,12.2245,403500.0
2015-05-01 09:30:00,13.4,13.53,13.33,13.51,38300.0,12.2336,12.3523,12.1697,12.334,38300.0
2015-05-01 10:00:00,13.49,13.71,13.49,13.63,52300.0,12.3157,12.5166,12.3157,12.4436,52300.0
2015-05-01 10:30:00,13.64,13.68,13.59,13.65,42100.0,12.4527,12.4892,12.407,12.4618,42100.0
2015-05-01 11:00:00,13.65,13.71,13.63,13.7,55100.0,12.4618,12.5166,12.4436,12.5075,55100.0
2015-05-01 11:30:00,13.7,13.7,13.49,13.61,74300.0,12.5075,12.5075,12.3157,12.4253,74300.0
2015-05-01 12:00:00,13.61,13.62,13.52,13.6,28900.0,12.4253,12.4344,12.3431,12.4162,28900.0
2015-05-01 12:30:00,13.61,13.68,13.61,13.68,27900.0,12.4253,12.4892,12.4253,12.4892,27900.0
2015-05-01 13:00:00,13.67,13.71,13.63,13.7,52400.0,12.4801,12.5166,12.4436,12.5075,52400.0
2015-05-01 13:30:00,13.7,13.71,13.65,13.69,35400.0,12.5075,12.5166,12.4618,12.4983,35400.0
2015-05-01 14:00:00,13.69,13.73,13.65,13.72,58500.0,12.4983,12.5349,12.4618,12.5257,58500.0
2015-05-01 14:30:00,13.72,13.73,13.62,13.66,40400.0,12.5257,12.5349,12.4344,12.4709,40400.0
2015-05-01 15:00:00,13.66,13.67,13.56,13.56,38500.0,12.4709,12.4801,12.3797,12.3797,38500.0
2015-05-01 15:30:00,13.56,13.61,13.56,13.59,230500.0,12.3797,12.4253,12.3797,12.407,230500.0
2015-05-04 09:30:00,13.9,14.0,13.63,13.68,70200.0,12.6901,12.7814,12.4436,12.4892,70200.0
2015-05-04 10:00:00,13.68,13.96,13.66,13.95,121500.0,12.4892,12.7448,12.4709,12.7357,121500.0
2015-05-04 10:30:00,13.94,13.95,13.74,13.75,56800.0,12.7266,12.7357,12.544,12.5531,56800.0
2015-05-04 11:00:00,13.75,13.82,13.74,13.78,32600.0,12.5531,12.617,12.544,12.5805,32600.0
2015-05-04 11:30:00,13.78,14.01,13.76,14.0,111200.0,12.5805,12.7905,12.5622,12.7814,111200.0
2015-05-04 12:00:00,13.99,14.04,13.93,13.96,47900.0,12.7722,12.8179,12.7174,12.7448,47900.0
2015-05-04 12:30:00,13.96,14.01,13.95,13.98,33800.0,12.7448,12.7905,12.7357,12.7631,33800.0
2015-05-04 13:00:00,13.99,14.0,13.91,13.94,33800.0,12.7722,12.7814,12.6992,12.7266,33800.0
2015-05-04 13:30:00,13.94,13.95,13.9,13.92,22300.0,12.7266,12.7357,12.6901,12.7083,22300.0
2015-05-04 14:00:00,13.92,13.96,13.91,13.94,35700.0,12.7083,12.7448,12.6992,12.7266,35700.0
2015-05-04 14:30:00,13.93,13.97,13.91,13.92,38700.0,12.7174,12.754,12.6992,12.7083,38700.0
2015-05-04 15:00:00,13.91,13.96,13.89,13.94,76600.0,12.6992,12.7448,12.6809,12.7266,76600.0
2015-05-04 15:30:00,13.94,14.03,13.93,14.01,351000.0,12.7266,12.8087,12.7174,12.7905,351000.0
2015-05-05 09:30:00,13.97,14.03,13.84,13.84,39300.0,12.754,12.8087,12.6353,12.6353,39300.0
2015-05-05 10:00:00,13.84,13.86,13.74,13.78,48100.0,12.6353,12.6535,12.544,12.5805,48100.0
2015-05-05 10:30:00,13.78,13.78,13.6,13.63,95700.0,12.5805,12.5805,12.4162,12.4436,95700.0
2015-05-05 11:00:00,13.63,13.65,13.56,13.57,50000.0,12.4436,12.4618,12.3797,12.3888,50000.0
2015-05-05 11:30:00,13.56,13.59,13.49,13.56,59900.0,12.3797,12.407,12.3157,12.3797,59900.0
2015-05-05 12:00:00,13.56,13.7,13.56,13.65,118900.0,12.3797,12.5075,12.3797,12.4618,118900.0
2015-05-05 12:30:00,13.65,13.7,13.58,13.62,60300.0,12.4618,12.5075,12.3979,12.4344,60300.0
2015-05-05 13:00:00,13.62,13.69,13.59,13.64,163400.0,12.4344,12.4983,12.407,12.4527,163400.0
2015-05-05 13:30:00,13.65,13.66,13.59,13.63,48900.0,12.4618,12.4709,12.407,12.4436,48900.0
2015-05-05 14:00:00,13.63,13.63,13.55,13.55,57200.0,12.4436,12.4436,12.3705,12.3705,57200.0
2015-05-05 14:30:00,13.54,13.56,13.45,13.49,94100.0,12.3614,12.3797,12.2792,12.3157,94100.0
2015-05-05 15:00:00,13.49,13.57,13.49,13.51,74900.0,12.3157,12.3888,12.3157,12.334,74900.0
2015-05-05 15:30:00,13.51,13.61,13.5,13.6,305100.0,12.334,12.4253,12.3249,12.4162,305100.0
2015-05-06 09:30:00,13.59,13.59,13.45,13.48,53300.0,12.407,12.407,12.2792,12.3066,53300.0
2015-05-06 10:00:00,13.49,13.52,13.42,13.45,50200.0,12.3157,12.3431,12.2518,12.2792,50200.0
2015-05-06 10:30:00,13.46,13.48,13.4,13.4,53500.0,12.2884,12.3066,12.2336,12.2336,53500.0
2015-05-06 11:00:00,13.41,13.43,13.33,13.43,69200.0,12.2427,12.261,12.1697,12.261,69200.0
2015-05-06 11:30:00,13.43,13.45,13.4,13.43,48300.0,12.261,12.2792,12.2336,12.261,48300.0
2015-05-06 12:00:00,13.43,13.45,13.42,13.43,68800.0,12.261,12.2792,12.2518,12.261,68800.0
2015-05-06 12:30:00,13.43,13.51,13.4,13.51,82500.0,12.261,12.334,12.2336,12.334,82500.0
2015-05-06 13:00:00,13.51,13.54,13.48,13.53,57700.0,12.334,12.3614,12.3066,12.3523,57700.0
2015-05-06 13:30:00,13.53,13.6,13.52,13.59,72600.0,12.3523,12.4162,12.3431,12.407,72600.0
2015-05-06 14:00:00,13.6,13.62,13.49,13.52,77200.0,12.4162,12.4344,12.3157,12.3431,77200.0
2015-05-06 14:30:00,13.52,13.52,13.44,13.5,83000.0,12.3431,12.3431,12.2701,12.3249,83000.0
2015-05-06 15:00:00,13.5,13.6,13.42,13.54,143100.0,12.3249,12.4162,12.2518,12.3614,143100.0
2015-05-06 15:30:00,13.54,13.54,13.42,13.44,553200.0,12.3614,12.3614,12.2518,12.2701,553200.0
2015-05-07 09:30:00,13.41,13.6,13.34,13.54,53300.0,12.2427,12.4162,12.1788,12.3614,53300.0
2015-05-07 10:00:00,13.53,13.6,13.51,13.57,59000.0,12.3523,12.4162,12.334,12.3888,59000.0
2015-05-07 10:30:00,13.57,13.62,13.56,13.56,63200.0,12.3888,12.4344,12.3797,12.3797,63200.0
2015-05-07 11:00:00,13.57,13.6,13.5,13.59,47500.0,12.3888,12.4162,12.3249,12.407,47500.0
2015-05-07 11:30:00,13.59,13.61,13.56,13.57,39500.0,12.407,12.4253,12.3797,12.3888,39500.0
2015-05-07 12:00:00,13.56,13.62,13.55,13.6,45400.0,12.3797,12.4344,12.3705,12.4162,45400.0
2015-05-07 12:30:00,13.61,13.65,13.6,13.64,26900.0,12.4253,12.4618,12.4162,12.4527,26900.0
2015-05-07 13:00:00,13.64,13.67,13.63,13.66,34300.0,12.4527,12.4801,12.4436,12.4709,34300.0
2015-05-07 13:30:00,13.65,13.66,13.56,13.56,38900.0,12.4618,12.4709,12.3797,12.3797,38900.0
2015-05-07 14:00:00,13.55,13.63,13.55,13.62,40800.0,12.3705,12.4436,12.3705,12.4344,40800.0
2015-05-07 14:30:00,13.63,13.63,13.6,13.62,59500.0,12.4436,12.4436,12.4162,12.4344,59500.0
2015-05-07 15:00:00,13.62,13.67,13.61,13.66,82300.0,12.4344,12.4801,12.4253,12.4709,82300.0
2015-05-07 15:30:00,13.66,13.7,13.59,13.69,202400.0,12.4709,12.5075,12.407,12.4983,202400.0
2015-05-08 09:30:00,13.82,13.87,13.68,13.69,40400.0,12.617,12.6627,12.4892,12.4983,40400.0
2015-05-08 10:00:00,13.69,13.72,13.56,13.56,26600.0,12.4983,12.5257,12.3797,12.3797,26600.0
2015-05-08 10:30:00,13.57,13.58,13.51,13.58,31900.0,12.3888,12.3979,12.334,12.3979,31900.0
2015-05-08 11:00:00,13.59,13.6,13.54,13.55,21900.0,12.407,12.4162,12.3614,12.3705,21900.0
2015-05-08 11:30:00,13.55,13.63,13.53,13.62,33900.0,12.3705,12.4436,12.3523,12.4344,33900.0
2015-05-08 12:00:00,13.63,13.67,13.58,13.61,22900.0,12.4436,12.4801,12.3979,12.4253,22900.0
2015-05-08 12:30:00,13.61,13.63,13.59,13.6,22000.0,12.4253,12.4436,12.407,12.4162,22000.0
2015-05-08 13:00:00,13.61,13.66,13.6,13.61,21100.0,12.4253,12.4709,12.4162,12.4253,21100.0
2015-05-08 13:30:00,13.61,13.63,13.58,13.58,17200.0,12.4253,12.4436,12.3979,12.3979,17200.0
2015-05-08 14:00:00,13.58,13.59,13.54,13.55,23900.0,12.3979,12.407,12.3614,12.3705,23900.0
2015-05-08 14:30:00,13.54,13.62,13.52,13.59,57700.0,12.3614,12.4344,12.3431,12.407,57700.0
2015-05-08 15:00:00,13.59,13.62,13.58,13.61,32100.0,12.407,12.4344,12.3979,12.4253,32100.0
2015-05-08 15:30:00,13.6,13.85,13.6,13.75,345800.0,12.4162,12.6444,12.4162,12.5531,345800.0
2015-05-11 09:30:00,13.73,13.94,13.71,13.86,23300.0,12.5349,12.7266,12.5166,12.6535,23300.0
2015-05-11 10:00:00,13.87,14.04,13.87,13.97,115200.0,12.6627,12.8179,12.6627,12.754,115200.0
2015-05-11 10:30:00,13.97,13.99,13.91,13.98,46900.0,12.754,12.7722,12.6992,12.7631,46900.0
2015-05-11 11:00:00,13.98,13.99,13.94,13.95,62500.0,12.7631,12.7722,12.7266,12.7357,62500.0
2015-05-11 11:30:00,13.95,14.04,13.9,14.02,96200.0,12.7357,12.8179,12.6901,12.7996,96200.0
2015-05-11 12:00:00,14.01,14.02,13.94,13.98,40800.0,12.7905,12.7996,12.7266,12.7631,40800.0
2015-05-11 12:30:00,13.97,14.01,13.96,13.98,30000.0,12.754,12.7905,12.7448,12.7631,30000.0
2015-05-11 13:00:00,13.98,13.98,13.93,13.96,18100.0,12.7631,12.7631,12.7174,12.7448,18100.0
2015-05-11 13:30:00,13.96,13.98,13.91,13.95,86700.0,12.7448,12.7631,12.6992,12.7357,86700.0
2015-05-11 14:00:00,13.94,13.96,13.91,13.93,31300.0,12.7266,12.7448,12.6992,12.7174,31300.0
2015-05-11 14:30:00,13.94,13.94,13.88,13.89,26900.0,12.7266,12.7266,12.6718,12.6809,26900.0
2015-05-11 15:00:00,13.89,13.95,13.87,13.95,51000.0,12.6809,12.7357,12.6627,12.7357,51000.0
2015-05-11 15:30:00,13.95,14.01,13.95,13.98,253200.0,12.7357,12.7905,12.7357,12.7631,253200.0
2015-05-12 09:30:00,13.9,13.94,13.63,13.64,42000.0,12.6901,12.7266,12.4436,12.4527,42000.0
2015-05-12 10:00:00,13.65,13.71,13.63,13.66,31400.0,12.4618,12.5166,12.4436,12.4709,31400.0
2015-05-12 10:30:00,13.66,13.76,13.65,13.7,22600.0,12.4709,12.5622,12.4618,12.5075,22600.0
2015-05-12 11:00:00,13.7,13.78,13.7,13.77,30800.0,12.5075,12.5805,12.5075,12.5714,30800.0
2015-05-12 11:30:00,13.74,13.74,13.69,13.7,19000.0,12.544,12.544,12.4983,12.5075,19000.0
2015-05-12 12:00:00,13.7,13.71,13.66,13.71,17700.0,12.5075,12.5166,12.4709,12.5166,17700.0
2015-05-12 12:30:00,13.7,13.72,13.68,13.69,12300.0,12.5075,12.5257,12.4892,12.4983,12300.0
2015-05-12 13:00:00,13.7,13.78,13.68,13.78,43500.0,12.5075,12.5805,12.4892,12.5805,43500.0
2015-05-12 13:30:00,13.78,13.84,13.77,13.81,40800.0,12.5805,12.6353,12.5714,12.6079,40800.0
2015-05-12 14:00:00,13.81,13.87,13.81,13.87,27700.0,12.6079,12.6627,12.6079,12.6627,27700.0
2015-05-12 14:30:00,13.88,13.9,13.84,13.84,41900.0,12.6718,12.6901,12.6353,12.6353,41900.0
2015-05-12 15:00:00,13.84,13.87,13.81,13.87,50100.0,12.6353,12.6627,12.6079,12.6627,50100.0
2015-05-12 15:30:00,13.87,13.89,13.85,13.88,182000.0,12.6627,12.6809,12.6444,12.6718,182000.0
2015-05-13 09:30:00,13.93,14.03,13.86,13.87,38000.0,12.7174,12.8087,12.6535,12.6627,38000.0
2015-05-13 10:00:00,13.87,13.95,13.82,13.88,38000.0,12.6627,12.7357,12.617,12.6718,38000.0
2015-05-13 10:30:00,13.89,13.89,13.72,13.72,34300.0,12.6809,12.6809,12.5257,12.5257,34300.0
2015-05-13 11:00:00,13.74,13.81,13.68,13.76,41300.0,12.544,12.6079,12.4892,12.5622,41300.0
2015-05-13 11:30:00,13.75,13.87,13.75,13.83,35600.0,12.5531,12.6627,12.5531,12.6262,35600.0
2015-05-13 12:00:00,13.83,13.84,13.74,13.76,32700.0,12.6262,12.6353,12.544,12.5622,32700.0
2015-05-13 12:30:00,13.77,13.82,13.77,13.82,22800.0,12.5714,12.617,12.5714,12.617,22800.0
2015-05-13 13:00:00,13.81,13.89,13.81,13.87,29400.0,12.6079,12.6809,12.6079,12.6627,29400.0
2015-05-13 13:30:00,13.87,13.92,13.87,13.88,20400.0,12.6627,12.7083,12.6627,12.6718,20400.0
2015-05-13 14:00:00,13.88,13.89,13.78,13.86,32400.0,12.6718,12.6809,12.5805,12.6535,32400.0
2015-05-13 14:30:00,13.86,13.88,13.8,13.82,31700.0,12.6535,12.6718,12.5988,12.617,31700.0
2015-05-13 15:00:00,13.83,13.86,13.82,13.84,42300.0,12.6262,12.6535,12.617,12.6353,42300.0
2015-05-13 15:30:00,13.85,13.87,13.81,13.85,162100.0,12.6444,12.6627,12.6079,12.6444,162100.0
2015-05-14 09:30:00,13.94,14.03,13.86,13.95,20800.0,12.7266,12.8087,12.6535,12.7357,20800.0
2015-05-14 10:00:00,13.94,14.04,13.91,13.98,26700.0,12.7266,12.8179,12.6992,12.7631,26700.0
2015-05-14 10:30:00,13.98,14.0,13.96,13.96,23900.0,12.7631,12.7814,12.7448,12.7448,23900.0
2015-05-14 11:00:00,13.96,14.0,13.92,13.95,31700.0,12.7448,12.7814,12.7083,12.7357,31700.0
2015-05-14 11:30:00,13.95,13.97,13.93,13.95,27800.0,12.7357,12.754,12.7174,12.7357,27800.0
2015-05-14 12:00:00,13.96,14.07,13.95,14.05,27400.0,12.7448,12.8453,12.7357,12.827,27400.0
2015-05-14 12:30:00,14.06,14.1,14.03,14.04,27500.0,12.8361,12.8726,12.8087,12.8179,27500.0
2015-05-14 13:00:00,14.04,14.05,14.0,14.04,36600.0,12.8179,12.827,12.7814,12.8179,36600.0
2015-05-14 13:30:00,14.04,14.07,14.03,14.05,30500.0,12.8179,12.8453,12.8087,12.827,30500.0
2015-05-14 14:00:00,14.06,14.06,13.98,13.98,27900.0,12.8361,12.8361,12.7631,12.7631,27900.0
2015-05-14 14:30:00,13.99,14.0,13.98,14.0,14900.0,12.7722,12.7814,12.7631,12.7814,14900.0
2015-05-14 15:00:00,14.01,14.03,14.0,14.01,42200.0,12.7905,12.8087,12.7814,12.7905,42200.0
2015-05-14 15:30:00,14.02,14.1,14.0,14.1,216800.0,12.7996,12.8726,12.7814,12.8726,216800.0
2015-05-15 09:30:00,14.09,14.19,14.04,14.08,54000.0,12.8635,12.9548,12.8179,12.8544,54000.0
2015-05-15 10:00:00,14.06,14.06,13.98,14.0,31700.0,12.8361,12.8361,12.7631,12.7814,31700.0
2015-05-15 10:30:00,14.0,14.02,13.96,13.96,26100.0,12.7814,12.7996,12.7448,12.7448,26100.0
2015-05-15 11:00:00,13.96,13.99,13.92,13.93,26900.0,12.7448,12.7722,12.7083,12.7174,26900.0
2015-05-15 11:30:00,13.94,13.96,13.93,13.94,13400.0,12.7266,12.7448,12.7174,12.7266,13400.0
2015-05-15 12:00:00,13.94,13.96,13.94,13.96,15600.0,12.7266,12.7448,12.7266,12.7448,15600.0
2015-05-15 12:30:00,13.96,13.99,13.95,13.98,13500.0,12.7448,12.7722,12.7357,12.7631,13500.0
2015-05-15 13:00:00,13.98,13.98,13.95,13.98,14900.0,12.7631,12.7631,12.7357,12.7631,14900.0
2015-05-15 13:30:00,13.98,14.01,13.96,13.98,35000.0,12.7631,12.7905,12.7448,12.7631,35000.0
2015-05-15 14:00:00,13.98,13.99,13.92,13.92,39700.0,12.7631,12.7722,12.7083,12.7083,39700.0
2015-05-15 14:30:00,13.92,13.98,13.92,13.95,32600.0,12.7083,12.7631,12.7083,12.7357,32600.0
2015-05-15 15:00:00,13.95,13.97,13.93,13.94,24300.0,12.7357,12.754,12.7174,12.7266,24300.0
2015-05-15 15:30:00,13.93,13.97,13.93,13.93,132900.0,12.7174,12.754,12.7174,12.7174,132900.0
2015-05-18 09:30:00,13.9,14.04,13.9,13.97,37300.0,12.6901,12.8179,12.6901,12.754,37300.0
2015-05-18 10:00:00,13.98,14.0,13.91,13.92,23200.0,12.7631,12.7814,12.6992,12.7083,23200.0
2015-05-18 10:30:00,13.92,13.97,13.9,13.92,23600.0,12.7083,12.754,12.6901,12.7083,23600.0
2015-05-18 11:00:00,13.93,13.96,13.91,13.94,27100.0,12.7174,12.7448,12.6992,12.7266,27100.0
2015-05-18 11:30:00,13.94,14.06,13.94,14.01,36500.0,12.7266,12.8361,12.7266,12.7905,36500.0
2015-05-18 12:00:00,14.01,14.04,13.95,13.95,37100.0,12.7905,12.8179,12.7357,12.7357,37100.0
2015-05-18 12:30:00,13.96,14.03,13.93,14.03,25900.0,12.7448,12.8087,12.7174,12.8087,25900.0
2015-05-18 13:00:00,14.02,14.07,14.01,14.07,26800.0,12.7996,12.8453,12.7905,12.8453,26800.0
2015-05-18 13:30:00,14.07,14.09,14.05,14.07,24000.0,12.8453,12.8635,12.827,12.8453,24000.0
2015-05-18 14:00:00,14.07,14.13,14.05,14.13,40800.0,12.8453,12.9,12.827,12.9,40800.0
2015-05-18 14:30:00,14.13,14.13,14.1,14.11,11900.0,12.9,12.9,12.8726,12.8818,11900.0
2015-05-18 15:00:00,14.11,14.11,14.07,14.1,43700.0,12.8818,12.8818,12.8453,12.8726,43700.0
2015-05-18 15:30:00,14.1,14.11,14.05,14.06,137700.0,12.8726,12.8818,12.827,12.8361,137700.0
2015-05-19 09:30:00,14.06,14.14,14.04,14.07,16000.0,12.8361,12.9092,12.8179,12.8453,16000.0
2015-05-19 10:00:00,14.09,14.09,14.02,14.07,37800.0,12.8635,12.8635,12.7996,12.8453,37800.0
2015-05-19 10:30:00,14.08,14.09,14.04,14.05,14300.0,12.8544,12.8635,12.8179,12.827,14300.0
2015-05-19 11:00:00,14.05,14.1,14.02,14.09,15100.0,12.827,12.8726,12.7996,12.8635,15100.0
2015-05-19 11:30:00,14.09,14.11,14.07,14.1,17500.0,12.8635,12.8818,12.8453,12.8726,17500.0
2015-05-19 12:00:00,14.1,14.1,14.07,14.09,10600.0,12.8726,12.8726,12.8453,12.8635,10600.0
2015-05-19 12:30:00,14.08,14.13,14.08,14.12,12300.0,12.8544,12.9,12.8544,12.8909,12300.0
2015-05-19 13:00:00,14.12,14.12,14.11,14.11,4700.0,12.8909,12.8909,12.8818,12.8818,4700.0
2015-05-19 13:30:00,14.12,14.15,14.1,14.1,14800.0,12.8909,12.9183,12.8726,12.8726,14800.0
2015-05-19 14:00:00,14.1,14.11,14.08,14.11,14400.0,12.8726,12.8818,12.8544,12.8818,14400.0
2015-05-19 14:30:00,14.11,14.12,14.08,14.11,11900.0,12.8818,12.8909,12.8544,12.8818,11900.0
2015-05-19 15:00:00,14.11,14.11,14.03,14.05,52400.0,12.8818,12.8818,12.8087,12.827,52400.0
2015-05-19 15:30:00,14.05,14.12,14.04,14.12,120700.0,12.827,12.8909,12.8179,12.8909,120700.0
2015-05-20 09:30:00,14.16,14.22,14.06,14.16,11800.0,12.9274,12.9822,12.8361,12.9274,11800.0
2015-05-20 10:00:00,14.12,14.21,14.1,14.18,7500.0,12.8909,12.9731,12.8726,12.9457,7500.0
2015-05-20 10:30:00,14.19,14.2,14.12,14.15,23800.0,12.9548,12.9639,12.8909,12.9183,23800.0
2015-05-20 11:00:00,14.14,14.15,14.08,14.13,21500.0,12.9092,12.9183,12.8544,12.9,21500.0
2015-05-20 11:30:00,14.12,14.18,14.12,14.16,13100.0,12.8909,12.9457,12.8909,12.9274,13100.0
2015-05-20 12:00:00,14.17,14.24,14.17,14.21,21700.0,12.9366,13.0005,12.9366,12.9731,21700.0
2015-05-20 12:30:00,14.2,14.22,14.18,14.21,17600.0,12.9639,12.9822,12.9457,12.9731,17600.0
2015-05-20 13:00:00,14.21,14.22,14.18,14.18,14300.0,12.9731,12.9822,12.9457,12.9457,14300.0
2015-05-20 13:30:00,14.19,14.19,14.14,14.15,26100.0,12.9548,12.9548,12.9092,12.9183,26100.0
2015-05-20 14:00:00,14.15,14.21,14.14,14.21,27400.0,12.9183,12.9731,12.9092,12.9731,27400.0
2015-05-20 14:30:00,14.21,14.22,14.18,14.2,28600.0,12.9731,12.9822,12.9457,12.9639,28600.0
2015-05-20 15:00:00,14.19,14.25,14.18,14.23,35600.0,12.9548,13.0096,12.9457,12.9913,35600.0
2015-05-20 15:30:00,14.22,14.26,14.21,14.25,111600.0,12.9822,13.0187,12.9731,13.0096,111600.0
2015-05-21 09:30:00,14.21,14.33,14.21,14.21,24500.0,12.9731,13.0826,12.9731,12.9731,24500.0
2015-05-21 10:00:00,14.18,14.24,14.18,14.21,10700.0,12.9457,13.0005,12.9457,12.9731,10700.0
2015-05-21 10:30:00,14.2,14.26,14.19,14.19,19500.0,12.9639,13.0187,12.9548,12.9548,19500.0
2015-05-21 11:00:00,14.21,14.23,14.15,14.17,10300.0,12.9731,12.9913,12.9183,12.9366,10300.0
2015-05-21 11:30:00,14.16,14.16,14.09,14.09,15900.0,12.9274,12.9274,12.8635,12.8635,15900.0
2015-05-21 12:00:00,14.08,14.12,14.07,14.12,14000.0,12.8544,12.8909,12.8453,12.8909,14000.0
2015-05-21 12:30:00,14.12,14.13,14.08,14.08,15200.0,12.8909,12.9,12.8544,12.8544,15200.0
2015-05-21 13:00:00,14.08,14.08,14.02,14.02,14200.0,12.8544,12.8544,12.7996,12.7996,14200.0
2015-05-21 13:30:00,14.02,14.06,14.02,14.03,37800.0,12.7996,12.8361,12.7996,12.8087,37800.0
2015-05-21 14:00:00,14.04,14.12,14.03,14.12,24400.0,12.8179,12.8909,12.8087,12.8909,24400.0
2015-05-21 14:30:00,14.13,14.15,14.11,14.11,16000.0,12.9,12.9183,12.8818,12.8818,16000.0
2015-05-21 15:00:00,14.11,14.12,14.1,14.11,20300.0,12.8818,12.8909,12.8726,12.8818,20300.0
2015-05-21 15:30:00,14.11,14.18,14.1,14.17,101300.0,12.8818,12.9457,12.8726,12.9366,101300.0
2015-05-22 09:30:00,14.13,14.2,14.09,14.14,35600.0,12.9,12.9639,12.8635,12.9092,35600.0
2015-05-22 10:00:00,14.14,14.17,14.04,14.09,37700.0,12.9092,12.9366,12.8179,12.8635,37700.0
2015-05-22 10:30:00,14.09,14.1,14.07,14.07,7200.0,12.8635,12.8726,12.8453,12.8453,7200.0
2015-05-22 11:00:00,14.08,14.08,14.0,14.04,20800.0,12.8544,12.8544,12.7814,12.8179,20800.0
2015-05-22 11:30:00,14.05,14.05,14.0,14.01,13400.0,12.827,12.827,12.7814,12.7905,13400.0
2015-05-22 12:00:00,14.02,14.07,14.01,14.05,12400.0,12.7996,12.8453,12.7905,12.827,12400.0
2015-05-22 12:30:00,14.06,14.06,14.04,14.05,7900.0,12.8361,12.8361,12.8179,12.827,7900.0
2015-05-22 13:00:00,14.04,14.08,14.03,14.04,8400.0,12.8179,12.8544,12.8087,12.8179,8400.0
2015-05-22 13:30:00,14.04,14.08,14.04,14.06,11200.0,12.8179,12.8544,12.8179,12.8361,11200.0
2015-05-22 14:00:00,14.05,14.06,14.01,14.05,12200.0,12.827,12.8361,12.7905,12.827,12200.0
2015-05-22 14:30:00,14.06,14.09,14.05,14.07,8900.0,12.8361,12.8635,12.827,12.8453,8900.0
2015-05-22 15:00:00,14.06,14.14,14.05,14.13,23100.0,12.8361,12.9092,12.827,12.9,23100.0
2015-05-22 15:30:00,14.13,14.13,14.05,14.06,87700.0,12.9,12.9,12.827,12.8361,87700.0
2015-05-26 09:30:00,14.0,14.08,13.95,13.98,31200.0,12.7814,12.8544,12.7357,12.7631,31200.0
2015-05-26 10:00:00,13.97,14.06,13.93,14.01,15300.0,12.754,12.8361,12.7174,12.7905,15300.0
2015-05-26 10:30:00,14.0,14.0,13.93,13.94,16100.0,12.7814,12.7814,12.7174,12.7266,16100.0
2015-05-26 11:00:00,13.94,13.94,13.86,13.9,19100.0,12.7266,12.7266,12.6535,12.6901,19100.0
2015-05-26 11:30:00,13.88,13.97,13.88,13.96,34300.0,12.6718,12.754,12.6718,12.7448,34300.0
2015-05-26 12:00:00,13.97,13.99,13.95,13.99,19200.0,12.754,12.7722,12.7357,12.7722,19200.0
2015-05-26 12:30:00,13.98,14.03,13.95,14.02,38500.0,12.7631,12.8087,12.7357,12.7996,38500.0
2015-05-26 13:00:00,14.02,14.06,14.01,14.06,15800.0,12.7996,12.8361,12.7905,12.8361,15800.0
2015-05-26 13:30:00,14.05,14.05,13.98,13.98,16000.0,12.827,12.827,12.7631,12.7631,16000.0
2015-05-26 14:00:00,13.98,14.02,13.97,14.01,15500.0,12.7631,12.7996,12.754,12.7905,15500.0
2015-05-26 14:30:00,14.01,14.02,13.94,13.97,18900.0,12.7905,12.7996,12.7266,12.754,18900.0
2015-05-26 15:00:00,13.97,14.01,13.97,14.01,23300.0,12.754,12.7905,12.754,12.7905,23300.0
2015-05-26 15:30:00,14.01,14.05,14.01,14.04,91100.0,12.7905,12.827,12.7905,12.8179,91100.0
2015-05-27 09:30:00,14.0,14.17,13.96,14.14,23300.0,12.7814,12.9366,12.7448,12.9092,23300.0
2015-05-27 10:00:00,14.11,14.15,14.07,14.1,11800.0,12.8818,12.9183,12.8453,12.8726,11800.0
2015-05-27 10:30:00,14.11,14.11,14.07,14.1,8200.0,12.8818,12.8818,12.8453,12.8726,8200.0
2015-05-27 11:00:00,14.1,14.13,14.07,14.12,48400.0,12.8726,12.9,12.8453,12.8909,48400.0
2015-05-27 11:30:00,14.12,14.19,14.11,14.17,16900.0,12.8909,12.9548,12.8818,12.9366,16900.0
2015-05-27 12:00:00,14.17,14.17,14.09,14.1,9700.0,12.9366,12.9366,12.8635,12.8726,9700.0
2015-05-27 12:30:00,14.1,14.1,14.07,14.09,11300.0,12.8726,12.8726,12.8453,12.8635,11300.0
2015-05-27 13:00:00,14.09,14.16,14.08,14.15,20400.0,12.8635,12.9274,12.8544,12.9183,20400.0
2015-05-27 13:30:00,14.15,14.21,14.15,14.16,17100.0,12.9183,12.9731,12.9183,12.9274,17100.0
2015-05-27 14:00:00,14.17,14.22,14.16,14.2,32600.0,12.9366,12.9822,12.9274,12.9639,32600.0
2015-05-27 14:30:00,14.2,14.21,14.1,14.13,27300.0,12.9639,12.9731,12.8726,12.9,27300.0
2015-05-27 15:00:00,14.13,14.16,14.09,14.1,48200.0,12.9,12.9274,12.8635,12.8726,48200.0
2015-05-27 15:30:00,14.1,14.19,14.09,14.16,128000.0,12.8726,12.9548,12.8635,12.9274,128000.0
2015-05-28 09:30:00,14.18,14.25,14.07,14.14,39200.0,12.9457,13.0096,12.8453,12.9092,39200.0
2015-05-28 10:00:00,14.13,14.16,14.12,14.12,29900.0,12.9,12.9274,12.8909,12.8909,29900.0
2015-05-28 10:30:00,14.12,14.12,14.08,14.08,25600.0,12.8909,12.8909,12.8544,12.8544,25600.0
2015-05-28 11:00:00,14.08,14.08,14.04,14.05,25700.0,12.8544,12.8544,12.8179,12.827,25700.0
2015-05-28 11:30:00,14.06,14.06,14.03,14.06,12700.0,12.8361,12.8361,12.8087,12.8361,12700.0
2015-05-28 12:00:00,14.06,14.09,14.03,14.09,25400.0,12.8361,12.8635,12.8087,12.8635,25400.0
2015-05-28 12:30:00,14.09,14.09,14.05,14.08,11900.0,12.8635,12.8635,12.827,12.8544,11900.0
2015-05-28 13:00:00,14.08,14.1,14.06,14.06,11300.0,12.8544,12.8726,12.8361,12.8361,11300.0
2015-05-28 13:30:00,14.07,14.1,14.06,14.06,18100.0,12.8453,12.8726,12.8361,12.8361,18100.0
2015-05-28 14:00:00,14.06,14.12,14.06,14.12,15800.0,12.8361,12.8909,12.8361,12.8909,15800.0
2015-05-28 14:30:00,14.12,14.14,14.09,14.11,23600.0,12.8909,12.9092,12.8635,12.8818,23600.0
2015-05-28 15:00:00,14.11,14.14,14.1,14.11,19000.0,12.8818,12.9092,12.8726,12.8818,19000.0
2015-05-28 15:30:00,14.11,14.19,14.11,14.19,138500.0,12.8818,12.9548,12.8818,12.9548,138500.0
2015-05-29 09:30:00,14.15,14.21,14.09,14.12,24700.0,12.9183,12.9731,12.8635,12.8909,24700.0
2015-05-29 10:00:00,14.12,14.13,13.98,13.98,24600.0,12.8909,12.9,12.7631,12.7631,24600.0
2015-05-29 10:30:00,13.97,14.03,13.9,13.93,31600.0,12.754,12.8087,12.6901,12.7174,31600.0
2015-05-29 11:00:00,13.92,13.95,13.86,13.89,24500.0,12.7083,12.7357,12.6535,12.6809,24500.0
2015-05-29 11:30:00,13.9,14.0,13.9,14.0,22000.0,12.6901,12.7814,12.6901,12.7814,22000.0
2015-05-29 12:00:00,14.01,14.07,14.01,14.07,12800.0,12.7905,12.8453,12.7905,12.8453,12800.0
2015-05-29 12:30:00,14.07,14.11,14.04,14.04,14500.0,12.8453,12.8818,12.8179,12.8179,14500.0
2015-05-29 13:00:00,14.03,14.03,13.96,14.01,20400.0,12.8087,12.8087,12.7448,12.7905,20400.0
2015-05-29 13:30:00,14.01,14.01,13.96,13.98,19500.0,12.7905,12.7905,12.7448,12.7631,19500.0
2015-05-29 14:00:00,13.98,14.0,13.91,13.93,34200.0,12.7631,12.7814,12.6992,12.7174,34200.0
2015-05-29 14:30:00,13.93,13.96,13.91,13.91,19700.0,12.7174,12.7448,12.6992,12.6992,19700.0
2015-05-29 15:00:00,13.91,13.95,13.9,13.95,41600.0,12.6992,12.7357,12.6901,12.7357,41600.0
2015-05-29 15:30:00,13.95,13.97,13.89,13.9,169500.0,12.7357,12.754,12.6809,12.6901,169500.0
2015-06-01 09:30:00,14.0,14.03,13.81,13.98,19507.0,12.7814,12.8087,12.6079,12.7631,19507.0
2015-06-01 10:00:00,13.96,13.98,13.79,13.87,31700.0,12.7448,12.7631,12.5896,12.6627,31700.0
2015-06-01 10:30:00,13.86,14.02,13.83,13.96,46583.0,12.6535,12.7996,12.6262,12.7448,46583.0
2015-06-01 11:00:00,13.97,14.12,13.95,14.1,58789.0,12.754,12.8909,12.7357,12.8726,58789.0
2015-06-01 11:30:00,14.1,14.13,14.06,14.11,31238.0,12.8726,12.9,12.8361,12.8818,31238.0
2015-06-01 12:00:00,14.12,14.19,14.09,14.15,28694.0,12.8909,12.9548,12.8635,12.9183,28694.0
2015-06-01 12:30:00,14.15,14.19,14.11,14.12,31767.0,12.9183,12.9548,12.8818,12.8909,31767.0
2015-06-01 13:00:00,14.12,14.13,14.09,14.13,18549.0,12.8909,12.9,12.8635,12.9,18549.0
2015-06-01 13:30:00,14.13,14.17,14.12,14.15,21691.0,12.9,12.9366,12.8909,12.9183,21691.0
2015-06-01 14:00:00,14.15,14.19,14.13,14.17,38359.0,12.9183,12.9548,12.9,12.9366,38359.0
2015-06-01 14:30:00,14.17,14.17,14.12,14.13,23129.0,12.9366,12.9366,12.8909,12.9,23129.0
2015-06-01 15:00:00,14.13,14.17,14.12,14.15,64916.0,12.9,12.9366,12.8909,12.9183,64916.0
2015-06-01 15:30:00,14.15,14.2,14.11,14.12,170746.0,12.9183,12.9639,12.8818,12.8909,170746.0
2015-06-02 09:30:00,14.06,14.1,14.0,14.02,23837.0,12.8361,12.8726,12.7814,12.7996,23837.0
2015-06-02 10:00:00,14.02,14.15,14.01,14.1,56386.0,12.7996,12.9183,12.7905,12.8726,56386.0
2015-06-02 10:30:00,14.1,14.19,14.09,14.09,20189.0,12.8726,12.9548,12.8635,12.8635,20189.0
2015-06-02 11:00:00,14.1,14.16,14.08,14.08,64396.0,12.8726,12.9274,12.8544,12.8544,64396.0
2015-06-02 11:30:00,14.08,14.17,14.08,14.12,17912.0,12.8544,12.9366,12.8544,12.8909,17912.0
2015-06-02 12:00:00,14.13,14.19,14.11,14.15,19361.0,12.9,12.9548,12.8818,12.9183,19361.0
2015-06-02 12:30:00,14.15,14.21,14.13,14.2,27392.0,12.9183,12.9731,12.9,12.9639,27392.0
2015-06-02 13:00:00,14.21,14.21,14.15,14.16,17240.0,12.9731,12.9731,12.9183,12.9274,17240.0
2015-06-02 13:30:00,14.16,14.17,14.12,14.13,15551.0,12.9274,12.9366,12.8909,12.9,15551.0
2015-06-02 14:00:00,14.13,14.14,14.11,14.14,12601.0,12.9,12.9092,12.8818,12.9092,12601.0
2015-06-02 14:30:00,14.14,14.16,14.13,14.14,30944.0,12.9092,12.9274,12.9,12.9092,30944.0
2015-06-02 15:00:00,14.15,14.17,14.14,14.17,85938.0,12.9183,12.9366,12.9092,12.9366,85938.0
2015-06-02 15:30:00,14.16,14.18,14.14,14.14,129771.0,12.9274,12.9457,12.9092,12.9092,129771.0
2015-06-03 09:30:00,14.15,14.24,14.07,14.2,27683.0,12.9183,13.0005,12.8453,12.9639,27683.0
2015-06-03 10:00:00,14.19,14.22,14.1,14.2,58719.0,12.9548,12.9822,12.8726,12.9639,58719.0
2015-06-03 10:30:00,14.21,14.32,14.19,14.3,114690.0,12.9731,13.0735,12.9548,13.0552,114690.0
2015-06-03 11:00:00,14.3,14.37,14.28,14.33,23148.0,13.0552,13.1191,13.037,13.0826,23148.0
2015-06-03 11:30:00,14.34,14.37,14.3,14.33,19160.0,13.0918,13.1191,13.0552,13.0826,19160.0
2015-06-03 12:00:00,14.34,14.35,14.27,14.29,17261.0,13.0918,13.1009,13.0279,13.0461,17261.0
2015-06-03 12:30:00,14.3,14.31,14.27,14.3,10898.0,13.0552,13.0644,13.0279,13.0552,10898.0
2015-06-03 13:00:00,14.32,14.32,14.28,14.31,13708.0,13.0735,13.0735,13.037,13.0644,13708.0
2015-06-03 13:30:00,14.3,14.32,14.28,14.29,13387.0,13.0552,13.0735,13.037,13.0461,13387.0
2015-06-03 14:00:00,14.3,14.32,14.28,14.3,17003.0,13.0552,13.0735,13.037,13.0552,17003.0
2015-06-03 14:30:00,14.3,14.32,14.26,14.31,62968.0,13.0552,13.0735,13.0187,13.0644,62968.0
2015-06-03 15:00:00,14.31,14.34,14.29,14.29,22930.0,13.0644,13.0918,13.0461,13.0461,22930.0
2015-06-03 15:30:00,14.29,14.32,14.27,14.27,145550.0,13.0461,13.0735,13.0279,13.0279,145550.0
2015-06-04 09:30:00,14.19,14.35,14.14,14.26,30550.0,12.9548,13.1009,12.9092,13.0187,30550.0
2015-06-04 10:00:00,14.26,14.29,14.19,14.27,27253.0,13.0187,13.0461,12.9548,13.0279,27253.0
2015-06-04 10:30:00,14.25,14.3,14.2,14.28,36460.0,13.0096,13.0552,12.9639,13.037,36460.0
2015-06-04 11:00:00,14.28,14.32,14.21,14.29,55968.0,13.037,13.0735,12.9731,13.0461,55968.0
2015-06-04 11:30:00,14.28,14.3,14.23,14.3,35441.0,13.037,13.0552,12.9913,13.0552,35441.0
2015-06-04 12:00:00,14.3,14.3,14.24,14.29,30585.0,13.0552,13.0552,13.0005,13.0461,30585.0
2015-06-04 12:30:00,14.3,14.31,14.28,14.28,15809.0,13.0552,13.0644,13.037,13.037,15809.0
2015-06-04 13:00:00,14.28,14.28,14.16,14.27,45919.0,13.037,13.037,12.9274,13.0279,45919.0
2015-06-04 13:30:00,14.26,14.26,14.21,14.23,27856.0,13.0187,13.0187,12.9731,12.9913,27856.0
2015-06-04 14:00:00,14.24,14.26,14.19,14.23,50297.0,13.0005,13.0187,12.9548,12.9913,50297.0
2015-06-04 14:30:00,14.23,14.27,14.2,14.25,51821.0,12.9913,13.0279,12.9639,13.0096,51821.0
2015-06-04 15:00:00,14.25,14.26,14.22,14.26,57828.0,13.0096,13.0187,12.9822,13.0187,57828.0
2015-06-04 15:30:00,14.26,14.28,14.21,14.24,98816.0,13.0187,13.037,12.9731,13.0005,98816.0
2015-06-05 09:30:00,14.1,14.14,13.96,14.1,38109.0,12.8726,12.9092,12.7448,12.8726,38109.0
2015-06-05 10:00:00,14.1,14.19,14.09,14.16,19404.0,12.8726,12.9548,12.8635,12.9274,19404.0
2015-06-05 10:30:00,14.16,14.18,14.04,14.11,20638.0,12.9274,12.9457,12.8179,12.8818,20638.0
2015-06-05 11:00:00,14.14,14.14,14.08,14.14,18376.0,12.9092,12.9092,12.8544,12.9092,18376.0
2015-06-05 11:30:00,14.15,14.17,14.11,14.16,17542.0,12.9183,12.9366,12.8818,12.9274,17542.0
2015-06-05 12:00:00,14.16,14.19,14.15,14.15,13918.0,12.9274,12.9548,12.9183,12.9183,13918.0
2015-06-05 12:30:00,14.15,14.22,14.13,14.21,19085.0,12.9183,12.9822,12.9,12.9731,19085.0
2015-06-05 13:00:00,14.2,14.24,14.19,14.23,20625.0,12.9639,13.0005,12.9548,12.9913,20625.0
2015-06-05 13:30:00,14.23,14.32,14.19,14.21,114438.0,12.9913,13.0735,12.9548,12.9731,114438.0
2015-06-05 14:00:00,14.21,14.35,14.2,14.32,252999.0,12.9731,13.1009,12.9639,13.0735,252999.0
2015-06-05 14:30:00,14.31,14.38,14.29,14.35,51664.0,13.0644,13.1283,13.0461,13.1009,51664.0
2015-06-05 15:00:00,14.36,14.37,14.21,14.24,61493.0,13.11,13.1191,12.9731,13.0005,61493.0
2015-06-05 15:30:00,14.24,14.29,14.23,14.28,128397.0,13.0005,13.0461,12.9913,13.037,128397.0
2015-06-08 09:30:00,14.28,14.35,14.11,14.13,29628.0,13.037,13.1009,12.8818,12.9,29628.0
2015-06-08 10:00:00,14.12,14.16,14.08,14.1,79262.0,12.8909,12.9274,12.8544,12.8726,79262.0
2015-06-08 10:30:00,14.1,14.11,14.05,14.11,98736.0,12.8726,12.8818,12.827,12.8818,98736.0
2015-06-08 11:00:00,14.1,14.23,14.08,14.19,37579.0,12.8726,12.9913,12.8544,12.9548,37579.0
2015-06-08 11:30:00,14.19,14.28,14.18,14.25,50666.0,12.9548,13.037,12.9457,13.0096,50666.0
2015-06-08 12:00:00,14.25,14.27,14.22,14.27,33169.0,13.0096,13.0279,12.9822,13.0279,33169.0
2015-06-08 12:30:00,14.26,14.27,14.2,14.2,14603.0,13.0187,13.0279,12.9639,12.9639,14603.0
2015-06-08 13:00:00,14.2,14.2,14.15,14.17,144853.0,12.9639,12.9639,12.9183,12.9366,144853.0
2015-06-08 13:30:00,14.16,14.16,14.11,14.15,61861.0,12.9274,12.9274,12.8818,12.9183,61861.0
2015-06-08 14:00:00,14.14,14.14,14.08,14.14,33721.0,12.9092,12.9092,12.8544,12.9092,33721.0
2015-06-08 14:30:00,14.15,14.21,14.15,14.19,49679.0,12.9183,12.9731,12.9183,12.9548,49679.0
2015-06-08 15:00:00,14.19,14.22,14.16,14.21,153776.0,12.9548,12.9822,12.9274,12.9731,153776.0
2015-06-08 15:30:00,14.21,14.24,14.13,14.15,84816.0,12.9731,13.0005,12.9,12.9183,84816.0
2015-06-09 09:30:00,14.13,14.16,13.9,14.03,19454.0,12.9,12.9274,12.6901,12.8087,19454.0
2015-06-09 10:00:00,14.02,14.02,13.86,13.89,27997.0,12.7996,12.7996,12.6535,12.6809,27997.0
2015-06-09 10:30:00,13.9,13.97,13.88,13.97,16102.0,12.6901,12.754,12.6718,12.754,16102.0
2015-06-09 11:00:00,13.96,14.03,13.96,14.01,33170.0,12.7448,12.8087,12.7448,12.7905,33170.0
2015-06-09 11:30:00,14.01,14.07,14.01,14.02,17864.0,12.7905,12.8453,12.7905,12.7996,17864.0
2015-06-09 12:00:00,14.01,14.04,14.0,14.02,8615.0,12.7905,12.8179,12.7814,12.7996,8615.0
2015-06-09 12:30:00,14.01,14.01,13.97,14.01,14785.0,12.7905,12.7905,12.754,12.7905,14785.0
2015-06-09 13:00:00,14.01,14.06,13.95,14.03,106433.0,12.7905,12.8361,12.7357,12.8087,106433.0
2015-06-09 13:30:00,14.02,14.08,13.98,13.99,30556.0,12.7996,12.8544,12.7631,12.7722,30556.0
2015-06-09 14:00:00,13.98,14.02,13.98,14.02,25194.0,12.7631,12.7996,12.7631,12.7996,25194.0
2015-06-09 14:30:00,14.02,14.02,13.96,13.96,18144.0,12.7996,12.7996,12.7448,12.7448,18144.0
2015-06-09 15:00:00,13.96,13.97,13.92,13.93,79674.0,12.7448,12.754,12.7083,12.7174,79674.0
2015-06-09 15:30:00,13.92,13.93,13.88,13.9,147181.0,12.7083,12.7174,12.6718,12.6901,147181.0
2015-06-10 09:30:00,14.0,14.11,13.95,14.08,19877.0,12.7814,12.8818,12.7357,12.8544,19877.0
2015-06-10 10:00:00,14.1,14.15,14.07,14.15,27370.0,12.8726,12.9183,12.8453,12.9183,27370.0
2015-06-10 10:30:00,14.16,14.19,14.13,14.15,38526.0,12.9274,12.9548,12.9,12.9183,38526.0
2015-06-10 11:00:00,14.16,14.2,14.14,14.2,28696.0,12.9274,12.9639,12.9092,12.9639,28696.0
2015-06-10 11:30:00,14.2,14.22,14.16,14.18,23086.0,12.9639,12.9822,12.9274,12.9457,23086.0
2015-06-10 12:00:00,14.17,14.21,14.17,14.2,24372.0,12.9366,12.9731,12.9366,12.9639,24372.0
2015-06-10 12:30:00,14.2,14.22,14.18,14.19,11552.0,12.9639,12.9822,12.9457,12.9548,11552.0
2015-06-10 13:00:00,14.19,14.2,14.13,14.13,30300.0,12.9548,12.9639,12.9,12.9,30300.0
2015-06-10 13:30:00,14.13,14.14,14.11,14.14,16504.0,12.9,12.9092,12.8818,12.9092,16504.0
2015-06-10 14:00:00,14.13,14.16,14.13,14.14,18824.0,12.9,12.9274,12.9,12.9092,18824.0
2015-06-10 14:30:00,14.14,14.16,14.13,14.15,24310.0,12.9092,12.9274,12.9,12.9183,24310.0
2015-06-10 15:00:00,14.15,14.16,14.11,14.11,23371.0,12.9183,12.9274,12.8818,12.8818,23371.0
2015-06-10 15:30:00,14.11,14.13,14.06,14.07,147875.0,12.8818,12.9,12.8361,12.8453,147875.0
2015-06-11 09:30:00,14.05,14.05,13.94,14.03,20977.0,12.827,12.827,12.7266,12.8087,20977.0
2015-06-11 10:00:00,14.03,14.04,13.97,14.01,36236.0,12.8087,12.8179,12.754,12.7905,36236.0
2015-06-11 10:30:00,14.0,14.0,13.92,13.92,31706.0,12.7814,12.7814,12.7083,12.7083,31706.0
2015-06-11 11:00:00,13.92,13.97,13.92,13.94,22889.0,12.7083,12.754,12.7083,12.7266,22889.0
2015-06-11 11:30:00,13.94,13.98,13.94,13.98,14948.0,12.7266,12.7631,12.7266,12.7631,14948.0
2015-06-11 12:00:00,13.98,14.0,13.95,13.96,20408.0,12.7631,12.7814,12.7357,12.7448,20408.0
2015-06-11 12:30:00,13.96,13.99,13.96,13.98,19051.0,12.7448,12.7722,12.7448,12.7631,19051.0
2015-06-11 13:00:00,13.98,13.99,13.97,13.99,6900.0,12.7631,12.7722,12.754,12.7722,6900.0
2015-06-11 13:30:00,13.99,14.03,13.98,14.03,18296.0,12.7722,12.8087,12.7631,12.8087,18296.0
2015-06-11 14:00:00,14.03,14.04,13.97,13.99,19613.0,12.8087,12.8179,12.754,12.7722,19613.0
2015-06-11 14:30:00,13.99,14.02,13.99,13.99,18028.0,12.7722,12.7996,12.7722,12.7722,18028.0
2015-06-11 15:00:00,13.99,14.0,13.98,13.99,17306.0,12.7722,12.7814,12.7631,12.7722,17306.0
2015-06-11 15:30:00,13.98,13.99,13.92,13.97,158523.0,12.7631,12.7722,12.7083,12.754,158523.0
2015-06-12 09:30:00,14.01,14.01,13.82,13.94,30410.0,12.7905,12.7905,12.617,12.7266,30410.0
2015-06-12 10:00:00,13.93,14.0,13.9,13.99,20960.0,12.7174,12.7814,12.6901,12.7722,20960.0
2015-06-12 10:30:00,14.0,14.02,13.95,13.98,22906.0,12.7814,12.7996,12.7357,12.7631,22906.0
2015-06-12 11:00:00,13.98,14.05,13.95,14.05,12343.0,12.7631,12.827,12.7357,12.827,12343.0
2015-06-12 11:30:00,14.04,14.04,13.99,13.99,14583.0,12.8179,12.8179,12.7722,12.7722,14583.0
2015-06-12 12:00:00,14.0,14.01,13.97,14.0,8800.0,12.7814,12.7905,12.754,12.7814,8800.0
2015-06-12 12:30:00,14.01,14.01,13.96,13.98,13700.0,12.7905,12.7905,12.7448,12.7631,13700.0
2015-06-12 13:00:00,13.98,14.01,13.97,13.98,21037.0,12.7631,12.7905,12.754,12.7631,21037.0
2015-06-12 13:30:00,13.99,14.01,13.95,13.98,13504.0,12.7722,12.7905,12.7357,12.7631,13504.0
2015-06-12 14:00:00,13.99,13.99,13.96,13.99,10736.0,12.7722,12.7722,12.7448,12.7722,10736.0
2015-06-12 14:30:00,13.99,13.99,13.95,13.96,20252.0,12.7722,12.7722,12.7357,12.7448,20252.0
2015-06-12 15:00:00,13.96,13.98,13.94,13.97,32434.0,12.7448,12.7631,12.7266,12.754,32434.0
2015-06-12 15:30:00,13.98,14.0,13.97,13.98,85663.0,12.7631,12.7814,12.754,12.7631,85663.0
2015-06-15 09:30:00,13.85,13.85,13.67,13.8,32445.0,12.6444,12.6444,12.4801,12.5988,32445.0
2015-06-15 10:00:00,13.79,13.88,13.73,13.85,32804.0,12.5896,12.6718,12.5349,12.6444,32804.0
2015-06-15 10:30:00,13.84,13.87,13.8,13.87,30201.0,12.6353,12.6627,12.5988,12.6627,30201.0
2015-06-15 11:00:00,13.87,13.99,13.87,13.91,32527.0,12.6627,12.7722,12.6627,12.6992,32527.0
2015-06-15 11:30:00,13.91,13.98,13.91,13.96,21021.0,12.6992,12.7631,12.6992,12.7448,21021.0
2015-06-15 12:00:00,13.96,13.97,13.92,13.92,10300.0,12.7448,12.754,12.7083,12.7083,10300.0
2015-06-15 12:30:00,13.92,13.96,13.9,13.96,15953.0,12.7083,12.7448,12.6901,12.7448,15953.0
2015-06-15 13:00:00,13.96,13.96,13.93,13.93,14012.0,12.7448,12.7448,12.7174,12.7174,14012.0
2015-06-15 13:30:00,13.93,13.93,13.86,13.9,23393.0,12.7174,12.7174,12.6535,12.6901,23393.0
2015-06-15 14:00:00,13.91,13.96,13.9,13.96,28213.0,12.6992,12.7448,12.6901,12.7448,28213.0
2015-06-15 14:30:00,13.96,13.98,13.93,13.97,52907.0,12.7448,12.7631,12.7174,12.754,52907.0
2015-06-15 15:00:00,13.97,13.98,13.94,13.97,41531.0,12.754,12.7631,12.7266,12.754,41531.0
2015-06-15 15:30:00,13.97,13.98,13.92,13.93,133206.0,12.754,12.7631,12.7083,12.7174,133206.0
2015-06-16 09:30:00,13.86,14.09,13.84,14.09,27765.0,12.6535,12.8635,12.6353,12.8635,27765.0
2015-06-16 10:00:00,14.08,14.1,14.01,14.06,29663.0,12.8544,12.8726,12.7905,12.8361,29663.0
2015-06-16 10:30:00,14.07,14.12,14.07,14.11,20777.0,12.8453,12.8909,12.8453,12.8818,20777.0
2015-06-16 11:00:00,14.11,14.19,14.1,14.15,41266.0,12.8818,12.9548,12.8726,12.9183,41266.0
2015-06-16 11:30:00,14.15,14.16,14.12,14.15,30956.0,12.9183,12.9274,12.8909,12.9183,30956.0
2015-06-16 12:00:00,14.15,14.19,14.12,14.19,24732.0,12.9183,12.9548,12.8909,12.9548,24732.0
2015-06-16 12:30:00,14.19,14.26,14.17,14.2,46699.0,12.9548,13.0187,12.9366,12.9639,46699.0
2015-06-16 13:00:00,14.21,14.23,14.16,14.2,28823.0,12.9731,12.9913,12.9274,12.9639,28823.0
2015-06-16 13:30:00,14.2,14.25,14.17,14.24,62354.0,12.9639,13.0096,12.9366,13.0005,62354.0
2015-06-16 14:00:00,14.24,14.27,14.23,14.24,43963.0,13.0005,13.0279,12.9913,13.0005,43963.0
2015-06-16 14:30:00,14.23,14.24,14.22,14.23,19179.0,12.9913,13.0005,12.9822,12.9913,19179.0
2015-06-16 15:00:00,14.24,14.25,14.21,14.23,37919.0,13.0005,13.0096,12.9731,12.9913,37919.0
2015-06-16 15:30:00,14.23,14.28,14.21,14.28,128925.0,12.9913,13.037,12.9731,13.037,128925.0
2015-06-17 09:30:00,14.32,14.4,14.29,14.29,32290.0,13.0735,13.1465,13.0461,13.0461,32290.0
2015-06-17 10:00:00,14.29,14.32,14.25,14.3,19228.0,13.0461,13.0735,13.0096,13.0552,19228.0
2015-06-17 10:30:00,14.28,14.31,14.27,14.31,21608.0,13.037,13.0644,13.0279,13.0644,21608.0
2015-06-17 11:00:00,14.3,14.32,14.26,14.27,17982.0,13.0552,13.0735,13.0187,13.0279,17982.0
2015-06-17 11:30:00,14.28,14.31,14.26,14.28,15779.0,13.037,13.0644,13.0187,13.037,15779.0
2015-06-17 12:00:00,14.28,14.28,14.21,14.23,17040.0,13.037,13.037,12.9731,12.9913,17040.0
2015-06-17 12:30:00,14.24,14.26,14.2,14.24,20151.0,13.0005,13.0187,12.9639,13.0005,20151.0
2015-06-17 13:00:00,14.24,14.28,14.22,14.25,19476.0,13.0005,13.037,12.9822,13.0096,19476.0
2015-06-17 13:30:00,14.24,14.26,14.16,14.26,43636.0,13.0005,13.0187,12.9274,13.0187,43636.0
2015-06-17 14:00:00,14.23,14.32,14.19,14.22,33839.0,12.9913,13.0735,12.9548,12.9822,33839.0
2015-06-17 14:30:00,14.22,14.26,14.21,14.22,25700.0,12.9822,13.0187,12.9731,12.9822,25700.0
2015-06-17 15:00:00,14.23,14.25,14.18,14.25,44197.0,12.9913,13.0096,12.9457,13.0096,44197.0
2015-06-17 15:30:00,14.25,14.25,14.16,14.19,102251.0,13.0096,13.0096,12.9274,12.9548,102251.0
2015-06-18 09:30:00,14.26,14.29,14.2,14.23,21770.0,13.0187,13.0461,12.9639,12.9913,21770.0
2015-06-18 10:00:00,14.23,14.28,14.2,14.24,44838.0,12.9913,13.037,12.9639,13.0005,44838.0
2015-06-18 10:30:00,14.24,14.35,14.24,14.28,15344.0,13.0005,13.1009,13.0005,13.037,15344.0
2015-06-18 11:00:00,14.28,14.39,14.27,14.32,26884.0,13.037,13.1374,13.0279,13.0735,26884.0
2015-06-18 11:30:00,14.33,14.36,14.31,14.36,26300.0,13.0826,13.11,13.0644,13.11,26300.0
2015-06-18 12:00:00,14.37,14.38,14.34,14.35,14415.0,13.1191,13.1283,13.0918,13.1009,14415.0
2015-06-18 12:30:00,14.35,14.37,14.31,14.36,8700.0,13.1009,13.1191,13.0644,13.11,8700.0
2015-06-18 13:00:00,14.36,14.36,14.27,14.28,24513.0,13.11,13.11,13.0279,13.037,24513.0
2015-06-18 13:30:00,14.28,14.31,14.25,14.27,43171.0,13.037,13.0644,13.0096,13.0279,43171.0
2015-06-18 14:00:00,14.27,14.3,14.24,14.27,21768.0,13.0279,13.0552,13.0005,13.0279,21768.0
2015-06-18 14:30:00,14.26,14.33,14.25,14.31,19914.0,13.0187,13.0826,13.0096,13.0644,19914.0
2015-06-18 15:00:00,14.32,14.33,14.26,14.3,48650.0,13.0735,13.0826,13.0187,13.0552,48650.0
2015-06-18 15:30:00,14.31,14.34,14.28,14.29,102816.0,13.0644,13.0918,13.037,13.0461,102816.0
2015-06-19 09:30:00,14.34,14.4,14.23,14.24,330542.0,13.0918,13.1465,12.9913,13.0005,330542.0
2015-06-19 10:00:00,14.26,14.37,14.24,14.36,20356.0,13.0187,13.1191,13.0005,13.11,20356.0
2015-06-19 10:30:00,14.36,14.37,14.32,14.33,23935.0,13.11,13.1191,13.0735,13.0826,23935.0
2015-06-19 11:00:00,14.34,14.37,14.33,14.34,19025.0,13.0918,13.1191,13.0826,13.0918,19025.0
2015-06-19 11:30:00,14.35,14.37,14.33,14.33,11158.0,13.1009,13.1191,13.0826,13.0826,11158.0
2015-06-19 12:00:00,14.33,14.36,14.31,14.35,11250.0,13.0826,13.11,13.0644,13.1009,11250.0
2015-06-19 12:30:00,14.32,14.37,14.32,14.34,9607.0,13.0735,13.1191,13.0735,13.0918,9607.0
2015-06-19 13:00:00,14.34,14.36,14.33,14.34,15099.0,13.0918,13.11,13.0826,13.0918,15099.0
2015-06-19 13:30:00,14.36,14.37,14.34,14.35,12453.0,13.11,13.1191,13.0918,13.1009,12453.0
2015-06-19 14:00:00,14.36,14.36,14.32,14.33,23170.0,13.11,13.11,13.0735,13.0826,23170.0
2015-06-19 14:30:00,14.33,14.33,14.3,14.32,12406.0,13.0826,13.0826,13.0552,13.0735,12406.0
2015-06-19 15:00:00,14.32,14.34,14.29,14.31,21972.0,13.0735,13.0918,13.0461,13.0644,21972.0
2015-06-19 15:30:00,14.32,14.33,14.28,14.29,119409.0,13.0735,13.0826,13.037,13.0461,119409.0
2015-06-22 09:30:00,14.32,14.42,14.3,14.34,22351.0,13.0735,13.1648,13.0552,13.0918,22351.0
2015-06-22 10:00:00,14.34,14.47,14.33,14.43,11772.0,13.0918,13.2104,13.0826,13.1739,11772.0
2015-06-22 10:30:00,14.42,14.43,14.38,14.38,9477.0,13.1648,13.1739,13.1283,13.1283,9477.0
2015-06-22 11:00:00,14.4,14.46,14.37,14.45,13135.0,13.1465,13.2013,13.1191,13.1922,13135.0
2015-06-22 11:30:00,14.45,14.46,14.39,14.39,7364.0,13.1922,13.2013,13.1374,13.1374,7364.0
2015-06-22 12:00:00,14.39,14.4,14.37,14.37,12746.0,13.1374,13.1465,13.1191,13.1191,12746.0
2015-06-22 12:30:00,14.38,14.41,14.37,14.41,7750.0,13.1283,13.1557,13.1191,13.1557,7750.0
2015-06-22 13:00:00,14.41,14.41,14.37,14.39,9300.0,13.1557,13.1557,13.1191,13.1374,9300.0
2015-06-22 13:30:00,14.38,14.4,14.37,14.39,14240.0,13.1283,13.1465,13.1191,13.1374,14240.0
2015-06-22 14:00:00,14.38,14.42,14.38,14.41,10863.0,13.1283,13.1648,13.1283,13.1557,10863.0
2015-06-22 14:30:00,14.41,14.43,14.39,14.41,20839.0,13.1557,13.1739,13.1374,13.1557,20839.0
2015-06-22 15:00:00,14.4,14.4,14.38,14.39,14735.0,13.1465,13.1465,13.1283,13.1374,14735.0
2015-06-22 15:30:00,14.39,14.42,14.37,14.42,105295.0,13.1374,13.1648,13.1191,13.1648,105295.0
2015-06-23 09:30:00,14.41,14.48,14.41,14.46,10529.0,13.1557,13.2196,13.1557,13.2013,10529.0
2015-06-23 10:00:00,14.45,14.51,14.43,14.44,10602.0,13.1922,13.247,13.1739,13.1831,10602.0
2015-06-23 10:30:00,14.44,14.45,14.42,14.42,8700.0,13.1831,13.1922,13.1648,13.1648,8700.0
2015-06-23 11:00:00,14.42,14.42,14.39,14.4,12456.0,13.1648,13.1648,13.1374,13.1465,12456.0
2015-06-23 11:30:00,14.4,14.4,14.38,14.39,8600.0,13.1465,13.1465,13.1283,13.1374,8600.0
2015-06-23 12:00:00,14.4,14.4,14.33,14.38,15043.0,13.1465,13.1465,13.0826,13.1283,15043.0
2015-06-23 12:30:00,14.39,14.4,14.37,14.39,8945.0,13.1374,13.1465,13.1191,13.1374,8945.0
2015-06-23 13:00:00,14.39,14.4,14.38,14.39,8230.0,13.1374,13.1465,13.1283,13.1374,8230.0
2015-06-23 13:30:00,14.41,14.44,14.4,14.42,13750.0,13.1557,13.1831,13.1465,13.1648,13750.0
2015-06-23 14:00:00,14.42,14.43,14.39,14.41,9532.0,13.1648,13.1739,13.1374,13.1557,9532.0
2015-06-23 14:30:00,14.4,14.41,14.38,14.39,10974.0,13.1465,13.1557,13.1283,13.1374,10974.0
2015-06-23 15:00:00,14.39,14.4,14.36,14.39,21475.0,13.1374,13.1465,13.11,13.1374,21475.0
2015-06-23 15:30:00,14.39,14.47,14.39,14.45,96196.0,13.1374,13.2104,13.1374,13.1922,96196.0
2015-06-24 09:30:00,14.44,14.48,14.32,14.34,23125.0,13.1831,13.2196,13.0735,13.0918,23125.0
2015-06-24 10:00:00,14.34,14.34,14.26,14.29,15060.0,13.0918,13.0918,13.0187,13.0461,15060.0
2015-06-24 10:30:00,14.3,14.32,14.18,14.19,46554.0,13.0552,13.0735,12.9457,12.9548,46554.0
2015-06-24 11:00:00,14.19,14.21,14.16,14.2,38379.0,12.9548,12.9731,12.9274,12.9639,38379.0
2015-06-24 11:30:00,14.2,14.21,14.16,14.19,15227.0,12.9639,12.9731,12.9274,12.9548,15227.0
2015-06-24 12:00:00,14.19,14.19,14.14,14.17,28080.0,12.9548,12.9548,12.9092,12.9366,28080.0
2015-06-24 12:30:00,14.18,14.18,14.14,14.16,14008.0,12.9457,12.9457,12.9092,12.9274,14008.0
2015-06-24 13:00:00,14.17,14.17,14.09,14.09,17544.0,12.9366,12.9366,12.8635,12.8635,17544.0
2015-06-24 13:30:00,14.09,14.18,14.09,14.16,15538.0,12.8635,12.9457,12.8635,12.9274,15538.0
2015-06-24 14:00:00,14.16,14.19,14.13,14.16,35996.0,12.9274,12.9548,12.9,12.9274,35996.0
2015-06-24 14:30:00,14.16,14.18,14.15,14.17,15277.0,12.9274,12.9457,12.9183,12.9366,15277.0
2015-06-24 15:00:00,14.17,14.2,14.14,14.16,66177.0,12.9366,12.9639,12.9092,12.9274,66177.0
2015-06-24 15:30:00,14.17,14.21,14.15,14.19,92313.0,12.9366,12.9731,12.9183,12.9548,92313.0
2015-06-25 09:30:00,14.26,14.31,14.16,14.3,27034.0,13.0187,13.0644,12.9274,13.0552,27034.0
2015-06-25 10:00:00,14.29,14.34,14.26,14.33,12888.0,13.0461,13.0918,13.0187,13.0826,12888.0
2015-06-25 10:30:00,14.31,14.33,14.27,14.33,21179.0,13.0644,13.0826,13.0279,13.0826,21179.0
2015-06-25 11:00:00,14.33,14.34,14.22,14.27,84055.0,13.0826,13.0918,12.9822,13.0279,84055.0
2015-06-25 11:30:00,14.25,14.32,14.25,14.31,17157.0,13.0096,13.0735,13.0096,13.0644,17157.0
2015-06-25 12:00:00,14.3,14.32,14.26,14.26,26093.0,13.0552,13.0735,13.0187,13.0187,26093.0
2015-06-25 12:30:00,14.26,14.29,14.24,14.27,23986.0,13.0187,13.0461,13.0005,13.0279,23986.0
2015-06-25 13:00:00,14.27,14.31,14.26,14.31,11294.0,13.0279,13.0644,13.0187,13.0644,11294.0
2015-06-25 13:30:00,14.3,14.32,14.29,14.32,18312.0,13.0552,13.0735,13.0461,13.0735,18312.0
2015-06-25 14:00:00,14.32,14.32,14.23,14.23,27493.0,13.0735,13.0735,12.9913,12.9913,27493.0
2015-06-25 14:30:00,14.22,14.26,14.22,14.23,14458.0,12.9822,13.0187,12.9822,12.9913,14458.0
2015-06-25 15:00:00,14.23,14.31,14.23,14.26,30511.0,12.9913,13.0644,12.9913,13.0187,30511.0
2015-06-25 15:30:00,14.26,14.27,14.23,14.24,79608.0,13.0187,13.0279,12.9913,13.0005,79608.0
2015-06-26 09:30:00,14.28,14.47,14.17,14.47,24425.0,13.037,13.2104,12.9366,13.2104,24425.0
2015-06-26 10:00:00,14.47,14.49,14.4,14.45,38378.0,13.2104,13.2287,13.1465,13.1922,38378.0
2015-06-26 10:30:00,14.44,14.46,14.39,14.39,26906.0,13.1831,13.2013,13.1374,13.1374,26906.0
2015-06-26 11:00:00,14.41,14.44,14.4,14.44,33091.0,13.1557,13.1831,13.1465,13.1831,33091.0
2015-06-26 11:30:00,14.44,14.44,14.39,14.41,29864.0,13.1831,13.1831,13.1374,13.1557,29864.0
2015-06-26 12:00:00,14.41,14.43,14.39,14.39,12706.0,13.1557,13.1739,13.1374,13.1374,12706.0
2015-06-26 12:30:00,14.39,14.4,14.35,14.35,29169.0,13.1374,13.1465,13.1009,13.1009,29169.0
2015-06-26 13:00:00,14.35,14.38,14.33,14.35,53427.0,13.1009,13.1283,13.0826,13.1009,53427.0
2015-06-26 13:30:00,14.35,14.42,14.34,14.39,25252.0,13.1009,13.1648,13.0918,13.1374,25252.0
2015-06-26 14:00:00,14.39,14.39,14.31,14.33,33426.0,13.1374,13.1374,13.0644,13.0826,33426.0
2015-06-26 14:30:00,14.33,14.33,14.29,14.31,48333.0,13.0826,13.0826,13.0461,13.0644,48333.0
2015-06-26 15:00:00,14.31,14.36,14.3,14.34,62916.0,13.0644,13.11,13.0552,13.0918,62916.0
2015-06-26 15:30:00,14.33,14.42,14.29,14.35,315038.0,13.0826,13.1648,13.0461,13.1009,315038.0
2015-06-29 09:30:00,14.21,14.3,14.17,14.22,39670.0,12.9731,13.0552,12.9366,12.9822,39670.0
2015-06-29 10:00:00,14.22,14.25,14.06,14.07,69898.0,12.9822,13.0096,12.8361,12.8453,69898.0
2015-06-29 10:30:00,14.06,14.1,14.02,14.03,47117.0,12.8361,12.8726,12.7996,12.8087,47117.0
2015-06-29 11:00:00,14.04,14.04,13.98,14.02,42697.0,12.8179,12.8179,12.7631,12.7996,42697.0
2015-06-29 11:30:00,14.02,14.02,13.96,13.97,47400.0,12.7996,12.7996,12.7448,12.754,47400.0
2015-06-29 12:00:00,13.98,13.98,13.9,13.91,41462.0,12.7631,12.7631,12.6901,12.6992,41462.0
2015-06-29 12:30:00,13.9,13.92,13.85,13.88,39260.0,12.6901,12.7083,12.6444,12.6718,39260.0
2015-06-29 13:00:00,13.88,13.88,13.82,13.85,35131.0,12.6718,12.6718,12.617,12.6444,35131.0
2015-06-29 13:30:00,13.86,13.87,13.78,13.8,37263.0,12.6535,12.6627,12.5805,12.5988,37263.0
2015-06-29 14:00:00,13.81,13.81,13.69,13.7,47866.0,12.6079,12.6079,12.4983,12.5075,47866.0
2015-06-29 14:30:00,13.7,13.78,13.68,13.72,41160.0,12.5075,12.5805,12.4892,12.5257,41160.0
2015-06-29 15:00:00,13.72,13.73,13.65,13.65,78943.0,12.5257,12.5349,12.4618,12.4618,78943.0
2015-06-29 15:30:00,13.64,13.66,13.54,13.59,249087.0,12.4527,12.4709,12.3614,12.407,249087.0
2015-06-30 09:30:00,13.7,13.76,13.56,13.58,25405.0,12.5075,12.5622,12.3797,12.3979,25405.0
2015-06-30 10:00:00,13.57,13.68,13.57,13.65,30345.0,12.3888,12.4892,12.3888,12.4618,30345.0
2015-06-30 10:30:00,13.64,13.66,13.59,13.63,33131.0,12.4527,12.4709,12.407,12.4436,33131.0
2015-06-30 11:00:00,13.63,13.66,13.61,13.64,44887.0,12.4436,12.4709,12.4253,12.4527,44887.0
2015-06-30 11:30:00,13.64,13.64,13.6,13.61,21545.0,12.4527,12.4527,12.4162,12.4253,21545.0
2015-06-30 12:00:00,13.6,13.63,13.57,13.57,25572.0,12.4162,12.4436,12.3888,12.3888,25572.0
2015-06-30 12:30:00,13.57,13.62,13.56,13.62,20746.0,12.3888,12.4344,12.3797,12.4344,20746.0
2015-06-30 13:00:00,13.62,13.63,13.59,13.62,16156.0,12.4344,12.4436,12.407,12.4344,16156.0
2015-06-30 13:30:00,13.62,13.64,13.6,13.63,50050.0,12.4344,12.4527,12.4162,12.4436,50050.0
2015-06-30 14:00:00,13.63,13.7,13.6,13.65,21170.0,12.4436,12.5075,12.4162,12.4618,21170.0
2015-06-30 14:30:00,13.64,13.68,13.64,13.66,34061.0,12.4527,12.4892,12.4527,12.4709,34061.0
2015-06-30 15:00:00,13.66,13.68,13.63,13.67,46011.0,12.4709,12.4892,12.4436,12.4801,46011.0
2015-06-30 15:30:00,13.67,13.69,13.61,13.66,184098.0,12.4801,12.4983,12.4253,12.4709,184098.0
2015-07-01 09:30:00,13.8,13.91,13.8,13.83,36616.0,12.5988,12.6992,12.5988,12.6262,36616.0
2015-07-01 10:00:00,13.83,13.91,13.83,13.9,37474.0,12.6262,12.6992,12.6262,12.6901,37474.0
2015-07-01 10:30:00,13.9,13.9,13.83,13.86,20083.0,12.6901,12.6901,12.6262,12.6535,20083.0
2015-07-01 11:00:00,13.87,13.93,13.87,13.9,38969.0,12.6627,12.7174,12.6627,12.6901,38969.0
2015-07-01 11:30:00,13.91,13.92,13.87,13.9,20625.0,12.6992,12.7083,12.6627,12.6901,20625.0
2015-07-01 12:00:00,13.9,13.93,13.79,13.8,33607.0,12.6901,12.7174,12.5896,12.5988,33607.0
2015-07-01 12:30:00,13.8,13.81,13.72,13.72,45227.0,12.5988,12.6079,12.5257,12.5257,45227.0
2015-07-01 13:00:00,13.71,13.73,13.69,13.73,26628.0,12.5166,12.5349,12.4983,12.5349,26628.0
2015-07-01 13:30:00,13.73,13.77,13.72,13.74,22588.0,12.5349,12.5714,12.5257,12.544,22588.0
2015-07-01 14:00:00,13.73,13.76,13.7,13.75,16981.0,12.5349,12.5622,12.5075,12.5531,16981.0
2015-07-01 14:30:00,13.74,13.77,13.71,13.73,28790.0,12.544,12.5714,12.5166,12.5349,28790.0
2015-07-01 15:00:00,13.73,13.76,13.72,13.74,35449.0,12.5349,12.5622,12.5257,12.544,35449.0
2015-07-01 15:30:00,13.74,13.77,13.7,13.75,135226.0,12.544,12.5714,12.5075,12.5531,135226.0
2015-07-02 09:30:00,13.81,13.91,13.71,13.8,27529.0,12.6079,12.6992,12.5166,12.5988,27529.0
2015-07-02 10:00:00,13.82,13.85,13.79,13.81,21487.0,12.617,12.6444,12.5896,12.6079,21487.0
2015-07-02 10:30:00,13.8,13.8,13.73,13.75,19219.0,12.5988,12.5988,12.5349,12.5531,19219.0
2015-07-02 11:00:00,13.74,13.75,13.7,13.72,20775.0,12.544,12.5531,12.5075,12.5257,20775.0
2015-07-02 11:30:00,13.72,13.73,13.68,13.71,18859.0,12.5257,12.5349,12.4892,12.5166,18859.0
2015-07-02 12:00:00,13.71,13.73,13.68,13.68,13247.0,12.5166,12.5349,12.4892,12.4892,13247.0
2015-07-02 12:30:00,13.69,13.71,13.67,13.69,10760.0,12.4983,12.5166,12.4801,12.4983,10760.0
2015-07-02 13:00:00,13.68,13.68,13.62,13.66,10100.0,12.4892,12.4892,12.4344,12.4709,10100.0
2015-07-02 13:30:00,13.67,13.67,13.57,13.59,29555.0,12.4801,12.4801,12.3888,12.407,29555.0
2015-07-02 14:00:00,13.59,13.61,13.52,13.61,73667.0,12.407,12.4253,12.3431,12.4253,73667.0
2015-07-02 14:30:00,13.62,13.66,13.57,13.65,56504.0,12.4344,12.4709,12.3888,12.4618,56504.0
2015-07-02 15:00:00,13.65,13.7,13.64,13.7,32558.0,12.4618,12.5075,12.4527,12.5075,32558.0
2015-07-02 15:30:00,13.7,13.7,13.66,13.66,76783.0,12.5075,12.5075,12.4709,12.4709,76783.0
2015-07-06 09:30:00,13.51,13.66,13.44,13.47,40229.0,12.334,12.4709,12.2701,12.2975,40229.0
2015-07-06 10:00:00,13.47,13.47,13.39,13.41,63378.0,12.2975,12.2975,12.2245,12.2427,63378.0
2015-07-06 10:30:00,13.42,13.52,13.42,13.45,42726.0,12.2518,12.3431,12.2518,12.2792,42726.0
2015-07-06 11:00:00,13.43,13.45,13.3,13.34,62291.0,12.261,12.2792,12.1423,12.1788,62291.0
2015-07-06 11:30:00,13.34,13.38,13.34,13.37,37245.0,12.1788,12.2153,12.1788,12.2062,37245.0
2015-07-06 12:00:00,13.37,13.38,13.32,13.33,28323.0,12.2062,12.2153,12.1605,12.1697,28323.0
2015-07-06 12:30:00,13.33,13.34,13.25,13.25,42424.0,12.1697,12.1788,12.0966,12.0966,42424.0
2015-07-06 13:00:00,13.25,13.29,13.19,13.21,63298.0,12.0966,12.1332,12.0419,12.0601,63298.0
2015-07-06 13:30:00,13.21,13.25,13.15,13.24,57029.0,12.0601,12.0966,12.0053,12.0875,57029.0
2015-07-06 14:00:00,13.23,13.27,13.18,13.2,40987.0,12.0784,12.1149,12.0327,12.051,40987.0
2015-07-06 14:30:00,13.19,13.2,13.15,13.16,64003.0,12.0419,12.051,12.0053,12.0145,64003.0
2015-07-06 15:00:00,13.16,13.19,13.14,13.18,107670.0,12.0145,12.0419,11.9962,12.0327,107670.0
2015-07-06 15:30:00,13.19,13.19,13.09,13.16,299952.0,12.0419,12.0419,11.9506,12.0145,299952.0
2015-07-07 09:30:00,13.17,13.18,13.02,13.04,20256.0,12.0236,12.0327,11.8867,11.9049,20256.0
2015-07-07 10:00:00,13.0,13.06,12.97,13.0,18880.0,11.8684,11.9232,11.841,11.8684,18880.0
2015-07-07 10:30:00,13.01,13.01,12.88,12.9,46838.0,11.8775,11.8775,11.7588,11.7771,46838.0
2015-07-07 11:00:00,12.9,12.92,12.83,12.84,36240.0,11.7771,11.7954,11.7132,11.7223,36240.0
2015-07-07 11:30:00,12.84,12.92,12.8,12.91,39435.0,11.7223,11.7954,11.6858,11.7862,39435.0
2015-07-07 12:00:00,12.9,12.96,12.87,12.93,28814.0,11.7771,11.8319,11.7497,11.8045,28814.0
2015-07-07 12:30:00,12.93,13.06,12.93,13.05,13252.0,11.8045,11.9232,11.8045,11.914,13252.0
2015-07-07 13:00:00,13.04,13.08,13.01,13.03,18950.0,11.9049,11.9414,11.8775,11.8958,18950.0
2015-07-07 13:30:00,13.03,13.03,12.97,12.97,23100.0,11.8958,11.8958,11.841,11.841,23100.0
2015-07-07 14:00:00,12.98,13.03,12.97,13.03,24436.0,11.8501,11.8958,11.841,11.8958,24436.0
2015-07-07 14:30:00,13.02,13.14,13.02,13.14,35166.0,11.8867,11.9962,11.8867,11.9962,35166.0
2015-07-07 15:00:00,13.14,13.14,13.09,13.12,42591.0,11.9962,11.9962,11.9506,11.978,42591.0
2015-07-07 15:30:00,13.12,13.13,13.06,13.11,130988.0,11.978,11.9871,11.9232,11.9688,130988.0
2015-07-08 09:30:00,12.95,13.04,12.89,12.99,28466.0,11.8228,11.9049,11.768,11.8593,28466.0
2015-07-08 10:00:00,12.99,13.07,12.96,13.02,58158.0,11.8593,11.9323,11.8319,11.8867,58158.0
2015-07-08 10:30:00,13.02,13.08,12.99,13.08,19834.0,11.8867,11.9414,11.8593,11.9414,19834.0
2015-07-08 11:00:00,13.07,13.07,12.99,13.01,37549.0,11.9323,11.9323,11.8593,11.8775,37549.0
2015-07-08 11:30:00,13.0,13.04,12.98,13.0,16136.0,11.8684,11.9049,11.8501,11.8684,16136.0
2015-07-08 12:00:00,13.02,13.03,12.98,13.0,13265.0,11.8867,11.8958,11.8501,11.8684,13265.0
2015-07-08 12:30:00,13.0,13.03,12.96,13.03,23670.0,11.8684,11.8958,11.8319,11.8958,23670.0
2015-07-08 13:00:00,13.02,13.03,12.97,13.03,16989.0,11.8867,11.8958,11.841,11.8958,16989.0
2015-07-08 13:30:00,13.02,13.03,12.98,13.03,19755.0,11.8867,11.8958,11.8501,11.8958,19755.0
2015-07-08 14:00:00,13.03,13.03,12.97,12.99,29891.0,11.8958,11.8958,11.841,11.8593,29891.0
2015-07-08 14:30:00,13.0,13.0,12.9,12.93,37748.0,11.8684,11.8684,11.7771,11.8045,37748.0
2015-07-08 15:00:00,12.91,13.03,12.91,13.0,43728.0,11.7862,11.8958,11.7862,11.8684,43728.0
2015-07-08 15:30:00,13.0,13.03,12.98,13.01,191543.0,11.8684,11.8958,11.8501,11.8775,191543.0
2015-07-09 09:30:00,13.18,13.22,13.09,13.17,67941.0,12.0327,12.0692,11.9506,12.0236,67941.0
2015-07-09 10:00:00,13.17,13.18,13.04,13.04,17427.0,12.0236,12.0327,11.9049,11.9049,17427.0
2015-07-09 10:30:00,13.04,13.09,13.03,13.05,31939.0,11.9049,11.9506,11.8958,11.914,31939.0
2015-07-09 11:00:00,13.06,13.08,13.01,13.01,29957.0,11.9232,11.9414,11.8775,11.8775,29957.0
2015-07-09 11:30:00,13.02,13.05,13.01,13.04,34932.0,11.8867,11.914,11.8775,11.9049,34932.0
2015-07-09 12:00:00,13.04,13.04,13.01,13.03,47537.0,11.9049,11.9049,11.8775,11.8958,47537.0
2015-07-09 12:30:00,13.02,13.03,13.0,13.0,28408.0,11.8867,11.8958,11.8684,11.8684,28408.0
2015-07-09 13:00:00,13.01,13.12,12.97,13.0,114321.0,11.8775,11.978,11.841,11.8684,114321.0
2015-07-09 13:30:00,13.0,13.07,13.0,13.03,31341.0,11.8684,11.9323,11.8684,11.8958,31341.0
2015-07-09 14:00:00,13.03,13.05,13.01,13.02,25994.0,11.8958,11.914,11.8775,11.8867,25994.0
2015-07-09 14:30:00,13.02,13.06,13.02,13.05,28599.0,11.8867,11.9232,11.8867,11.914,28599.0
2015-07-09 15:00:00,13.06,13.06,13.0,13.01,65297.0,11.9232,11.9232,11.8684,11.8775,65297.0
2015-07-09 15:30:00,13.01,13.05,13.0,13.02,120458.0,11.8775,11.914,11.8684,11.8867,120458.0
2015-07-10 09:30:00,13.23,13.27,13.21,13.23,36866.0,12.0784,12.1149,12.0601,12.0784,36866.0
2015-07-10 10:00:00,13.24,13.28,13.21,13.27,30832.0,12.0875,12.124,12.0601,12.1149,30832.0
2015-07-10 10:30:00,13.28,13.32,13.26,13.31,23729.0,12.124,12.1605,12.1058,12.1514,23729.0
2015-07-10 11:00:00,13.31,13.36,13.31,13.36,26499.0,12.1514,12.1971,12.1514,12.1971,26499.0
2015-07-10 11:30:00,13.36,13.36,13.25,13.26,40675.0,12.1971,12.1971,12.0966,12.1058,40675.0
2015-07-10 12:00:00,13.26,13.26,13.25,13.26,14262.0,12.1058,12.1058,12.0966,12.1058,14262.0
2015-07-10 12:30:00,13.26,13.27,13.22,13.27,16701.0,12.1058,12.1149,12.0692,12.1149,16701.0
2015-07-10 13:00:00,13.27,13.29,13.25,13.28,15962.0,12.1149,12.1332,12.0966,12.124,15962.0
2015-07-10 13:30:00,13.28,13.28,13.22,13.23,24420.0,12.124,12.124,12.0692,12.0784,24420.0
2015-07-10 14:00:00,13.22,13.27,13.21,13.22,27064.0,12.0692,12.1149,12.0601,12.0692,27064.0
2015-07-10 14:30:00,13.22,13.26,13.22,13.26,27440.0,12.0692,12.1058,12.0692,12.1058,27440.0
2015-07-10 15:00:00,13.26,13.29,13.25,13.28,42057.0,12.1058,12.1332,12.0966,12.124,42057.0
2015-07-10 15:30:00,13.27,13.29,13.24,13.24,85013.0,12.1149,12.1332,12.0875,12.0875,85013.0
2015-07-13 09:30:00,13.26,13.42,13.26,13.38,23294.0,12.1418,12.2883,12.1418,12.2517,23294.0
2015-07-13 10:00:00,13.4,13.48,13.4,13.44,22174.0,12.27,12.3432,12.27,12.3066,22174.0
2015-07-13 10:30:00,13.44,13.49,13.43,13.48,23294.0,12.3066,12.3524,12.2975,12.3432,23294.0
2015-07-13 11:00:00,13.48,13.5,13.43,13.49,17373.0,12.3432,12.3616,12.2975,12.3524,17373.0
2015-07-13 11:30:00,13.49,13.52,13.47,13.48,18496.0,12.3524,12.3799,12.3341,12.3432,18496.0
2015-07-13 12:00:00,13.48,13.49,13.41,13.43,13660.0,12.3432,12.3524,12.2791,12.2975,13660.0
2015-07-13 12:30:00,13.44,13.45,13.41,13.42,8568.0,12.3066,12.3158,12.2791,12.2883,8568.0
2015-07-13 13:00:00,13.43,13.46,13.42,13.45,14370.0,12.2975,12.3249,12.2883,12.3158,14370.0
2015-07-13 13:30:00,13.45,13.45,13.4,13.41,15229.0,12.3158,12.3158,12.27,12.2791,15229.0
2015-07-13 14:00:00,13.41,13.45,13.41,13.43,14817.0,12.2791,12.3158,12.2791,12.2975,14817.0
2015-07-13 14:30:00,13.44,13.46,13.42,13.46,16492.0,12.3066,12.3249,12.2883,12.3249,16492.0
2015-07-13 15:00:00,13.46,13.47,13.43,13.46,26974.0,12.3249,12.3341,12.2975,12.3249,26974.0
2015-07-13 15:30:00,13.46,13.46,13.44,13.45,75097.0,12.3249,12.3249,12.3066,12.3158,75097.0
2015-07-14 09:30:00,13.45,13.47,13.38,13.42,13059.0,12.3158,12.3341,12.2517,12.2883,13059.0
2015-07-14 10:00:00,13.43,13.45,13.38,13.39,22787.0,12.2975,12.3158,12.2517,12.2608,22787.0
2015-07-14 10:30:00,13.38,13.46,13.38,13.45,35132.0,12.2517,12.3249,12.2517,12.3158,35132.0
2015-07-14 11:00:00,13.44,13.49,13.44,13.49,18033.0,12.3066,12.3524,12.3066,12.3524,18033.0
2015-07-14 11:30:00,13.48,13.5,13.47,13.48,17579.0,12.3432,12.3616,12.3341,12.3432,17579.0
2015-07-14 12:00:00,13.49,13.5,13.45,13.46,13100.0,12.3524,12.3616,12.3158,12.3249,13100.0
2015-07-14 12:30:00,13.46,13.48,13.44,13.46,16929.0,12.3249,12.3432,12.3066,12.3249,16929.0
2015-07-14 13:00:00,13.46,13.49,13.45,13.47,15050.0,12.3249,12.3524,12.3158,12.3341,15050.0
2015-07-14 13:30:00,13.47,13.48,13.44,13.44,17892.0,12.3341,12.3432,12.3066,12.3066,17892.0
2015-07-14 14:00:00,13.45,13.47,13.44,13.47,14082.0,12.3158,12.3341,12.3066,12.3341,14082.0
2015-07-14 14:30:00,13.47,13.49,13.46,13.46,19310.0,12.3341,12.3524,12.3249,12.3249,19310.0
2015-07-14 15:00:00,13.46,13.49,13.46,13.49,17494.0,12.3249,12.3524,12.3249,12.3524,17494.0
2015-07-14 15:30:00,13.49,13.49,13.44,13.45,53460.0,12.3524,12.3524,12.3066,12.3158,53460.0
2015-07-15 09:30:00,13.44,13.49,13.41,13.46,12030.0,12.3066,12.3524,12.2791,12.3249,12030.0
2015-07-15 10:00:00,13.45,13.49,13.43,13.46,17745.0,12.3158,12.3524,12.2975,12.3249,17745.0
2015-07-15 10:30:00,13.46,13.49,13.44,13.48,26307.0,12.3249,12.3524,12.3066,12.3432,26307.0
2015-07-15 11:00:00,13.48,13.52,13.45,13.47,20087.0,12.3432,12.3799,12.3158,12.3341,20087.0
2015-07-15 11:30:00,13.47,13.5,13.46,13.47,12181.0,12.3341,12.3616,12.3249,12.3341,12181.0
2015-07-15 12:00:00,13.47,13.48,13.45,13.47,9752.0,12.3341,12.3432,12.3158,12.3341,9752.0
2015-07-15 12:30:00,13.47,13.48,13.44,13.45,9880.0,12.3341,12.3432,12.3066,12.3158,9880.0
2015-07-15 13:00:00,13.46,13.5,13.45,13.49,13132.0,12.3249,12.3616,12.3158,12.3524,13132.0
2015-07-15 13:30:00,13.49,13.5,13.46,13.48,15649.0,12.3524,12.3616,12.3249,12.3432,15649.0
2015-07-15 14:00:00,13.48,13.49,13.46,13.48,16169.0,12.3432,12.3524,12.3249,12.3432,16169.0
2015-07-15 14:30:00,13.48,13.48,13.37,13.37,58378.0,12.3432,12.3432,12.2425,12.2425,58378.0
2015-07-15 15:00:00,13.37,13.4,13.37,13.4,24338.0,12.2425,12.27,12.2425,12.27,24338.0
2015-07-15 15:30:00,13.39,13.41,13.34,13.36,147481.0,12.2608,12.2791,12.2151,12.2334,147481.0
2015-07-16 09:30:00,13.44,13.53,13.43,13.48,26479.0,12.3066,12.389,12.2975,12.3432,26479.0
2015-07-16 10:00:00,13.49,13.55,13.43,13.44,31992.0,12.3524,12.4073,12.2975,12.3066,31992.0
2015-07-16 10:30:00,13.45,13.45,13.34,13.41,30738.0,12.3158,12.3158,12.2151,12.2791,30738.0
2015-07-16 11:00:00,13.39,13.4,13.37,13.37,15229.0,12.2608,12.27,12.2425,12.2425,15229.0
2015-07-16 11:30:00,13.38,13.42,13.38,13.42,25374.0,12.2517,12.2883,12.2517,12.2883,25374.0
2015-07-16 12:00:00,13.42,13.44,13.39,13.42,43945.0,12.2883,12.3066,12.2608,12.2883,43945.0
2015-07-16 12:30:00,13.41,13.43,13.31,13.31,28057.0,12.2791,12.2975,12.1876,12.1876,28057.0
2015-07-16 13:00:00,13.31,13.36,13.31,13.36,14591.0,12.1876,12.2334,12.1876,12.2334,14591.0
2015-07-16 13:30:00,13.36,13.37,13.34,13.37,16144.0,12.2334,12.2425,12.2151,12.2425,16144.0
2015-07-16 14:00:00,13.37,13.38,13.35,13.37,21502.0,12.2425,12.2517,12.2242,12.2425,21502.0
2015-07-16 14:30:00,13.37,13.4,13.37,13.38,24947.0,12.2425,12.27,12.2425,12.2517,24947.0
2015-07-16 15:00:00,13.37,13.41,13.37,13.41,29967.0,12.2425,12.2791,12.2425,12.2791,29967.0
2015-07-16 15:30:00,13.41,13.42,13.36,13.36,123826.0,12.2791,12.2883,12.2334,12.2334,123826.0
2015-07-17 09:30:00,13.33,13.37,13.28,13.28,73936.0,12.2059,12.2425,12.1601,12.1601,73936.0
2015-07-17 10:00:00,13.28,13.32,13.24,13.26,35978.0,12.1601,12.1967,12.1235,12.1418,35978.0
2015-07-17 10:30:00,13.27,13.27,13.23,13.25,34666.0,12.151,12.151,12.1143,12.1326,34666.0
2015-07-17 11:00:00,13.24,13.29,13.24,13.27,23045.0,12.1235,12.1693,12.1235,12.151,23045.0
2015-07-17 11:30:00,13.28,13.3,13.25,13.25,25735.0,12.1601,12.1784,12.1326,12.1326,25735.0
2015-07-17 12:00:00,13.25,13.26,13.19,13.21,25101.0,12.1326,12.1418,12.0777,12.096,25101.0
2015-07-17 12:30:00,13.21,13.23,13.2,13.21,11990.0,12.096,12.1143,12.0869,12.096,11990.0
2015-07-17 13:00:00,13.21,13.24,13.21,13.21,17211.0,12.096,12.1235,12.096,12.096,17211.0
2015-07-17 13:30:00,13.21,13.21,13.17,13.17,15650.0,12.096,12.096,12.0594,12.0594,15650.0
2015-07-17 14:00:00,13.17,13.21,13.17,13.21,24575.0,12.0594,12.096,12.0594,12.096,24575.0
2015-07-17 14:30:00,13.21,13.22,13.18,13.18,19038.0,12.096,12.1052,12.0685,12.0685,19038.0
2015-07-17 15:00:00,13.18,13.23,13.15,13.22,47440.0,12.0685,12.1143,12.0411,12.1052,47440.0
2015-07-17 15:30:00,13.23,13.25,13.21,13.21,137263.0,12.1143,12.1326,12.096,12.096,137263.0
2015-07-20 09:30:00,13.21,13.28,13.13,13.25,20774.0,12.096,12.1601,12.0228,12.1326,20774.0
2015-07-20 10:00:00,13.25,13.29,13.2,13.29,26571.0,12.1326,12.1693,12.0869,12.1693,26571.0
2015-07-20 10:30:00,13.28,13.34,13.27,13.33,24339.0,12.1601,12.2151,12.151,12.2059,24339.0
2015-07-20 11:00:00,13.33,13.37,13.33,13.34,25008.0,12.2059,12.2425,12.2059,12.2151,25008.0
2015-07-20 11:30:00,13.34,13.34,13.3,13.33,19497.0,12.2151,12.2151,12.1784,12.2059,19497.0
2015-07-20 12:00:00,13.32,13.34,13.29,13.3,34058.0,12.1967,12.2151,12.1693,12.1784,34058.0
2015-07-20 12:30:00,13.32,13.32,13.27,13.27,15295.0,12.1967,12.1967,12.151,12.151,15295.0
2015-07-20 13:00:00,13.27,13.33,13.27,13.33,14490.0,12.151,12.2059,12.151,12.2059,14490.0
2015-07-20 13:30:00,13.33,13.4,13.3,13.39,37898.0,12.2059,12.27,12.1784,12.2608,37898.0
2015-07-20 14:00:00,13.39,13.42,13.37,13.4,44015.0,12.2608,12.2883,12.2425,12.27,44015.0
2015-07-20 14:30:00,13.4,13.41,13.35,13.35,55233.0,12.27,12.2791,12.2242,12.2242,55233.0
2015-07-20 15:00:00,13.35,13.37,13.35,13.36,30500.0,12.2242,12.2425,12.2242,12.2334,30500.0
2015-07-20 15:30:00,13.36,13.37,13.31,13.35,173286.0,12.2334,12.2425,12.1876,12.2242,173286.0
2015-07-21 09:30:00,13.36,13.49,13.36,13.43,19036.0,12.2334,12.3524,12.2334,12.2975,19036.0
2015-07-21 10:00:00,13.46,13.48,13.4,13.45,10139.0,12.3249,12.3432,12.27,12.3158,10139.0
2015-07-21 10:30:00,13.43,13.43,13.31,13.32,49488.0,12.2975,12.2975,12.1876,12.1967,49488.0
2015-07-21 11:00:00,13.31,13.34,13.3,13.33,62013.0,12.1876,12.2151,12.1784,12.2059,62013.0
2015-07-21 11:30:00,13.33,13.33,13.29,13.3,24680.0,12.2059,12.2059,12.1693,12.1784,24680.0
2015-07-21 12:00:00,13.3,13.3,13.25,13.27,19390.0,12.1784,12.1784,12.1326,12.151,19390.0
2015-07-21 12:30:00,13.27,13.3,13.25,13.25,19734.0,12.151,12.1784,12.1326,12.1326,19734.0
2015-07-21 13:00:00,13.25,13.26,13.2,13.21,38644.0,12.1326,12.1418,12.0869,12.096,38644.0
2015-07-21 13:30:00,13.21,13.25,13.2,13.24,14350.0,12.096,12.1326,12.0869,12.1235,14350.0
2015-07-21 14:00:00,13.24,13.25,13.17,13.2,28250.0,12.1235,12.1326,12.0594,12.0869,28250.0
2015-07-21 14:30:00,13.2,13.25,13.18,13.18,48463.0,12.0869,12.1326,12.0685,12.0685,48463.0
2015-07-21 15:00:00,13.18,13.26,13.18,13.26,68475.0,12.0685,12.1418,12.0685,12.1418,68475.0
2015-07-21 15:30:00,13.26,13.29,13.2,13.2,142481.0,12.1418,12.1693,12.0869,12.0869,142481.0
2015-07-22 09:30:00,13.23,13.45,13.21,13.27,29364.0,12.1143,12.3158,12.096,12.151,29364.0
2015-07-22 10:00:00,13.26,13.32,13.26,13.29,17712.0,12.1418,12.1967,12.1418,12.1693,17712.0
2015-07-22 10:30:00,13.29,13.29,13.25,13.27,16640.0,12.1693,12.1693,12.1326,12.151,16640.0
2015-07-22 11:00:00,13.27,13.28,13.25,13.25,12501.0,12.151,12.1601,12.1326,12.1326,12501.0
2015-07-22 11:30:00,13.26,13.27,13.25,13.27,15775.0,12.1418,12.151,12.1326,12.151,15775.0
2015-07-22 12:00:00,13.28,13.29,13.25,13.27,12908.0,12.1601,12.1693,12.1326,12.151,12908.0
2015-07-22 12:30:00,13.27,13.28,13.25,13.27,16094.0,12.151,12.1601,12.1326,12.151,16094.0
2015-07-22 13:00:00,13.27,13.31,13.27,13.3,10715.0,12.151,12.1876,12.151,12.1784,10715.0
2015-07-22 13:30:00,13.3,13.34,13.3,13.31,9111.0,12.1784,12.2151,12.1784,12.1876,9111.0
2015-07-22 14:00:00,13.31,13.33,13.3,13.33,7551.0,12.1876,12.2059,12.1784,12.2059,7551.0
2015-07-22 14:30:00,13.33,13.34,13.32,13.34,6128.0,12.2059,12.2151,12.1967,12.2151,6128.0
2015-07-22 15:00:00,13.34,13.34,13.28,13.3,25828.0,12.2151,12.2151,12.1601,12.1784,25828.0
2015-07-22 15:30:00,13.3,13.32,13.25,13.31,130992.0,12.1784,12.1967,12.1326,12.1876,130992.0
2015-07-23 09:30:00,13.34,13.42,13.26,13.32,24192.0,12.2151,12.2883,12.1418,12.1967,24192.0
2015-07-23 10:00:00,13.31,13.35,13.28,13.33,21747.0,12.1876,12.2242,12.1601,12.2059,21747.0
2015-07-23 10:30:00,13.33,13.36,13.32,13.35,26768.0,12.2059,12.2334,12.1967,12.2242,26768.0
2015-07-23 11:00:00,13.35,13.45,13.34,13.4,81073.0,12.2242,12.3158,12.2151,12.27,81073.0
2015-07-23 11:30:00,13.4,13.41,13.23,13.25,51909.0,12.27,12.2791,12.1143,12.1326,51909.0
2015-07-23 12:00:00,13.25,13.29,13.24,13.24,45521.0,12.1326,12.1693,12.1235,12.1235,45521.0
2015-07-23 12:30:00,13.23,13.29,13.23,13.27,18000.0,12.1143,12.1693,12.1143,12.151,18000.0
2015-07-23 13:00:00,13.27,13.31,13.27,13.3,19131.0,12.151,12.1876,12.151,12.1784,19131.0
2015-07-23 13:30:00,13.3,13.33,13.3,13.31,14700.0,12.1784,12.2059,12.1784,12.1876,14700.0
2015-07-23 14:00:00,13.31,13.32,13.29,13.3,24397.0,12.1876,12.1967,12.1693,12.1784,24397.0
2015-07-23 14:30:00,13.3,13.33,13.3,13.3,27084.0,12.1784,12.2059,12.1784,12.1784,27084.0
2015-07-23 15:00:00,13.3,13.32,13.3,13.3,27838.0,12.1784,12.1967,12.1784,12.1784,27838.0
2015-07-23 15:30:00,13.3,13.35,13.27,13.28,121189.0,12.1784,12.2242,12.151,12.1601,121189.0
2015-07-24 09:30:00,13.24,13.3,13.17,13.26,29322.0,12.1235,12.1784,12.0594,12.1418,29322.0
2015-07-24 10:00:00,13.27,13.27,13.23,13.26,26825.0,12.151,12.151,12.1143,12.1418,26825.0
2015-07-24 10:30:00,13.26,13.31,13.25,13.31,23776.0,12.1418,12.1876,12.1326,12.1876,23776.0
2015-07-24 11:00:00,13.3,13.31,13.27,13.29,14527.0,12.1784,12.1876,12.151,12.1693,14527.0
2015-07-24 11:30:00,13.3,13.34,13.28,13.33,23758.0,12.1784,12.2151,12.1601,12.2059,23758.0
2015-07-24 12:00:00,13.33,13.35,13.32,13.33,28366.0,12.2059,12.2242,12.1967,12.2059,28366.0
2015-07-24 12:30:00,13.33,13.33,13.3,13.3,15830.0,12.2059,12.2059,12.1784,12.1784,15830.0
2015-07-24 13:00:00,13.3,13.31,13.27,13.28,18986.0,12.1784,12.1876,12.151,12.1601,18986.0
2015-07-24 13:30:00,13.28,13.34,13.25,13.32,38532.0,12.1601,12.2151,12.1326,12.1967,38532.0
2015-07-24 14:00:00,13.31,13.33,13.28,13.31,17238.0,12.1876,12.2059,12.1601,12.1876,17238.0
2015-07-24 14:30:00,13.31,13.33,13.3,13.31,32962.0,12.1876,12.2059,12.1784,12.1876,32962.0
2015-07-24 15:00:00,13.32,13.34,13.29,13.29,63163.0,12.1967,12.2151,12.1693,12.1693,63163.0
2015-07-24 15:30:00,13.3,13.31,13.26,13.27,175585.0,12.1784,12.1876,12.1418,12.151,175585.0
2015-07-27 09:30:00,13.17,13.17,13.04,13.11,20706.0,12.0594,12.0594,11.9403,12.0044,20706.0
2015-07-27 10:00:00,13.13,13.21,13.1,13.19,32514.0,12.0228,12.096,11.9953,12.0777,32514.0
2015-07-27 10:30:00,13.19,13.25,13.18,13.23,60040.0,12.0777,12.1326,12.0685,12.1143,60040.0
2015-07-27 11:00:00,13.24,13.26,13.2,13.2,20317.0,12.1235,12.1418,12.0869,12.0869,20317.0
2015-07-27 11:30:00,13.2,13.24,13.2,13.24,27621.0,12.0869,12.1235,12.0869,12.1235,27621.0
2015-07-27 12:00:00,13.24,13.24,13.2,13.2,16690.0,12.1235,12.1235,12.0869,12.0869,16690.0
2015-07-27 12:30:00,13.2,13.21,13.2,13.2,13849.0,12.0869,12.096,12.0869,12.0869,13849.0
2015-07-27 13:00:00,13.2,13.21,13.17,13.17,9357.0,12.0869,12.096,12.0594,12.0594,9357.0
2015-07-27 13:30:00,13.17,13.19,13.15,13.18,17437.0,12.0594,12.0777,12.0411,12.0685,17437.0
2015-07-27 14:00:00,13.18,13.18,13.15,13.16,23416.0,12.0685,12.0685,12.0411,12.0502,23416.0
2015-07-27 14:30:00,13.15,13.17,13.15,13.16,27609.0,12.0411,12.0594,12.0411,12.0502,27609.0
2015-07-27 15:00:00,13.16,13.19,13.15,13.16,47310.0,12.0502,12.0777,12.0411,12.0502,47310.0
2015-07-27 15:30:00,13.16,13.19,13.15,13.17,155192.0,12.0502,12.0777,12.0411,12.0594,155192.0
2015-07-28 09:30:00,13.22,13.25,13.0,13.02,61497.0,12.1052,12.1326,11.9037,11.922,61497.0
2015-07-28 10:00:00,13.02,13.03,12.99,13.0,39200.0,11.922,11.9312,11.8946,11.9037,39200.0
2015-07-28 10:30:00,13.0,13.1,13.0,13.1,12458.0,11.9037,11.9953,11.9037,11.9953,12458.0
2015-07-28 11:00:00,13.11,13.13,13.07,13.13,15754.0,12.0044,12.0228,11.9678,12.0228,15754.0
2015-07-28 11:30:00,13.13,13.17,13.13,13.15,10032.0,12.0228,12.0594,12.0228,12.0411,10032.0
2015-07-28 12:00:00,13.16,13.2,13.16,13.16,12930.0,12.0502,12.0869,12.0502,12.0502,12930.0
2015-07-28 12:30:00,13.16,13.19,13.15,13.16,8367.0,12.0502,12.0777,12.0411,12.0502,8367.0
2015-07-28 13:00:00,13.16,13.21,13.13,13.2,25965.0,12.0502,12.096,12.0228,12.0869,25965.0
2015-07-28 13:30:00,13.21,13.23,13.2,13.22,20965.0,12.096,12.1143,12.0869,12.1052,20965.0
2015-07-28 14:00:00,13.21,13.23,13.2,13.21,14008.0,12.096,12.1143,12.0869,12.096,14008.0
2015-07-28 14:30:00,13.21,13.22,13.14,13.18,28688.0,12.096,12.1052,12.0319,12.0685,28688.0
2015-07-28 15:00:00,13.19,13.2,13.15,13.15,29239.0,12.0777,12.0869,12.0411,12.0411,29239.0
2015-07-28 15:30:00,13.15,13.19,13.14,13.16,116758.0,12.0411,12.0777,12.0319,12.0502,116758.0
2015-07-29 09:30:00,13.13,13.22,13.07,13.11,19540.0,12.0228,12.1052,11.9678,12.0044,19540.0
2015-07-29 10:00:00,13.1,13.2,13.1,13.17,17771.0,11.9953,12.0869,11.9953,12.0594,17771.0
2015-07-29 10:30:00,13.17,13.24,13.17,13.21,15104.0,12.0594,12.1235,12.0594,12.096,15104.0
2015-07-29 11:00:00,13.21,13.22,13.15,13.2,16578.0,12.096,12.1052,12.0411,12.0869,16578.0
2015-07-29 11:30:00,13.2,13.25,13.2,13.23,14821.0,12.0869,12.1326,12.0869,12.1143,14821.0
2015-07-29 12:00:00,13.22,13.25,13.22,13.24,11086.0,12.1052,12.1326,12.1052,12.1235,11086.0
2015-07-29 12:30:00,13.25,13.28,13.24,13.26,8098.0,12.1326,12.1601,12.1235,12.1418,8098.0
2015-07-29 13:00:00,13.26,13.27,13.22,13.22,13623.0,12.1418,12.151,12.1052,12.1052,13623.0
2015-07-29 13:30:00,13.22,13.22,13.18,13.22,16902.0,12.1052,12.1052,12.0685,12.1052,16902.0
2015-07-29 14:00:00,13.22,13.33,13.17,13.2,27518.0,12.1052,12.2059,12.0594,12.0869,27518.0
2015-07-29 14:30:00,13.21,13.26,13.21,13.26,23362.0,12.096,12.1418,12.096,12.1418,23362.0
2015-07-29 15:00:00,13.25,13.26,13.22,13.24,47403.0,12.1326,12.1418,12.1052,12.1235,47403.0
2015-07-29 15:30:00,13.23,13.27,13.21,13.24,71994.0,12.1143,12.151,12.096,12.1235,71994.0
2015-07-30 09:30:00,13.16,13.16,13.02,13.1,29559.0,12.0502,12.0502,11.922,11.9953,29559.0
2015-07-30 10:00:00,13.09,13.09,13.02,13.07,26443.0,11.9861,11.9861,11.922,11.9678,26443.0
2015-07-30 10:30:00,13.08,13.13,13.01,13.02,35219.0,11.977,12.0228,11.9129,11.922,35219.0
2015-07-30 11:00:00,13.02,13.09,13.0,13.07,29010.0,11.922,11.9861,11.9037,11.9678,29010.0
2015-07-30 11:30:00,13.07,13.16,13.07,13.15,16566.0,11.9678,12.0502,11.9678,12.0411,16566.0
2015-07-30 12:00:00,13.16,13.17,13.15,13.15,13501.0,12.0502,12.0594,12.0411,12.0411,13501.0
2015-07-30 12:30:00,13.15,13.17,13.12,13.17,28662.0,12.0411,12.0594,12.0136,12.0594,28662.0
2015-07-30 13:00:00,13.17,13.2,13.16,13.16,20988.0,12.0594,12.0869,12.0502,12.0502,20988.0
2015-07-30 13:30:00,13.17,13.18,13.15,13.18,21204.0,12.0594,12.0685,12.0411,12.0685,21204.0
2015-07-30 14:00:00,13.17,13.19,13.14,13.14,45690.0,12.0594,12.0777,12.0319,12.0319,45690.0
2015-07-30 14:30:00,13.14,13.19,13.14,13.19,25536.0,12.0319,12.0777,12.0319,12.0777,25536.0
2015-07-30 15:00:00,13.18,13.26,13.18,13.26,80620.0,12.0685,12.1418,12.0685,12.1418,80620.0
2015-07-30 15:30:00,13.26,13.26,13.19,13.21,148586.0,12.1418,12.1418,12.0777,12.096,148586.0
2015-07-31 09:30:00,13.23,13.27,13.15,13.22,21205.0,12.1143,12.151,12.0411,12.1052,21205.0
2015-07-31 10:00:00,13.22,13.23,13.14,13.15,13758.0,12.1052,12.1143,12.0319,12.0411,13758.0
2015-07-31 10:30:00,13.17,13.26,13.15,13.24,18830.0,12.0594,12.1418,12.0411,12.1235,18830.0
2015-07-31 11:00:00,13.23,13.28,13.21,13.27,13864.0,12.1143,12.1601,12.096,12.151,13864.0
2015-07-31 11:30:00,13.27,13.29,13.24,13.24,13308.0,12.151,12.1693,12.1235,12.1235,13308.0
2015-07-31 12:00:00,13.24,13.28,13.23,13.28,12901.0,12.1235,12.1601,12.1143,12.1601,12901.0
2015-07-31 12:30:00,13.28,13.28,13.23,13.25,9456.0,12.1601,12.1601,12.1143,12.1326,9456.0
2015-07-31 13:00:00,13.25,13.28,13.24,13.24,10939.0,12.1326,12.1601,12.1235,12.1235,10939.0
2015-07-31 13:30:00,13.26,13.26,13.17,13.2,26782.0,12.1418,12.1418,12.0594,12.0869,26782.0
2015-07-31 14:00:00,13.2,13.23,13.19,13.22,21553.0,12.0869,12.1143,12.0777,12.1052,21553.0
2015-07-31 14:30:00,13.22,13.22,13.18,13.21,34839.0,12.1052,12.1052,12.0685,12.096,34839.0
2015-07-31 15:00:00,13.21,13.24,13.21,13.23,77638.0,12.096,12.1235,12.096,12.1143,77638.0
2015-07-31 15:30:00,13.23,13.26,13.19,13.23,209882.0,12.1143,12.1418,12.0777,12.1143,209882.0
2015-08-03 09:30:00,13.23,13.23,13.13,13.15,22449.0,12.1143,12.1143,12.0228,12.0411,22449.0
2015-08-03 10:00:00,13.15,13.19,13.1,13.12,28094.0,12.0411,12.0777,11.9953,12.0136,28094.0
2015-08-03 10:30:00,13.12,13.16,13.11,13.15,10848.0,12.0136,12.0502,12.0044,12.0411,10848.0
2015-08-03 11:00:00,13.13,13.13,13.1,13.1,14021.0,12.0228,12.0228,11.9953,11.9953,14021.0
2015-08-03 11:30:00,13.11,13.14,13.1,13.11,6256.0,12.0044,12.0319,11.9953,12.0044,6256.0
2015-08-03 12:00:00,13.12,13.12,13.03,13.05,59209.0,12.0136,12.0136,11.9312,11.9495,59209.0
2015-08-03 12:30:00,13.05,13.09,13.01,13.01,32354.0,11.9495,11.9861,11.9129,11.9129,32354.0
2015-08-03 13:00:00,13.01,13.05,12.96,13.03,24453.0,11.9129,11.9495,11.8671,11.9312,24453.0
2015-08-03 13:30:00,13.04,13.05,12.99,13.0,21597.0,11.9403,11.9495,11.8946,11.9037,21597.0
2015-08-03 14:00:00,13.0,13.04,12.99,13.0,20780.0,11.9037,11.9403,11.8946,11.9037,20780.0
2015-08-03 14:30:00,13.02,13.05,13.0,13.03,16776.0,11.922,11.9495,11.9037,11.9312,16776.0
2015-08-03 15:00:00,13.03,13.05,13.02,13.04,34350.0,11.9312,11.9495,11.922,11.9403,34350.0
2015-08-03 15:30:00,13.04,13.1,13.03,13.1,141903.0,11.9403,11.9953,11.9312,11.9953,141903.0
2015-08-04 09:30:00,13.1,13.3,13.1,13.21,33257.0,11.9953,12.1784,11.9953,12.096,33257.0
2015-08-04 10:00:00,13.24,13.29,13.2,13.25,35119.0,12.1235,12.1693,12.0869,12.1326,35119.0
2015-08-04 10:30:00,13.25,13.28,13.21,13.22,26152.0,12.1326,12.1601,12.096,12.1052,26152.0
2015-08-04 11:00:00,13.22,13.26,13.21,13.26,18677.0,12.1052,12.1418,12.096,12.1418,18677.0
2015-08-04 11:30:00,13.24,13.26,13.23,13.23,11080.0,12.1235,12.1418,12.1143,12.1143,11080.0
2015-08-04 12:00:00,13.23,13.26,13.18,13.18,13909.0,12.1143,12.1418,12.0685,12.0685,13909.0
2015-08-04 12:30:00,13.2,13.2,13.11,13.11,23453.0,12.0869,12.0869,12.0044,12.0044,23453.0
2015-08-04 13:00:00,13.11,13.17,13.1,13.15,10500.0,12.0044,12.0594,11.9953,12.0411,10500.0
2015-08-04 13:30:00,13.16,13.18,13.09,13.12,20371.0,12.0502,12.0685,11.9861,12.0136,20371.0
2015-08-04 14:00:00,13.12,13.12,13.09,13.12,25962.0,12.0136,12.0136,11.9861,12.0136,25962.0
2015-08-04 14:30:00,13.11,13.19,13.11,13.14,29359.0,12.0044,12.0777,12.0044,12.0319,29359.0
2015-08-04 15:00:00,13.15,13.18,13.14,13.17,30096.0,12.0411,12.0685,12.0319,12.0594,30096.0
2015-08-04 15:30:00,13.16,13.19,13.14,13.19,100932.0,12.0502,12.0777,12.0319,12.0777,100932.0
2015-08-05 09:30:00,13.25,13.37,13.18,13.27,66627.0,12.1326,12.2425,12.0685,12.151,66627.0
2015-08-05 10:00:00,13.27,13.39,13.24,13.36,43470.0,12.151,12.2608,12.1235,12.2334,43470.0
2015-08-05 10:30:00,13.36,13.43,13.33,13.39,52052.0,12.2334,12.2975,12.2059,12.2608,52052.0
2015-08-05 11:00:00,13.39,13.4,13.34,13.35,41265.0,12.2608,12.27,12.2151,12.2242,41265.0
2015-08-05 11:30:00,13.35,13.35,13.24,13.25,62857.0,12.2242,12.2242,12.1235,12.1326,62857.0
2015-08-05 12:00:00,13.25,13.26,13.17,13.17,30252.0,12.1326,12.1418,12.0594,12.0594,30252.0
2015-08-05 12:30:00,13.17,13.19,13.12,13.14,32695.0,12.0594,12.0777,12.0136,12.0319,32695.0
2015-08-05 13:00:00,13.16,13.2,13.09,13.17,33635.0,12.0502,12.0869,11.9861,12.0594,33635.0
2015-08-05 13:30:00,13.18,13.23,13.17,13.17,30341.0,12.0685,12.1143,12.0594,12.0594,30341.0
2015-08-05 14:00:00,13.17,13.19,13.13,13.19,33777.0,12.0594,12.0777,12.0228,12.0777,33777.0
2015-08-05 14:30:00,13.19,13.23,13.12,13.12,46567.0,12.0777,12.1143,12.0136,12.0136,46567.0
2015-08-05 15:00:00,13.12,13.25,13.12,13.22,132437.0,12.0136,12.1326,12.0136,12.1052,132437.0
2015-08-05 15:30:00,13.21,13.23,13.15,13.22,225225.0,12.096,12.1143,12.0411,12.1052,225225.0
2015-08-06 09:30:00,13.13,13.38,12.87,12.87,80859.0,12.0228,12.2517,11.7847,11.7847,80859.0
2015-08-06 10:00:00,12.88,13.0,12.87,13.0,79753.0,11.7938,11.9037,11.7847,11.9037,79753.0
2015-08-06 10:30:00,13.01,13.04,12.94,13.0,58479.0,11.9129,11.9403,11.8488,11.9037,58479.0
2015-08-06 11:00:00,12.99,12.99,12.37,12.68,201005.0,11.8946,11.8946,11.3268,11.6107,201005.0
2015-08-06 11:30:00,12.65,12.7,12.6,12.6,59033.0,11.5832,11.629,11.5375,11.5375,59033.0
2015-08-06 12:00:00,12.6,12.68,12.6,12.67,50380.0,11.5375,11.6107,11.5375,11.6016,50380.0
2015-08-06 12:30:00,12.67,12.78,12.65,12.73,68955.0,11.6016,11.7023,11.5832,11.6565,68955.0
2015-08-06 13:00:00,12.72,12.81,12.72,12.8,37387.0,11.6473,11.7297,11.6473,11.7206,37387.0
2015-08-06 13:30:00,12.8,12.85,12.75,12.82,36598.0,11.7206,11.7664,11.6748,11.7389,36598.0
2015-08-06 14:00:00,12.82,12.86,12.79,12.81,39312.0,11.7389,11.7755,11.7114,11.7297,39312.0
2015-08-06 14:30:00,12.81,12.82,12.75,12.76,31989.0,11.7297,11.7389,11.6748,11.684,31989.0
2015-08-06 15:00:00,12.76,12.79,12.74,12.74,63833.0,11.684,11.7114,11.6656,11.6656,63833.0
2015-08-06 15:30:00,12.75,12.82,12.73,12.81,260670.0,11.6748,11.7389,11.6565,11.7297,260670.0
2015-08-07 09:30:00,12.75,13.0,12.75,12.96,49994.0,11.6748,11.9037,11.6748,11.8671,49994.0
2015-08-07 10:00:00,12.96,13.04,12.9,13.03,34372.0,11.8671,11.9403,11.8122,11.9312,34372.0
2015-08-07 10:30:00,13.02,13.12,13.01,13.09,77906.0,11.922,12.0136,11.9129,11.9861,77906.0
2015-08-07 11:00:00,13.09,13.12,13.03,13.05,35930.0,11.9861,12.0136,11.9312,11.9495,35930.0
2015-08-07 11:30:00,13.04,13.1,13.02,13.08,36036.0,11.9403,11.9953,11.922,11.977,36036.0
2015-08-07 12:00:00,13.07,13.11,13.06,13.09,20310.0,11.9678,12.0044,11.9587,11.9861,20310.0
2015-08-07 12:30:00,13.08,13.1,13.05,13.08,27687.0,11.977,11.9953,11.9495,11.977,27687.0
2015-08-07 13:00:00,13.08,13.09,13.04,13.04,35274.0,11.977,11.9861,11.9403,11.9403,35274.0
2015-08-07 13:30:00,13.05,13.09,13.03,13.07,44541.0,11.9495,11.9861,11.9312,11.9678,44541.0
2015-08-07 14:00:00,13.06,13.12,13.04,13.12,51931.0,11.9587,12.0136,11.9403,12.0136,51931.0
2015-08-07 14:30:00,13.12,13.17,13.1,13.15,45078.0,12.0136,12.0594,11.9953,12.0411,45078.0
2015-08-07 15:00:00,13.15,13.17,13.11,13.17,73704.0,12.0411,12.0594,12.0044,12.0594,73704.0
2015-08-07 15:30:00,13.17,13.21,13.14,13.19,208996.0,12.0594,12.096,12.0319,12.0777,208996.0
2015-08-10 09:30:00,13.29,13.36,13.25,13.3,31745.0,12.1693,12.2334,12.1326,12.1784,31745.0
2015-08-10 10:00:00,13.27,13.43,13.27,13.4,43018.0,12.151,12.2975,12.151,12.27,43018.0
2015-08-10 10:30:00,13.39,13.39,13.26,13.28,43942.0,12.2608,12.2608,12.1418,12.1601,43942.0
2015-08-10 11:00:00,13.28,13.29,13.23,13.23,28104.0,12.1601,12.1693,12.1143,12.1143,28104.0
2015-08-10 11:30:00,13.22,13.26,13.21,13.23,24002.0,12.1052,12.1418,12.096,12.1143,24002.0
2015-08-10 12:00:00,13.24,13.26,13.23,13.24,21060.0,12.1235,12.1418,12.1143,12.1235,21060.0
2015-08-10 12:30:00,13.24,13.26,13.24,13.25,14105.0,12.1235,12.1418,12.1235,12.1326,14105.0
2015-08-10 13:00:00,13.25,13.32,13.25,13.31,36315.0,12.1326,12.1967,12.1326,12.1876,36315.0
2015-08-10 13:30:00,13.31,13.34,13.3,13.3,31445.0,12.1876,12.2151,12.1784,12.1784,31445.0
2015-08-10 14:00:00,13.31,13.33,13.27,13.27,34524.0,12.1876,12.2059,12.151,12.151,34524.0
2015-08-10 14:30:00,13.27,13.3,13.26,13.29,25502.0,12.151,12.1784,12.1418,12.1693,25502.0
2015-08-10 15:00:00,13.29,13.3,13.26,13.27,52503.0,12.1693,12.1784,12.1418,12.151,52503.0
2015-08-10 15:30:00,13.28,13.3,13.24,13.24,154208.0,12.1601,12.1784,12.1235,12.1235,154208.0
2015-08-11 09:30:00,13.08,13.21,13.05,13.12,29532.0,11.977,12.096,11.9495,12.0136,29532.0
2015-08-11 10:00:00,13.11,13.16,13.1,13.14,21379.0,12.0044,12.0502,11.9953,12.0319,21379.0
2015-08-11 10:30:00,13.13,13.16,13.11,13.11,21974.0,12.0228,12.0502,12.0044,12.0044,21974.0
2015-08-11 11:00:00,13.11,13.12,13.09,13.09,33665.0,12.0044,12.0136,11.9861,11.9861,33665.0
2015-08-11 11:30:00,13.1,13.12,13.06,13.08,24350.0,11.9953,12.0136,11.9587,11.977,24350.0
2015-08-11 12:00:00,13.08,13.1,13.05,13.07,17041.0,11.977,11.9953,11.9495,11.9678,17041.0
2015-08-11 12:30:00,13.07,13.1,12.99,13.0,9632.0,11.9678,11.9953,11.8946,11.9037,9632.0
2015-08-11 13:00:00,13.0,13.02,12.99,13.01,49802.0,11.9037,11.922,11.8946,11.9129,49802.0
2015-08-11 13:30:00,13.01,13.03,12.99,13.0,23102.0,11.9129,11.9312,11.8946,11.9037,23102.0
2015-08-11 14:00:00,13.0,13.02,12.97,13.01,29536.0,11.9037,11.922,11.8763,11.9129,29536.0
2015-08-11 14:30:00,13.01,13.02,12.98,13.0,23198.0,11.9129,11.922,11.8854,11.9037,23198.0
2015-08-11 15:00:00,13.0,13.03,12.99,13.01,30098.0,11.9037,11.9312,11.8946,11.9129,30098.0
2015-08-11 15:30:00,13.0,13.02,13.0,13.02,71622.0,11.9037,11.922,11.9037,11.922,71622.0
2015-08-12 09:30:00,12.87,12.98,12.77,12.88,39205.0,11.7847,11.8854,11.6931,11.7938,39205.0
2015-08-12 10:00:00,12.89,12.95,12.74,12.79,76087.0,11.803,11.8579,11.6656,11.7114,76087.0
2015-08-12 10:30:00,12.78,12.82,12.73,12.75,29540.0,11.7023,11.7389,11.6565,11.6748,29540.0
2015-08-12 11:00:00,12.76,12.83,12.76,12.77,32331.0,11.684,11.7481,11.684,11.6931,32331.0
2015-08-12 11:30:00,12.77,12.77,12.74,12.74,44144.0,11.6931,11.6931,11.6656,11.6656,44144.0
2015-08-12 12:00:00,12.75,12.78,12.74,12.76,37082.0,11.6748,11.7023,11.6656,11.684,37082.0
2015-08-12 12:30:00,12.76,12.8,12.72,12.73,30214.0,11.684,11.7206,11.6473,11.6565,30214.0
2015-08-12 13:00:00,12.73,12.79,12.72,12.75,57354.0,11.6565,11.7114,11.6473,11.6748,57354.0
2015-08-12 13:30:00,12.77,12.83,12.75,12.83,65558.0,11.6931,11.7481,11.6748,11.7481,65558.0
2015-08-12 14:00:00,12.82,12.84,12.78,12.78,47346.0,11.7389,11.7572,11.7023,11.7023,47346.0
2015-08-12 14:30:00,12.79,12.91,12.77,12.89,64966.0,11.7114,11.8213,11.6931,11.803,64966.0
2015-08-12 15:00:00,12.89,12.93,12.87,12.92,28942.0,11.803,11.8396,11.7847,11.8305,28942.0
2015-08-12 15:30:00,12.93,12.94,12.85,12.86,96897.0,11.8396,11.8488,11.7664,11.7755,96897.0
2015-08-13 09:30:00,12.89,12.99,12.67,12.87,31377.0,11.803,11.8946,11.6016,11.7847,31377.0
2015-08-13 10:00:00,12.87,12.98,12.84,12.98,23884.0,11.7847,11.8854,11.7572,11.8854,23884.0
2015-08-13 10:30:00,12.97,13.0,12.89,12.91,23088.0,11.8763,11.9037,11.803,11.8213,23088.0
2015-08-13 11:00:00,12.92,12.93,12.87,12.87,30128.0,11.8305,11.8396,11.7847,11.7847,30128.0
2015-08-13 11:30:00,12.88,12.95,12.87,12.92,21489.0,11.7938,11.8579,11.7847,11.8305,21489.0
2015-08-13 12:00:00,12.92,12.95,12.89,12.93,17856.0,11.8305,11.8579,11.803,11.8396,17856.0
2015-08-13 12:30:00,12.94,12.96,12.9,12.9,15200.0,11.8488,11.8671,11.8122,11.8122,15200.0
2015-08-13 13:00:00,12.89,12.97,12.89,12.93,20600.0,11.803,11.8763,11.803,11.8396,20600.0
2015-08-13 13:30:00,12.93,12.96,12.91,12.96,11850.0,11.8396,11.8671,11.8213,11.8671,11850.0
2015-08-13 14:00:00,12.96,13.0,12.95,12.95,21920.0,11.8671,11.9037,11.8579,11.8579,21920.0
2015-08-13 14:30:00,12.95,12.99,12.95,12.99,24501.0,11.8579,11.8946,11.8579,11.8946,24501.0
2015-08-13 15:00:00,12.99,12.99,12.9,12.91,38044.0,11.8946,11.8946,11.8122,11.8213,38044.0
2015-08-13 15:30:00,12.91,12.91,12.85,12.88,163916.0,11.8213,11.8213,11.7664,11.7938,163916.0
2015-08-14 09:30:00,12.84,12.98,12.77,12.97,49447.0,11.7572,11.8854,11.6931,11.8763,49447.0
2015-08-14 10:00:00,12.96,13.0,12.9,12.91,28583.0,11.8671,11.9037,11.8122,11.8213,28583.0
2015-08-14 10:30:00,12.89,12.92,12.88,12.89,16151.0,11.803,11.8305,11.7938,11.803,16151.0
2015-08-14 11:00:00,12.88,12.91,12.84,12.86,19213.0,11.7938,11.8213,11.7572,11.7755,19213.0
2015-08-14 11:30:00,12.86,12.88,12.82,12.82,35458.0,11.7755,11.7938,11.7389,11.7389,35458.0
2015-08-14 12:00:00,12.83,12.85,12.82,12.85,10933.0,11.7481,11.7664,11.7389,11.7664,10933.0
2015-08-14 12:30:00,12.84,12.85,12.81,12.85,11470.0,11.7572,11.7664,11.7297,11.7664,11470.0
2015-08-14 13:00:00,12.85,12.87,12.81,12.83,23453.0,11.7664,11.7847,11.7297,11.7481,23453.0
2015-08-14 13:30:00,12.84,12.84,12.8,12.82,23883.0,11.7572,11.7572,11.7206,11.7389,23883.0
2015-08-14 14:00:00,12.83,12.9,12.82,12.88,19149.0,11.7481,11.8122,11.7389,11.7938,19149.0
2015-08-14 14:30:00,12.88,12.92,12.88,12.92,18626.0,11.7938,11.8305,11.7938,11.8305,18626.0
2015-08-14 15:00:00,12.93,12.96,12.92,12.92,39184.0,11.8396,11.8671,11.8305,11.8305,39184.0
2015-08-14 15:30:00,12.92,12.94,12.89,12.92,81349.0,11.8305,11.8488,11.803,11.8305,81349.0
2015-08-17 09:30:00,12.9,12.93,12.81,12.87,23941.0,11.8122,11.8396,11.7297,11.7847,23941.0
2015-08-17 10:00:00,12.89,13.01,12.84,12.97,31353.0,11.803,11.9129,11.7572,11.8763,31353.0
2015-08-17 10:30:00,12.96,13.0,12.94,12.97,18228.0,11.8671,11.9037,11.8488,11.8763,18228.0
2015-08-17 11:00:00,12.97,13.01,12.95,12.97,27910.0,11.8763,11.9129,11.8579,11.8763,27910.0
2015-08-17 11:30:00,12.98,12.99,12.95,12.97,13994.0,11.8854,11.8946,11.8579,11.8763,13994.0
2015-08-17 12:00:00,12.97,12.99,12.95,12.99,12714.0,11.8763,11.8946,11.8579,11.8946,12714.0
2015-08-17 12:30:00,12.99,13.01,12.96,13.0,26341.0,11.8946,11.9129,11.8671,11.9037,26341.0
2015-08-17 13:00:00,12.99,13.06,12.98,13.05,66284.0,11.8946,11.9587,11.8854,11.9495,66284.0
2015-08-17 13:30:00,13.04,13.05,13.01,13.04,22274.0,11.9403,11.9495,11.9129,11.9403,22274.0
2015-08-17 14:00:00,13.04,13.05,13.01,13.02,29675.0,11.9403,11.9495,11.9129,11.922,29675.0
2015-08-17 14:30:00,13.01,13.06,13.0,13.03,29342.0,11.9129,11.9587,11.9037,11.9312,29342.0
2015-08-17 15:00:00,13.03,13.11,13.01,13.09,53050.0,11.9312,12.0044,11.9129,11.9861,53050.0
2015-08-17 15:30:00,13.09,13.11,13.06,13.11,104728.0,11.9861,12.0044,11.9587,12.0044,104728.0
2015-08-18 09:30:00,13.09,13.12,12.97,13.05,18229.0,11.9861,12.0136,11.8763,11.9495,18229.0
2015-08-18 10:00:00,13.05,13.05,12.99,13.02,14974.0,11.9495,11.9495,11.8946,11.922,14974.0
2015-08-18 10:30:00,13.02,13.03,12.94,13.01,23500.0,11.922,11.9312,11.8488,11.9129,23500.0
2015-08-18 11:00:00,13.0,13.02,12.97,13.0,11529.0,11.9037,11.922,11.8763,11.9037,11529.0
2015-08-18 11:30:00,13.0,13.0,12.93,12.94,19036.0,11.9037,11.9037,11.8396,11.8488,19036.0
2015-08-18 12:00:00,12.94,12.98,12.93,12.97,10857.0,11.8488,11.8854,11.8396,11.8763,10857.0
2015-08-18 12:30:00,12.97,13.01,12.95,12.95,12709.0,11.8763,11.9129,11.8579,11.8579,12709.0
2015-08-18 13:00:00,12.94,12.99,12.93,12.99,11570.0,11.8488,11.8946,11.8396,11.8946,11570.0
2015-08-18 13:30:00,13.0,13.0,12.94,12.96,21840.0,11.9037,11.9037,11.8488,11.8671,21840.0
2015-08-18 14:00:00,12.96,13.0,12.95,12.99,26648.0,11.8671,11.9037,11.8579,11.8946,26648.0
2015-08-18 14:30:00,12.99,13.0,12.96,12.99,19977.0,11.8946,11.9037,11.8671,11.8946,19977.0
2015-08-18 15:00:00,13.0,13.03,12.97,12.99,33597.0,11.9037,11.9312,11.8763,11.8946,33597.0
2015-08-18 15:30:00,13.0,13.01,12.93,12.95,102881.0,11.9037,11.9129,11.8396,11.8579,102881.0
2015-08-19 09:30:00,12.8,12.83,12.63,12.75,76824.0,11.7206,11.7481,11.5649,11.6748,76824.0
2015-08-19 10:00:00,12.75,12.77,12.71,12.73,16956.0,11.6748,11.6931,11.6382,11.6565,16956.0
2015-08-19 10:30:00,12.73,12.76,12.65,12.65,29054.0,11.6565,11.684,11.5832,11.5832,29054.0
2015-08-19 11:00:00,12.68,12.7,12.65,12.65,34958.0,11.6107,11.629,11.5832,11.5832,34958.0
2015-08-19 11:30:00,12.65,12.78,12.64,12.7,56532.0,11.5832,11.7023,11.5741,11.629,56532.0
2015-08-19 12:00:00,12.7,12.77,12.66,12.66,62909.0,11.629,11.6931,11.5924,11.5924,62909.0
2015-08-19 12:30:00,12.66,12.81,12.66,12.78,43255.0,11.5924,11.7297,11.5924,11.7023,43255.0
2015-08-19 13:00:00,12.77,12.81,12.75,12.75,15272.0,11.6931,11.7297,11.6748,11.6748,15272.0
2015-08-19 13:30:00,12.75,12.76,12.68,12.69,39561.0,11.6748,11.684,11.6107,11.6199,39561.0
2015-08-19 14:00:00,12.68,12.78,12.68,12.75,33195.0,11.6107,11.7023,11.6107,11.6748,33195.0
2015-08-19 14:30:00,12.77,12.79,12.73,12.74,25105.0,11.6931,11.7114,11.6565,11.6656,25105.0
2015-08-19 15:00:00,12.74,12.74,12.69,12.69,38988.0,11.6656,11.6656,11.6199,11.6199,38988.0
2015-08-19 15:30:00,12.7,12.71,12.64,12.64,157155.0,11.629,11.6382,11.5741,11.5741,157155.0
2015-08-20 09:30:00,12.5,12.57,12.4,12.46,61458.0,11.4459,11.51,11.3543,11.4093,61458.0
2015-08-20 10:00:00,12.44,12.48,12.39,12.43,34692.0,11.3909,11.4276,11.3452,11.3818,34692.0
2015-08-20 10:30:00,12.43,12.45,12.4,12.41,32811.0,11.3818,11.4001,11.3543,11.3635,32811.0
2015-08-20 11:00:00,12.41,12.44,12.39,12.43,40668.0,11.3635,11.3909,11.3452,11.3818,40668.0
2015-08-20 11:30:00,12.43,12.46,12.39,12.44,31213.0,11.3818,11.4093,11.3452,11.3909,31213.0
2015-08-20 12:00:00,12.44,12.47,12.39,12.42,30475.0,11.3909,11.4184,11.3452,11.3726,30475.0
2015-08-20 12:30:00,12.43,12.45,12.38,12.41,29500.0,11.3818,11.4001,11.336,11.3635,29500.0
2015-08-20 13:00:00,12.4,12.45,12.38,12.43,26848.0,11.3543,11.4001,11.336,11.3818,26848.0
2015-08-20 13:30:00,12.44,12.45,12.42,12.45,25176.0,11.3909,11.4001,11.3726,11.4001,25176.0
2015-08-20 14:00:00,12.45,12.46,12.35,12.35,43769.0,11.4001,11.4093,11.3085,11.3085,43769.0
2015-08-20 14:30:00,12.36,12.36,12.27,12.3,57268.0,11.3177,11.3177,11.2353,11.2628,57268.0
2015-08-20 15:00:00,12.3,12.36,12.28,12.32,43003.0,11.2628,11.3177,11.2444,11.2811,43003.0
2015-08-20 15:30:00,12.32,12.35,12.22,12.24,149730.0,11.2811,11.3085,11.1895,11.2078,149730.0
2015-08-21 09:30:00,12.0,12.14,11.82,12.11,225097.0,10.9881,11.1162,10.8232,11.0888,225097.0
2015-08-21 10:00:00,12.08,12.31,12.08,12.24,63653.0,11.0613,11.2719,11.0613,11.2078,63653.0
2015-08-21 10:30:00,12.23,12.32,12.23,12.28,71951.0,11.1987,11.2811,11.1987,11.2444,71951.0
2015-08-21 11:00:00,12.27,12.29,12.2,12.28,56256.0,11.2353,11.2536,11.1712,11.2444,56256.0
2015-08-21 11:30:00,12.27,12.38,12.18,12.37,50172.0,11.2353,11.336,11.1529,11.3268,50172.0
2015-08-21 12:00:00,12.36,12.5,12.35,12.44,66720.0,11.3177,11.4459,11.3085,11.3909,66720.0
2015-08-21 12:30:00,12.44,12.47,12.39,12.42,75463.0,11.3909,11.4184,11.3452,11.3726,75463.0
2015-08-21 13:00:00,12.42,12.53,12.41,12.53,42340.0,11.3726,11.4734,11.3635,11.4734,42340.0
2015-08-21 13:30:00,12.53,12.54,12.46,12.54,44223.0,11.4734,11.4825,11.4093,11.4825,44223.0
2015-08-21 14:00:00,12.54,12.56,12.45,12.49,31873.0,11.4825,11.5008,11.4001,11.4367,31873.0
2015-08-21 14:30:00,12.5,12.52,12.34,12.37,38270.0,11.4459,11.4642,11.2994,11.3268,38270.0
2015-08-21 15:00:00,12.36,12.39,12.28,12.34,63414.0,11.3177,11.3452,11.2444,11.2994,63414.0
2015-08-21 15:30:00,12.34,12.36,12.27,12.27,190700.0,11.2994,11.3177,11.2353,11.2353,190700.0
2015-08-24 09:30:00,11.58,11.8,11.51,11.61,76246.0,10.6035,10.8049,10.5394,10.6309,76246.0
2015-08-24 10:00:00,11.6,11.91,11.57,11.85,82042.0,10.6218,10.9056,10.5943,10.8507,82042.0
2015-08-24 10:30:00,11.83,11.83,11.69,11.79,86806.0,10.8324,10.8324,10.7042,10.7958,86806.0
2015-08-24 11:00:00,11.8,11.8,11.7,11.77,120792.0,10.8049,10.8049,10.7134,10.7774,120792.0
2015-08-24 11:30:00,11.77,12.03,11.76,12.01,53032.0,10.7774,11.0155,10.7683,10.9972,53032.0
2015-08-24 12:00:00,12.0,12.03,11.93,12.0,91873.0,10.9881,11.0155,10.924,10.9881,91873.0
2015-08-24 12:30:00,12.0,12.03,11.93,11.96,31462.0,10.9881,11.0155,10.924,10.9514,31462.0
2015-08-24 13:00:00,11.96,12.03,11.91,11.94,33989.0,10.9514,11.0155,10.9056,10.9331,33989.0
2015-08-24 13:30:00,11.94,11.94,11.81,11.81,44619.0,10.9331,10.9331,10.8141,10.8141,44619.0
2015-08-24 14:00:00,11.81,11.86,11.76,11.77,44767.0,10.8141,10.8599,10.7683,10.7774,44767.0
2015-08-24 14:30:00,11.78,11.85,11.7,11.71,158662.0,10.7866,10.8507,10.7134,10.7225,158662.0
2015-08-24 15:00:00,11.71,11.75,11.65,11.67,95765.0,10.7225,10.7591,10.6676,10.6859,95765.0
2015-08-24 15:30:00,11.67,11.87,11.65,11.7,336905.0,10.6859,10.869,10.6676,10.7134,336905.0
2015-08-25 09:30:00,12.07,12.07,11.75,11.91,62861.0,11.0521,11.0521,10.7591,10.9056,62861.0
2015-08-25 10:00:00,11.91,11.97,11.8,11.85,47115.0,10.9056,10.9606,10.8049,10.8507,47115.0
2015-08-25 10:30:00,11.85,11.89,11.77,11.85,91019.0,10.8507,10.8873,10.7774,10.8507,91019.0
2015-08-25 11:00:00,11.85,12.0,11.85,11.98,29475.0,10.8507,10.9881,10.8507,10.9697,29475.0
2015-08-25 11:30:00,11.98,12.0,11.93,11.93,24346.0,10.9697,10.9881,10.924,10.924,24346.0
2015-08-25 12:00:00,11.94,12.0,11.92,11.96,15987.0,10.9331,10.9881,10.9148,10.9514,15987.0
2015-08-25 12:30:00,11.98,12.01,11.96,11.98,18783.0,10.9697,10.9972,10.9514,10.9697,18783.0
2015-08-25 13:00:00,11.96,12.0,11.85,11.87,35755.0,10.9514,10.9881,10.8507,10.869,35755.0
2015-08-25 13:30:00,11.89,11.94,11.87,11.92,34356.0,10.8873,10.9331,10.869,10.9148,34356.0
2015-08-25 14:00:00,11.92,11.93,11.85,11.88,34306.0,10.9148,10.924,10.8507,10.8782,34306.0
2015-08-25 14:30:00,11.88,11.91,11.83,11.88,33404.0,10.8782,10.9056,10.8324,10.8782,33404.0
2015-08-25 15:00:00,11.9,11.9,11.79,11.81,46796.0,10.8965,10.8965,10.7958,10.8141,46796.0
2015-08-25 15:30:00,11.8,11.82,11.69,11.7,293776.0,10.8049,10.8232,10.7042,10.7134,293776.0
2015-08-26 09:30:00,11.98,12.0,11.8,11.84,55747.0,10.9697,10.9881,10.8049,10.8415,55747.0
2015-08-26 10:00:00,11.83,11.93,11.82,11.91,51090.0,10.8324,10.924,10.8232,10.9056,51090.0
2015-08-26 10:30:00,11.91,11.93,11.79,11.8,49407.0,10.9056,10.924,10.7958,10.8049,49407.0
2015-08-26 11:00:00,11.79,11.81,11.74,11.76,39788.0,10.7958,10.8141,10.75,10.7683,39788.0
2015-08-26 11:30:00,11.76,11.77,11.7,11.71,23578.0,10.7683,10.7774,10.7134,10.7225,23578.0
2015-08-26 12:00:00,11.71,11.75,11.67,11.68,50080.0,10.7225,10.7591,10.6859,10.695,50080.0
2015-08-26 12:30:00,11.67,11.74,11.64,11.74,11701.0,10.6859,10.75,10.6584,10.75,11701.0
2015-08-26 13:00:00,11.74,11.85,11.72,11.83,38584.0,10.75,10.8507,10.7317,10.8324,38584.0
2015-08-26 13:30:00,11.82,11.87,11.78,11.84,33745.0,10.8232,10.869,10.7866,10.8415,33745.0
2015-08-26 14:00:00,11.84,11.84,11.75,11.78,31478.0,10.8415,10.8415,10.7591,10.7866,31478.0
2015-08-26 14:30:00,11.79,11.85,11.77,11.83,46148.0,10.7958,10.8507,10.7774,10.8324,46148.0
2015-08-26 15:00:00,11.82,11.95,11.8,11.91,78251.0,10.8232,10.9423,10.8049,10.9056,78251.0
2015-08-26 15:30:00,11.91,11.98,11.89,11.91,140445.0,10.9056,10.9697,10.8873,10.9056,140445.0
2015-08-27 09:30:00,11.98,12.02,11.94,11.96,56918.0,10.9697,11.0064,10.9331,10.9514,56918.0
2015-08-27 10:00:00,11.96,12.08,11.86,12.04,45887.0,10.9514,11.0613,10.8599,11.0247,45887.0
2015-08-27 10:30:00,12.04,12.1,11.99,12.09,55615.0,11.0247,11.0796,10.9789,11.0705,55615.0
2015-08-27 11:00:00,12.09,12.1,12.05,12.07,50701.0,11.0705,11.0796,11.0338,11.0521,50701.0
2015-08-27 11:30:00,12.08,12.08,12.04,12.06,34586.0,11.0613,11.0613,11.0247,11.043,34586.0
2015-08-27 12:00:00,12.06,12.12,12.05,12.09,51887.0,11.043,11.0979,11.0338,11.0705,51887.0
2015-08-27 12:30:00,12.09,12.16,12.06,12.14,50230.0,11.0705,11.1346,11.043,11.1162,50230.0
2015-08-27 13:00:00,12.14,12.16,12.11,12.14,34466.0,11.1162,11.1346,11.0888,11.1162,34466.0
2015-08-27 13:30:00,12.13,12.14,12.04,12.07,51885.0,11.1071,11.1162,11.0247,11.0521,51885.0
2015-08-27 14:00:00,12.08,12.1,12.03,12.04,39306.0,11.0613,11.0796,11.0155,11.0247,39306.0
2015-08-27 14:30:00,12.05,12.06,11.94,11.96,55098.0,11.0338,11.043,10.9331,10.9514,55098.0
2015-08-27 15:00:00,11.97,12.0,11.89,12.0,108724.0,10.9606,10.9881,10.8873,10.9881,108724.0
2015-08-27 15:30:00,11.99,12.04,11.97,12.0,387401.0,10.9789,11.0247,10.9606,10.9881,387401.0
2015-08-28 09:30:00,11.99,12.13,11.96,12.13,56448.0,10.9789,11.1071,10.9514,11.1071,56448.0
2015-08-28 10:00:00,12.13,12.27,12.11,12.26,222084.0,11.1071,11.2353,11.0888,11.2261,222084.0
2015-08-28 10:30:00,12.26,12.32,12.25,12.32,45971.0,11.2261,11.2811,11.217,11.2811,45971.0
2015-08-28 11:00:00,12.33,12.45,12.32,12.41,76045.0,11.2902,11.4001,11.2811,11.3635,76045.0
2015-08-28 11:30:00,12.41,12.43,12.3,12.32,30726.0,11.3635,11.3818,11.2628,11.2811,30726.0
2015-08-28 12:00:00,12.34,12.4,12.31,12.39,30904.0,11.2994,11.3543,11.2719,11.3452,30904.0
2015-08-28 12:30:00,12.39,12.43,12.36,12.37,44297.0,11.3452,11.3818,11.3177,11.3268,44297.0
2015-08-28 13:00:00,12.37,12.39,12.35,12.35,32252.0,11.3268,11.3452,11.3085,11.3085,32252.0
2015-08-28 13:30:00,12.36,12.37,12.31,12.34,37431.0,11.3177,11.3268,11.2719,11.2994,37431.0
2015-08-28 14:00:00,12.35,12.37,12.32,12.36,40395.0,11.3085,11.3268,11.2811,11.3177,40395.0
2015-08-28 14:30:00,12.36,12.4,12.33,12.36,41481.0,11.3177,11.3543,11.2902,11.3177,41481.0
2015-08-28 15:00:00,12.36,12.37,12.31,12.33,50601.0,11.3177,11.3268,11.2719,11.2902,50601.0
2015-08-28 15:30:00,12.33,12.34,12.28,12.33,180669.0,11.2902,11.2994,11.2444,11.2902,180669.0
2015-08-31 09:30:00,12.31,12.35,12.23,12.25,84513.0,11.2719,11.3085,11.1987,11.217,84513.0
2015-08-31 10:00:00,12.24,12.34,12.23,12.34,41404.0,11.2078,11.2994,11.1987,11.2994,41404.0
2015-08-31 10:30:00,12.34,12.36,12.3,12.34,37207.0,11.2994,11.3177,11.2628,11.2994,37207.0
2015-08-31 11:00:00,12.34,12.35,12.29,12.34,50997.0,11.2994,11.3085,11.2536,11.2994,50997.0
2015-08-31 11:30:00,12.33,12.35,12.24,12.27,99708.0,11.2902,11.3085,11.2078,11.2353,99708.0
2015-08-31 12:00:00,12.27,12.31,12.26,12.3,27678.0,11.2353,11.2719,11.2261,11.2628,27678.0
2015-08-31 12:30:00,12.3,12.31,12.28,12.31,30211.0,11.2628,11.2719,11.2444,11.2719,30211.0
2015-08-31 13:00:00,12.3,12.34,12.29,12.3,33457.0,11.2628,11.2994,11.2536,11.2628,33457.0
2015-08-31 13:30:00,12.3,12.3,12.23,12.25,46321.0,11.2628,11.2628,11.1987,11.217,46321.0
2015-08-31 14:00:00,12.25,12.26,12.18,12.22,37740.0,11.217,11.2261,11.1529,11.1895,37740.0
2015-08-31 14:30:00,12.22,12.23,12.18,12.22,53573.0,11.1895,11.1987,11.1529,11.1895,53573.0
2015-08-31 15:00:00,12.22,12.22,12.16,12.16,67049.0,11.1895,11.1895,11.1346,11.1346,67049.0
2015-08-31 15:30:00,12.17,12.22,12.15,12.15,221928.0,11.1437,11.1895,11.1254,11.1254,221928.0
2015-09-01 09:30:00,11.95,12.03,11.89,11.98,39359.0,10.9423,11.0155,10.8873,10.9697,39359.0
2015-09-01 10:00:00,11.98,12.0,11.93,11.99,58489.0,10.9697,10.9881,10.924,10.9789,58489.0
2015-09-01 10:30:00,11.98,12.05,11.95,12.05,54421.0,10.9697,11.0338,10.9423,11.0338,54421.0
2015-09-01 11:00:00,12.05,12.06,11.93,11.93,83050.0,11.0338,11.043,10.924,10.924,83050.0
2015-09-01 11:30:00,11.94,11.96,11.89,11.9,38306.0,10.9331,10.9514,10.8873,10.8965,38306.0
2015-09-01 12:00:00,11.9,11.93,11.87,11.91,31475.0,10.8965,10.924,10.869,10.9056,31475.0
2015-09-01 12:30:00,11.91,11.92,11.81,11.83,61477.0,10.9056,10.9148,10.8141,10.8324,61477.0
2015-09-01 13:00:00,11.83,11.85,11.79,11.84,36539.0,10.8324,10.8507,10.7958,10.8415,36539.0
2015-09-01 13:30:00,11.84,11.89,11.84,11.88,26357.0,10.8415,10.8873,10.8415,10.8782,26357.0
2015-09-01 14:00:00,11.88,11.88,11.84,11.86,28018.0,10.8782,10.8782,10.8415,10.8599,28018.0
2015-09-01 14:30:00,11.85,11.94,11.84,11.92,124983.0,10.8507,10.9331,10.8415,10.9148,124983.0
2015-09-01 15:00:00,11.91,11.93,11.86,11.86,84552.0,10.9056,10.924,10.8599,10.8599,84552.0
2015-09-01 15:30:00,11.87,11.87,11.78,11.82,170570.0,10.869,10.869,10.7866,10.8232,170570.0
2015-09-02 09:30:00,11.96,12.0,11.87,11.99,72311.0,10.9514,10.9881,10.869,10.9789,72311.0
2015-09-02 10:00:00,11.98,12.03,11.92,11.93,67619.0,10.9697,11.0155,10.9148,10.924,67619.0
2015-09-02 10:30:00,11.92,11.92,11.85,11.88,26141.0,10.9148,10.9148,10.8507,10.8782,26141.0
2015-09-02 11:00:00,11.88,11.9,11.83,11.86,22462.0,10.8782,10.8965,10.8324,10.8599,22462.0
2015-09-02 11:30:00,11.85,11.86,11.72,11.73,24544.0,10.8507,10.8599,10.7317,10.7408,24544.0
2015-09-02 12:00:00,11.73,11.78,11.7,11.78,20400.0,10.7408,10.7866,10.7134,10.7866,20400.0
2015-09-02 12:30:00,11.78,11.84,11.77,11.84,19213.0,10.7866,10.8415,10.7774,10.8415,19213.0
2015-09-02 13:00:00,11.84,11.85,11.8,11.84,18006.0,10.8415,10.8507,10.8049,10.8415,18006.0
2015-09-02 13:30:00,11.85,11.86,11.82,11.85,30947.0,10.8507,10.8599,10.8232,10.8507,30947.0
2015-09-02 14:00:00,11.85,11.91,11.84,11.89,25901.0,10.8507,10.9056,10.8415,10.8873,25901.0
2015-09-02 14:30:00,11.89,11.9,11.84,11.88,39053.0,10.8873,10.8965,10.8415,10.8782,39053.0
2015-09-02 15:00:00,11.88,11.9,11.86,11.88,53000.0,10.8782,10.8965,10.8599,10.8782,53000.0
2015-09-02 15:30:00,11.88,11.89,11.83,11.89,228535.0,10.8782,10.8873,10.8324,10.8873,228535.0
2015-09-03 09:30:00,11.9,12.02,11.81,12.0,57521.0,10.8965,11.0064,10.8141,10.9881,57521.0
2015-09-03 10:00:00,12.0,12.04,11.97,12.01,72060.0,10.9881,11.0247,10.9606,10.9972,72060.0
2015-09-03 10:30:00,12.01,12.08,11.99,12.06,43579.0,10.9972,11.0613,10.9789,11.043,43579.0
2015-09-03 11:00:00,12.06,12.07,12.05,12.06,43507.0,11.043,11.0521,11.0338,11.043,43507.0
2015-09-03 11:30:00,12.06,12.08,12.03,12.07,33862.0,11.043,11.0613,11.0155,11.0521,33862.0
2015-09-03 12:00:00,12.06,12.08,12.03,12.04,25289.0,11.043,11.0613,11.0155,11.0247,25289.0
2015-09-03 12:30:00,12.04,12.07,12.02,12.05,21006.0,11.0247,11.0521,11.0064,11.0338,21006.0
2015-09-03 13:00:00,12.06,12.06,11.98,12.05,18479.0,11.043,11.043,10.9697,11.0338,18479.0
2015-09-03 13:30:00,12.03,12.05,12.0,12.0,19434.0,11.0155,11.0338,10.9881,10.9881,19434.0
2015-09-03 14:00:00,12.0,12.02,11.97,12.0,32823.0,10.9881,11.0064,10.9606,10.9881,32823.0
2015-09-03 14:30:00,12.01,12.02,11.99,12.0,48538.0,10.9972,11.0064,10.9789,10.9881,48538.0
2015-09-03 15:00:00,12.0,12.01,11.98,12.0,58506.0,10.9881,10.9972,10.9697,10.9881,58506.0
2015-09-03 15:30:00,11.99,12.0,11.96,11.97,199052.0,10.9789,10.9881,10.9514,10.9606,199052.0
2015-09-04 09:30:00,11.91,12.01,11.89,11.96,102750.0,10.9056,10.9972,10.8873,10.9514,102750.0
2015-09-04 10:00:00,11.97,12.03,11.92,12.03,56385.0,10.9606,11.0155,10.9148,11.0155,56385.0
2015-09-04 10:30:00,12.02,12.03,11.98,12.0,54666.0,11.0064,11.0155,10.9697,10.9881,54666.0
2015-09-04 11:00:00,12.0,12.02,11.97,12.0,24969.0,10.9881,11.0064,10.9606,10.9881,24969.0
2015-09-04 11:30:00,12.0,12.01,11.94,11.94,24918.0,10.9881,10.9972,10.9331,10.9331,24918.0
2015-09-04 12:00:00,11.95,11.97,11.92,11.93,30987.0,10.9423,10.9606,10.9148,10.924,30987.0
2015-09-04 12:30:00,11.94,11.97,11.91,11.91,17751.0,10.9331,10.9606,10.9056,10.9056,17751.0
2015-09-04 13:00:00,11.91,11.94,11.91,11.93,25930.0,10.9056,10.9331,10.9056,10.924,25930.0
2015-09-04 13:30:00,11.92,11.94,11.91,11.91,29270.0,10.9148,10.9331,10.9056,10.9056,29270.0
2015-09-04 14:00:00,11.91,11.91,11.87,11.9,29528.0,10.9056,10.9056,10.869,10.8965,29528.0
2015-09-04 14:30:00,11.9,11.93,11.89,11.93,26309.0,10.8965,10.924,10.8873,10.924,26309.0
2015-09-04 15:00:00,11.93,11.94,11.9,11.94,53317.0,10.924,10.9331,10.8965,10.9331,53317.0
2015-09-04 15:30:00,11.93,11.95,11.88,11.88,177425.0,10.924,10.9423,10.8782,10.8782,177425.0
2015-09-08 09:30:00,12.2,12.29,12.09,12.09,68166.0,11.1712,11.2536,11.0705,11.0705,68166.0
2015-09-08 10:00:00,12.09,12.12,11.98,12.01,96429.0,11.0705,11.0979,10.9697,10.9972,96429.0
2015-09-08 10:30:00,12.01,12.08,12.0,12.08,82134.0,10.9972,11.0613,10.9881,11.0613,82134.0
2015-09-08 11:00:00,12.09,12.16,12.08,12.14,29566.0,11.0705,11.1346,11.0613,11.1162,29566.0
2015-09-08 11:30:00,12.15,12.16,12.1,12.12,29117.0,11.1254,11.1346,11.0796,11.0979,29117.0
2015-09-08 12:00:00,12.12,12.16,12.12,12.15,22424.0,11.0979,11.1346,11.0979,11.1254,22424.0
2015-09-08 12:30:00,12.15,12.15,12.12,12.14,14721.0,11.1254,11.1254,11.0979,11.1162,14721.0
2015-09-08 13:00:00,12.14,12.16,12.1,12.14,22818.0,11.1162,11.1346,11.0796,11.1162,22818.0
2015-09-08 13:30:00,12.14,12.21,12.13,12.21,26932.0,11.1162,11.1803,11.1071,11.1803,26932.0
2015-09-08 14:00:00,12.21,12.21,12.14,12.16,37158.0,11.1803,11.1803,11.1162,11.1346,37158.0
2015-09-08 14:30:00,12.17,12.17,12.11,12.11,36921.0,11.1437,11.1437,11.0888,11.0888,36921.0
2015-09-08 15:00:00,12.12,12.21,12.11,12.19,105740.0,11.0979,11.1803,11.0888,11.162,105740.0
2015-09-08 15:30:00,12.2,12.21,12.16,12.18,208725.0,11.1712,11.1803,11.1346,11.1529,208725.0
2015-09-09 09:30:00,12.26,12.34,12.22,12.24,17146.0,11.2261,11.2994,11.1895,11.2078,17146.0
2015-09-09 10:00:00,12.26,12.28,12.18,12.18,33005.0,11.2261,11.2444,11.1529,11.1529,33005.0
2015-09-09 10:30:00,12.19,12.19,12.12,12.16,26874.0,11.162,11.162,11.0979,11.1346,26874.0
2015-09-09 11:00:00,12.17,12.21,12.16,12.18,35626.0,11.1437,11.1803,11.1346,11.1529,35626.0
2015-09-09 11:30:00,12.19,12.22,12.16,12.19,25412.0,11.162,11.1895,11.1346,11.162,25412.0
2015-09-09 12:00:00,12.2,12.21,12.15,12.18,33873.0,11.1712,11.1803,11.1254,11.1529,33873.0
2015-09-09 12:30:00,12.18,12.18,12.14,12.15,19827.0,11.1529,11.1529,11.1162,11.1254,19827.0
2015-09-09 13:00:00,12.15,12.18,12.12,12.13,22638.0,11.1254,11.1529,11.0979,11.1071,22638.0
2015-09-09 13:30:00,12.12,12.15,12.12,12.13,19857.0,11.0979,11.1254,11.0979,11.1071,19857.0
2015-09-09 14:00:00,12.13,12.15,12.12,12.14,15150.0,11.1071,11.1254,11.0979,11.1162,15150.0
2015-09-09 14:30:00,12.14,12.16,12.12,12.14,16687.0,11.1162,11.1346,11.0979,11.1162,16687.0
2015-09-09 15:00:00,12.14,12.16,12.1,12.12,36403.0,11.1162,11.1346,11.0796,11.0979,36403.0
2015-09-09 15:30:00,12.12,12.12,11.99,12.02,177510.0,11.0979,11.0979,10.9789,11.0064,177510.0
2015-09-10 09:30:00,12.0,12.08,11.94,11.94,30664.0,10.9881,11.0613,10.9331,10.9331,30664.0
2015-09-10 10:00:00,11.93,11.95,11.9,11.94,26604.0,10.924,10.9423,10.8965,10.9331,26604.0
2015-09-10 10:30:00,11.95,12.06,11.95,12.0,43495.0,10.9423,11.043,10.9423,10.9881,43495.0
2015-09-10 11:00:00,12.01,12.03,11.91,11.94,21610.0,10.9972,11.0155,10.9056,10.9331,21610.0
2015-09-10 11:30:00,11.95,11.99,11.94,11.98,23076.0,10.9423,10.9789,10.9331,10.9697,23076.0
2015-09-10 12:00:00,11.98,12.02,11.95,11.96,22849.0,10.9697,11.0064,10.9423,10.9514,22849.0
2015-09-10 12:30:00,11.96,11.98,11.93,11.96,15000.0,10.9514,10.9697,10.924,10.9514,15000.0
2015-09-10 13:00:00,11.96,12.0,11.94,12.0,20514.0,10.9514,10.9881,10.9331,10.9881,20514.0
2015-09-10 13:30:00,12.0,12.02,11.92,11.95,51760.0,10.9881,11.0064,10.9148,10.9423,51760.0
2015-09-10 14:00:00,11.96,11.96,11.9,11.9,32662.0,10.9514,10.9514,10.8965,10.8965,32662.0
2015-09-10 14:30:00,11.9,11.93,11.88,11.91,60522.0,10.8965,10.924,10.8782,10.9056,60522.0
2015-09-10 15:00:00,11.91,11.92,11.87,11.88,74027.0,10.9056,10.9148,10.869,10.8782,74027.0
2015-09-10 15:30:00,11.88,11.9,11.85,11.88,120804.0,10.8782,10.8965,10.8507,10.8782,120804.0
2015-09-11 09:30:00,11.83,11.87,11.8,11.82,22106.0,10.8324,10.869,10.8049,10.8232,22106.0
2015-09-11 10:00:00,11.82,11.86,11.82,11.85,21440.0,10.8232,10.8599,10.8232,10.8507,21440.0
2015-09-11 10:30:00,11.86,11.87,11.86,11.87,7055.0,10.8599,10.869,10.8599,10.869,7055.0
2015-09-11 11:00:00,11.86,11.9,11.86,11.9,19580.0,10.8599,10.8965,10.8599,10.8965,19580.0
2015-09-11 11:30:00,11.9,11.94,11.88,11.93,52422.0,10.8965,10.9331,10.8782,10.924,52422.0
2015-09-11 12:00:00,11.93,11.98,11.91,11.96,23394.0,10.924,10.9697,10.9056,10.9514,23394.0
2015-09-11 12:30:00,11.96,12.01,11.95,11.98,22872.0,10.9514,10.9972,10.9423,10.9697,22872.0
2015-09-11 13:00:00,11.98,11.98,11.89,11.92,52888.0,10.9697,10.9697,10.8873,10.9148,52888.0
2015-09-11 13:30:00,11.92,11.92,11.84,11.88,69717.0,10.9148,10.9148,10.8415,10.8782,69717.0
2015-09-11 14:00:00,11.89,11.91,11.84,11.86,50791.0,10.8873,10.9056,10.8415,10.8599,50791.0
2015-09-11 14:30:00,11.87,11.9,11.83,11.88,26186.0,10.869,10.8965,10.8324,10.8782,26186.0
2015-09-11 15:00:00,11.88,11.9,11.88,11.9,12596.0,10.8782,10.8965,10.8782,10.8965,12596.0
2015-09-11 15:30:00,11.89,11.9,11.86,11.89,114427.0,10.8873,10.8965,10.8599,10.8873,114427.0
2015-09-14 09:30:00,11.89,11.9,11.8,11.8,27668.0,10.8873,10.8965,10.8049,10.8049,27668.0
2015-09-14 10:00:00,11.82,11.85,11.8,11.84,13701.0,10.8232,10.8507,10.8049,10.8415,13701.0
2015-09-14 10:30:00,11.84,11.9,11.84,11.85,20951.0,10.8415,10.8965,10.8415,10.8507,20951.0
2015-09-14 11:00:00,11.85,11.88,11.8,11.8,38441.0,10.8507,10.8782,10.8049,10.8049,38441.0
2015-09-14 11:30:00,11.81,11.82,11.78,11.8,25400.0,10.8141,10.8232,10.7866,10.8049,25400.0
2015-09-14 12:00:00,11.8,11.81,11.78,11.8,17265.0,10.8049,10.8141,10.7866,10.8049,17265.0
2015-09-14 12:30:00,11.8,11.81,11.78,11.79,15018.0,10.8049,10.8141,10.7866,10.7958,15018.0
2015-09-14 13:00:00,11.79,11.8,11.77,11.77,13318.0,10.7958,10.8049,10.7774,10.7774,13318.0
2015-09-14 13:30:00,11.77,11.81,11.77,11.78,16503.0,10.7774,10.8141,10.7774,10.7866,16503.0
2015-09-14 14:00:00,11.79,11.81,11.76,11.77,15622.0,10.7958,10.8141,10.7683,10.7774,15622.0
2015-09-14 14:30:00,11.77,11.78,11.75,11.78,10143.0,10.7774,10.7866,10.7591,10.7866,10143.0
2015-09-14 15:00:00,11.78,11.81,11.75,11.8,21834.0,10.7866,10.8141,10.7591,10.8049,21834.0
2015-09-14 15:30:00,11.79,11.81,11.77,11.78,145793.0,10.7958,10.8141,10.7774,10.7866,145793.0
2015-09-15 09:30:00,11.82,11.89,11.79,11.86,41318.0,10.8232,10.8873,10.7958,10.8599,41318.0
2015-09-15 10:00:00,11.86,11.9,11.85,11.89,25655.0,10.8599,10.8965,10.8507,10.8873,25655.0
2015-09-15 10:30:00,11.88,11.9,11.85,11.89,46157.0,10.8782,10.8965,10.8507,10.8873,46157.0
2015-09-15 11:00:00,11.89,11.89,11.86,11.87,13702.0,10.8873,10.8873,10.8599,10.869,13702.0
2015-09-15 11:30:00,11.87,11.87,11.81,11.82,29515.0,10.869,10.869,10.8141,10.8232,29515.0
2015-09-15 12:00:00,11.82,11.88,11.82,11.88,28349.0,10.8232,10.8782,10.8232,10.8782,28349.0
2015-09-15 12:30:00,11.89,11.89,11.85,11.85,6188.0,10.8873,10.8873,10.8507,10.8507,6188.0
2015-09-15 13:00:00,11.85,11.88,11.85,11.86,39977.0,10.8507,10.8782,10.8507,10.8599,39977.0
2015-09-15 13:30:00,11.86,11.88,11.85,11.86,21445.0,10.8599,10.8782,10.8507,10.8599,21445.0
2015-09-15 14:00:00,11.85,11.89,11.85,11.88,26152.0,10.8507,10.8873,10.8507,10.8782,26152.0
2015-09-15 14:30:00,11.89,11.9,11.88,11.9,14829.0,10.8873,10.8965,10.8782,10.8965,14829.0
2015-09-15 15:00:00,11.91,11.98,11.91,11.98,35424.0,10.9056,10.9697,10.9056,10.9697,35424.0
2015-09-15 15:30:00,11.98,12.02,11.98,12.01,232787.0,10.9697,11.0064,10.9697,10.9972,232787.0
2015-09-16 09:30:00,12.04,12.14,12.03,12.12,12075.0,11.0247,11.1162,11.0155,11.0979,12075.0
2015-09-16 10:00:00,12.11,12.14,12.08,12.11,12506.0,11.0888,11.1162,11.0613,11.0888,12506.0
2015-09-16 10:30:00,12.12,12.15,12.11,12.14,12116.0,11.0979,11.1254,11.0888,11.1162,12116.0
2015-09-16 11:00:00,12.14,12.22,12.14,12.2,21070.0,11.1162,11.1895,11.1162,11.1712,21070.0
2015-09-16 11:30:00,12.19,12.2,12.18,12.19,6283.0,11.162,11.1712,11.1529,11.162,6283.0
2015-09-16 12:00:00,12.19,12.2,12.18,12.18,6210.0,11.162,11.1712,11.1529,11.1529,6210.0
2015-09-16 12:30:00,12.19,12.21,12.18,12.21,16798.0,11.162,11.1803,11.1529,11.1803,16798.0
2015-09-16 13:00:00,12.2,12.21,12.18,12.18,15843.0,11.1712,11.1803,11.1529,11.1529,15843.0
2015-09-16 13:30:00,12.19,12.21,12.17,12.21,10249.0,11.162,11.1803,11.1437,11.1803,10249.0
2015-09-16 14:00:00,12.2,12.2,12.14,12.15,13141.0,11.1712,11.1712,11.1162,11.1254,13141.0
2015-09-16 14:30:00,12.15,12.16,12.14,12.16,35072.0,11.1254,11.1346,11.1162,11.1346,35072.0
2015-09-16 15:00:00,12.16,12.16,12.14,12.16,41066.0,11.1346,11.1346,11.1162,11.1346,41066.0
2015-09-16 15:30:00,12.15,12.16,12.14,12.15,118655.0,11.1254,11.1346,11.1162,11.1254,118655.0
2015-09-17 09:30:00,12.19,12.34,12.15,12.17,14704.0,11.162,11.2994,11.1254,11.1437,14704.0
2015-09-17 10:00:00,12.18,12.21,12.14,12.14,69213.0,11.1529,11.1803,11.1162,11.1162,69213.0
2015-09-17 10:30:00,12.15,12.19,12.13,12.14,27709.0,11.1254,11.162,11.1071,11.1162,27709.0
2015-09-17 11:00:00,12.14,12.16,12.13,12.13,20560.0,11.1162,11.1346,11.1071,11.1071,20560.0
2015-09-17 11:30:00,12.14,12.16,12.12,12.16,48132.0,11.1162,11.1346,11.0979,11.1346,48132.0
2015-09-17 12:00:00,12.16,12.17,12.15,12.15,25765.0,11.1346,11.1437,11.1254,11.1254,25765.0
2015-09-17 12:30:00,12.16,12.2,12.15,12.2,29416.0,11.1346,11.1712,11.1254,11.1712,29416.0
2015-09-17 13:00:00,12.19,12.2,12.15,12.16,73438.0,11.162,11.1712,11.1254,11.1346,73438.0
2015-09-17 13:30:00,12.15,12.15,12.12,12.12,34495.0,11.1254,11.1254,11.0979,11.0979,34495.0
2015-09-17 14:00:00,12.13,12.18,12.08,12.14,59716.0,11.1071,11.1529,11.0613,11.1162,59716.0
2015-09-17 14:30:00,12.14,12.23,12.13,12.2,59689.0,11.1162,11.1987,11.1071,11.1712,59689.0
2015-09-17 15:00:00,12.21,12.22,12.05,12.11,56452.0,11.1803,11.1895,11.0338,11.0888,56452.0
2015-09-17 15:30:00,12.11,12.14,12.08,12.09,148880.0,11.0888,11.1162,11.0613,11.0705,148880.0
2015-09-18 09:30:00,11.99,12.25,11.94,12.22,263343.0,10.9789,11.217,10.9331,11.1895,263343.0
2015-09-18 10:00:00,12.22,12.38,12.22,12.35,92544.0,11.1895,11.336,11.1895,11.3085,92544.0
2015-09-18 10:30:00,12.35,12.36,12.16,12.18,56240.0,11.3085,11.3177,11.1346,11.1529,56240.0
2015-09-18 11:00:00,12.19,12.23,12.19,12.19,36808.0,11.162,11.1987,11.162,11.162,36808.0
2015-09-18 11:30:00,12.18,12.22,12.17,12.18,38411.0,11.1529,11.1895,11.1437,11.1529,38411.0
2015-09-18 12:00:00,12.18,12.18,12.13,12.15,29306.0,11.1529,11.1529,11.1071,11.1254,29306.0
2015-09-18 12:30:00,12.15,12.18,12.13,12.18,17536.0,11.1254,11.1529,11.1071,11.1529,17536.0
2015-09-18 13:00:00,12.17,12.21,12.12,12.14,22725.0,11.1437,11.1803,11.0979,11.1162,22725.0
2015-09-18 13:30:00,12.15,12.16,12.09,12.09,28570.0,11.1254,11.1346,11.0705,11.0705,28570.0
2015-09-18 14:00:00,12.08,12.12,12.07,12.09,38757.0,11.0613,11.0979,11.0521,11.0705,38757.0
2015-09-18 14:30:00,12.09,12.1,12.06,12.1,26726.0,11.0705,11.0796,11.043,11.0796,26726.0
2015-09-18 15:00:00,12.1,12.1,12.01,12.03,40747.0,11.0796,11.0796,10.9972,11.0155,40747.0
2015-09-18 15:30:00,12.03,12.04,11.96,12.0,220340.0,11.0155,11.0247,10.9514,10.9881,220340.0
2015-09-21 09:30:00,12.06,12.1,12.04,12.09,17050.0,11.043,11.0796,11.0247,11.0705,17050.0
2015-09-21 10:00:00,12.12,12.14,12.08,12.12,64175.0,11.0979,11.1162,11.0613,11.0979,64175.0
2015-09-21 10:30:00,12.11,12.2,12.11,12.15,42986.0,11.0888,11.1712,11.0888,11.1254,42986.0
2015-09-21 11:00:00,12.16,12.18,12.12,12.12,37669.0,11.1346,11.1529,11.0979,11.0979,37669.0
2015-09-21 11:30:00,12.13,12.14,12.09,12.13,28502.0,11.1071,11.1162,11.0705,11.1071,28502.0
2015-09-21 12:00:00,12.14,12.14,12.06,12.07,53776.0,11.1162,11.1162,11.043,11.0521,53776.0
2015-09-21 12:30:00,12.06,12.08,12.01,12.04,30054.0,11.043,11.0613,10.9972,11.0247,30054.0
2015-09-21 13:00:00,12.04,12.07,12.04,12.07,20556.0,11.0247,11.0521,11.0247,11.0521,20556.0
2015-09-21 13:30:00,12.07,12.07,12.03,12.04,33571.0,11.0521,11.0521,11.0155,11.0247,33571.0
2015-09-21 14:00:00,12.04,12.06,12.02,12.04,19923.0,11.0247,11.043,11.0064,11.0247,19923.0
2015-09-21 14:30:00,12.04,12.07,12.03,12.07,40875.0,11.0247,11.0521,11.0155,11.0521,40875.0
2015-09-21 15:00:00,12.07,12.1,12.06,12.09,48004.0,11.0521,11.0796,11.043,11.0705,48004.0
2015-09-21 15:30:00,12.09,12.09,12.01,12.02,141891.0,11.0705,11.0705,10.9972,11.0064,141891.0
2015-09-22 09:30:00,11.91,11.94,11.76,11.91,65660.0,10.9056,10.9331,10.7683,10.9056,65660.0
2015-09-22 10:00:00,11.91,11.92,11.85,11.88,33188.0,10.9056,10.9148,10.8507,10.8782,33188.0
2015-09-22 10:30:00,11.88,11.88,11.8,11.81,20093.0,10.8782,10.8782,10.8049,10.8141,20093.0
2015-09-22 11:00:00,11.81,11.81,11.74,11.74,34462.0,10.8141,10.8141,10.75,10.75,34462.0
2015-09-22 11:30:00,11.74,11.79,11.74,11.77,23825.0,10.75,10.7958,10.75,10.7774,23825.0
2015-09-22 12:00:00,11.78,11.78,11.73,11.74,29851.0,10.7866,10.7866,10.7408,10.75,29851.0
2015-09-22 12:30:00,11.74,11.77,11.69,11.72,13303.0,10.75,10.7774,10.7042,10.7317,13303.0
2015-09-22 13:00:00,11.72,11.74,11.7,11.7,23540.0,10.7317,10.75,10.7134,10.7134,23540.0
2015-09-22 13:30:00,11.71,11.76,11.7,11.73,23596.0,10.7225,10.7683,10.7134,10.7408,23596.0
2015-09-22 14:00:00,11.73,11.77,11.73,11.76,18075.0,10.7408,10.7774,10.7408,10.7683,18075.0
2015-09-22 14:30:00,11.76,11.77,11.7,11.75,49297.0,10.7683,10.7774,10.7134,10.7591,49297.0
2015-09-22 15:00:00,11.74,11.76,11.72,11.72,44709.0,10.75,10.7683,10.7317,10.7317,44709.0
2015-09-22 15:30:00,11.73,11.76,11.73,11.75,115901.0,10.7408,10.7683,10.7408,10.7591,115901.0
2015-09-23 09:30:00,11.78,11.8,11.75,11.8,3623.0,10.7866,10.8049,10.7591,10.8049,3623.0
2015-09-23 10:00:00,11.82,11.84,11.75,11.79,21424.0,10.8232,10.8415,10.7591,10.7958,21424.0
2015-09-23 10:30:00,11.78,11.81,11.76,11.79,17791.0,10.7866,10.8141,10.7683,10.7958,17791.0
2015-09-23 11:00:00,11.78,11.78,11.74,11.76,24855.0,10.7866,10.7866,10.75,10.7683,24855.0
2015-09-23 11:30:00,11.76,11.76,11.72,11.73,28786.0,10.7683,10.7683,10.7317,10.7408,28786.0
2015-09-23 12:00:00,11.73,11.73,11.69,11.71,4302.0,10.7408,10.7408,10.7042,10.7225,4302.0
2015-09-23 12:30:00,11.7,11.72,11.7,11.72,7204.0,10.7134,10.7317,10.7134,10.7317,7204.0
2015-09-23 13:00:00,11.72,11.73,11.69,11.7,8427.0,10.7317,10.7408,10.7042,10.7134,8427.0
2015-09-23 13:30:00,11.7,11.74,11.7,11.71,9924.0,10.7134,10.75,10.7134,10.7225,9924.0
2015-09-23 14:00:00,11.71,11.74,11.71,11.71,12770.0,10.7225,10.75,10.7225,10.7225,12770.0
2015-09-23 14:30:00,11.71,11.72,11.66,11.67,15381.0,10.7225,10.7317,10.6767,10.6859,15381.0
2015-09-23 15:00:00,11.67,11.7,11.67,11.7,27606.0,10.6859,10.7134,10.6859,10.7134,27606.0
2015-09-23 15:30:00,11.69,11.72,11.67,11.69,135930.0,10.7042,10.7317,10.6859,10.7042,135930.0
2015-09-24 09:30:00,11.6,11.6,11.55,11.56,14270.0,10.6218,10.6218,10.576,10.5852,14270.0
2015-09-24 10:00:00,11.56,11.59,11.53,11.56,19584.0,10.5852,10.6126,10.5577,10.5852,19584.0
2015-09-24 10:30:00,11.55,11.57,11.53,11.53,57680.0,10.576,10.5943,10.5577,10.5577,57680.0
2015-09-24 11:00:00,11.53,11.56,11.48,11.48,56516.0,10.5577,10.5852,10.5119,10.5119,56516.0
2015-09-24 11:30:00,11.49,11.51,11.48,11.51,20490.0,10.5211,10.5394,10.5119,10.5394,20490.0
2015-09-24 12:00:00,11.5,11.59,11.49,11.59,76301.0,10.5302,10.6126,10.5211,10.6126,76301.0
2015-09-24 12:30:00,11.59,11.61,11.57,11.57,33350.0,10.6126,10.6309,10.5943,10.5943,33350.0
2015-09-24 13:00:00,11.58,11.6,11.56,11.56,17840.0,10.6035,10.6218,10.5852,10.5852,17840.0
2015-09-24 13:30:00,11.56,11.59,11.56,11.57,25575.0,10.5852,10.6126,10.5852,10.5943,25575.0
2015-09-24 14:00:00,11.57,11.6,11.56,11.59,51181.0,10.5943,10.6218,10.5852,10.6126,51181.0
2015-09-24 14:30:00,11.59,11.65,11.58,11.62,64821.0,10.6126,10.6676,10.6035,10.6401,64821.0
2015-09-24 15:00:00,11.62,11.69,11.62,11.69,57888.0,10.6401,10.7042,10.6401,10.7042,57888.0
2015-09-24 15:30:00,11.69,11.69,11.6,11.63,148672.0,10.7042,10.7042,10.6218,10.6493,148672.0
2015-09-25 09:30:00,11.74,11.74,11.64,11.69,29226.0,10.75,10.75,10.6584,10.7042,29226.0
2015-09-25 10:00:00,11.69,11.77,11.68,11.75,46322.0,10.7042,10.7774,10.695,10.7591,46322.0
2015-09-25 10:30:00,11.74,11.81,11.72,11.8,34123.0,10.75,10.8141,10.7317,10.8049,34123.0
2015-09-25 11:00:00,11.8,11.8,11.75,11.76,48632.0,10.8049,10.8049,10.7591,10.7683,48632.0
2015-09-25 11:30:00,11.77,11.77,11.72,11.74,32212.0,10.7774,10.7774,10.7317,10.75,32212.0
2015-09-25 12:00:00,11.73,11.73,11.7,11.71,18015.0,10.7408,10.7408,10.7134,10.7225,18015.0
2015-09-25 12:30:00,11.71,11.72,11.69,11.71,21334.0,10.7225,10.7317,10.7042,10.7225,21334.0
2015-09-25 13:00:00,11.71,11.74,11.71,11.74,21424.0,10.7225,10.75,10.7225,10.75,21424.0
2015-09-25 13:30:00,11.74,11.77,11.73,11.74,40115.0,10.75,10.7774,10.7408,10.75,40115.0
2015-09-25 14:00:00,11.75,11.77,11.71,11.73,38794.0,10.7591,10.7774,10.7225,10.7408,38794.0
2015-09-25 14:30:00,11.72,11.72,11.65,11.68,27799.0,10.7317,10.7317,10.6676,10.695,27799.0
2015-09-25 15:00:00,11.68,11.69,11.61,11.68,43115.0,10.695,10.7042,10.6309,10.695,43115.0
2015-09-25 15:30:00,11.67,11.7,11.65,11.66,173584.0,10.6859,10.7134,10.6676,10.6767,173584.0
2015-09-28 09:30:00,11.65,11.74,11.59,11.67,35451.0,10.6676,10.75,10.6126,10.6859,35451.0
2015-09-28 10:00:00,11.68,11.7,11.57,11.6,85599.0,10.695,10.7134,10.5943,10.6218,85599.0
2015-09-28 10:30:00,11.59,11.59,11.51,11.54,53514.0,10.6126,10.6126,10.5394,10.5668,53514.0
2015-09-28 11:00:00,11.55,11.56,11.52,11.53,37378.0,10.576,10.5852,10.5485,10.5577,37378.0
2015-09-28 11:30:00,11.53,11.55,11.5,11.51,52208.0,10.5577,10.576,10.5302,10.5394,52208.0
2015-09-28 12:00:00,11.51,11.59,11.5,11.58,36617.0,10.5394,10.6126,10.5302,10.6035,36617.0
2015-09-28 12:30:00,11.58,11.58,11.54,11.56,20768.0,10.6035,10.6035,10.5668,10.5852,20768.0
2015-09-28 13:00:00,11.56,11.57,11.54,11.57,22406.0,10.5852,10.5943,10.5668,10.5943,22406.0
2015-09-28 13:30:00,11.57,11.65,11.57,11.64,23489.0,10.5943,10.6676,10.5943,10.6584,23489.0
2015-09-28 14:00:00,11.64,11.64,11.59,11.64,37915.0,10.6584,10.6584,10.6126,10.6584,37915.0
2015-09-28 14:30:00,11.64,11.65,11.59,11.61,36217.0,10.6584,10.6676,10.6126,10.6309,36217.0
2015-09-28 15:00:00,11.61,11.61,11.57,11.58,44305.0,10.6309,10.6309,10.5943,10.6035,44305.0
2015-09-28 15:30:00,11.59,11.6,11.56,11.57,120883.0,10.6126,10.6218,10.5852,10.5943,120883.0
2015-09-29 09:30:00,11.57,11.59,11.49,11.54,21973.0,10.5943,10.6126,10.5211,10.5668,21973.0
2015-09-29 10:00:00,11.54,11.63,11.54,11.61,29331.0,10.5668,10.6493,10.5668,10.6309,29331.0
2015-09-29 10:30:00,11.61,11.62,11.54,11.55,16475.0,10.6309,10.6401,10.5668,10.576,16475.0
2015-09-29 11:00:00,11.55,11.56,11.51,11.55,14654.0,10.576,10.5852,10.5394,10.576,14654.0
2015-09-29 11:30:00,11.55,11.62,11.53,11.6,41354.0,10.576,10.6401,10.5577,10.6218,41354.0
2015-09-29 12:00:00,11.59,11.64,11.57,11.63,25829.0,10.6126,10.6584,10.5943,10.6493,25829.0
2015-09-29 12:30:00,11.62,11.63,11.57,11.59,45401.0,10.6401,10.6493,10.5943,10.6126,45401.0
2015-09-29 13:00:00,11.58,11.63,11.58,11.61,28732.0,10.6035,10.6493,10.6035,10.6309,28732.0
2015-09-29 13:30:00,11.61,11.64,11.61,11.62,48073.0,10.6309,10.6584,10.6309,10.6401,48073.0
2015-09-29 14:00:00,11.61,11.67,11.6,11.67,56281.0,10.6309,10.6859,10.6218,10.6859,56281.0
2015-09-29 14:30:00,11.67,11.67,11.62,11.62,38890.0,10.6859,10.6859,10.6401,10.6401,38890.0
2015-09-29 15:00:00,11.63,11.63,11.57,11.58,50786.0,10.6493,10.6493,10.5943,10.6035,50786.0
2015-09-29 15:30:00,11.57,11.63,11.57,11.59,176879.0,10.5943,10.6493,10.5943,10.6126,176879.0
2015-09-30 09:30:00,11.73,11.79,11.73,11.77,46182.0,10.7408,10.7958,10.7408,10.7774,46182.0
2015-09-30 10:00:00,11.76,11.88,11.76,11.86,34920.0,10.7683,10.8782,10.7683,10.8599,34920.0
2015-09-30 10:30:00,11.88,11.91,11.85,11.91,33650.0,10.8782,10.9056,10.8507,10.9056,33650.0
2015-09-30 11:00:00,11.91,11.95,11.88,11.95,63273.0,10.9056,10.9423,10.8782,10.9423,63273.0
2015-09-30 11:30:00,11.95,11.96,11.86,11.87,58746.0,10.9423,10.9514,10.8599,10.869,58746.0
2015-09-30 12:00:00,11.86,11.87,11.83,11.85,35365.0,10.8599,10.869,10.8324,10.8507,35365.0
2015-09-30 12:30:00,11.84,11.87,11.81,11.84,36929.0,10.8415,10.869,10.8141,10.8415,36929.0
2015-09-30 13:00:00,11.84,11.87,11.83,11.86,26102.0,10.8415,10.869,10.8324,10.8599,26102.0
2015-09-30 13:30:00,11.86,11.86,11.78,11.86,115368.0,10.8599,10.8599,10.7866,10.8599,115368.0
2015-09-30 14:00:00,11.86,11.89,11.79,11.8,127750.0,10.8599,10.8873,10.7958,10.8049,127750.0
2015-09-30 14:30:00,11.8,11.85,11.79,11.85,46852.0,10.8049,10.8507,10.7958,10.8507,46852.0
2015-09-30 15:00:00,11.85,11.86,11.82,11.85,81307.0,10.8507,10.8599,10.8232,10.8507,81307.0
2015-09-30 15:30:00,11.86,11.86,11.81,11.82,345621.0,10.8599,10.8599,10.8141,10.8232,345621.0
2015-10-01 09:30:00,11.87,11.87,11.76,11.81,36825.0,10.869,10.869,10.7683,10.8141,36825.0
2015-10-01 10:00:00,11.81,11.91,11.77,11.89,98777.0,10.8141,10.9056,10.7774,10.8873,98777.0
2015-10-01 10:30:00,11.9,11.9,11.81,11.83,52494.0,10.8965,10.8965,10.8141,10.8324,52494.0
2015-10-01 11:00:00,11.83,11.83,11.77,11.78,42744.0,10.8324,10.8324,10.7774,10.7866,42744.0
2015-10-01 11:30:00,11.79,11.79,11.67,11.68,43314.0,10.7958,10.7958,10.6859,10.695,43314.0
2015-10-01 12:00:00,11.69,11.7,11.61,11.69,47933.0,10.7042,10.7134,10.6309,10.7042,47933.0
2015-10-01 12:30:00,11.7,11.76,11.7,11.76,28216.0,10.7134,10.7683,10.7134,10.7683,28216.0
2015-10-01 13:00:00,11.75,11.75,11.69,11.73,22792.0,10.7591,10.7591,10.7042,10.7408,22792.0
2015-10-01 13:30:00,11.74,11.8,11.74,11.78,32239.0,10.75,10.8049,10.75,10.7866,32239.0
2015-10-01 14:00:00,11.78,11.8,11.74,11.76,42154.0,10.7866,10.8049,10.75,10.7683,42154.0
2015-10-01 14:30:00,11.76,11.81,11.75,11.8,42906.0,10.7683,10.8141,10.7591,10.8049,42906.0
2015-10-01 15:00:00,11.8,11.81,11.73,11.74,98455.0,10.8049,10.8141,10.7408,10.75,98455.0
2015-10-01 15:30:00,11.75,11.83,11.73,11.81,197893.0,10.7591,10.8324,10.7408,10.8141,197893.0
2015-10-02 09:30:00,11.7,11.77,11.66,11.75,117373.0,10.7134,10.7774,10.6767,10.7591,117373.0
2015-10-02 10:00:00,11.73,11.87,11.73,11.78,76432.0,10.7408,10.869,10.7408,10.7866,76432.0
2015-10-02 10:30:00,11.79,11.82,11.76,11.79,51588.0,10.7958,10.8232,10.7683,10.7958,51588.0
2015-10-02 11:00:00,11.8,11.85,11.77,11.8,33768.0,10.8049,10.8507,10.7774,10.8049,33768.0
2015-10-02 11:30:00,11.8,11.82,11.79,11.8,48724.0,10.8049,10.8232,10.7958,10.8049,48724.0
2015-10-02 12:00:00,11.8,11.9,11.79,11.89,54178.0,10.8049,10.8965,10.7958,10.8873,54178.0
2015-10-02 12:30:00,11.89,11.92,11.86,11.89,38789.0,10.8873,10.9148,10.8599,10.8873,38789.0
2015-10-02 13:00:00,11.9,11.91,11.88,11.89,35504.0,10.8965,10.9056,10.8782,10.8873,35504.0
2015-10-02 13:30:00,11.89,11.9,11.86,11.9,46035.0,10.8873,10.8965,10.8599,10.8965,46035.0
2015-10-02 14:00:00,11.91,11.98,11.89,11.96,53416.0,10.9056,10.9697,10.8873,10.9514,53416.0
2015-10-02 14:30:00,11.96,11.98,11.95,11.96,48624.0,10.9514,10.9697,10.9423,10.9514,48624.0
2015-10-02 15:00:00,11.96,12.04,11.95,12.04,50343.0,10.9514,11.0247,10.9423,11.0247,50343.0
2015-10-02 15:30:00,12.04,12.08,12.02,12.07,194848.0,11.0247,11.0613,11.0064,11.0521,194848.0
2015-10-05 09:30:00,12.16,12.25,12.16,12.22,29833.0,11.1705,11.2532,11.1705,11.2256,29833.0
2015-10-05 10:00:00,12.22,12.27,12.18,12.25,56287.0,11.2256,11.2716,11.1889,11.2532,56287.0
2015-10-05 10:30:00,12.25,12.29,12.23,12.29,40381.0,11.2532,11.2899,11.2348,11.2899,40381.0
2015-10-05 11:00:00,12.29,12.36,12.28,12.36,57077.0,11.2899,11.3542,11.2807,11.3542,57077.0
2015-10-05 11:30:00,12.36,12.4,12.33,12.36,35314.0,11.3542,11.391,11.3267,11.3542,35314.0
2015-10-05 12:00:00,12.36,12.4,12.35,12.37,30486.0,11.3542,11.391,11.345,11.3634,30486.0
2015-10-05 12:30:00,12.37,12.39,12.35,12.35,26185.0,11.3634,11.3818,11.345,11.345,26185.0
2015-10-05 13:00:00,12.36,12.4,12.32,12.33,100535.0,11.3542,11.391,11.3175,11.3267,100535.0
2015-10-05 13:30:00,12.33,12.35,12.3,12.35,35459.0,11.3267,11.345,11.2991,11.345,35459.0
2015-10-05 14:00:00,12.35,12.38,12.32,12.37,60337.0,11.345,11.3726,11.3175,11.3634,60337.0
2015-10-05 14:30:00,12.37,12.43,12.36,12.43,32972.0,11.3634,11.4185,11.3542,11.4185,32972.0
2015-10-05 15:00:00,12.43,12.45,12.39,12.41,38466.0,11.4185,11.4369,11.3818,11.4002,38466.0
2015-10-05 15:30:00,12.4,12.44,12.38,12.4,198015.0,11.391,11.4277,11.3726,11.391,198015.0
2015-10-06 09:30:00,12.4,12.53,12.39,12.52,30033.0,11.391,11.5104,11.3818,11.5012,30033.0
2015-10-06 10:00:00,12.52,12.52,12.44,12.45,48531.0,11.5012,11.5012,11.4277,11.4369,48531.0
2015-10-06 10:30:00,12.44,12.49,12.43,12.47,41232.0,11.4277,11.4737,11.4185,11.4553,41232.0
2015-10-06 11:00:00,12.48,12.58,12.47,12.55,77089.0,11.4645,11.5563,11.4553,11.5288,77089.0
2015-10-06 11:30:00,12.56,12.56,12.5,12.52,68291.0,11.538,11.538,11.4828,11.5012,68291.0
2015-10-06 12:00:00,12.53,12.55,12.49,12.49,27935.0,11.5104,11.5288,11.4737,11.4737,27935.0
2015-10-06 12:30:00,12.49,12.49,12.44,12.45,24516.0,11.4737,11.4737,11.4277,11.4369,24516.0
2015-10-06 13:00:00,12.45,12.48,12.42,12.48,52471.0,11.4369,11.4645,11.4093,11.4645,52471.0
2015-10-06 13:30:00,12.48,12.48,12.41,12.43,33368.0,11.4645,11.4645,11.4002,11.4185,33368.0
2015-10-06 14:00:00,12.43,12.45,12.42,12.45,51561.0,11.4185,11.4369,11.4093,11.4369,51561.0
2015-10-06 14:30:00,12.45,12.45,12.39,12.4,70826.0,11.4369,11.4369,11.3818,11.391,70826.0
2015-10-06 15:00:00,12.4,12.41,12.37,12.4,73839.0,11.391,11.4002,11.3634,11.391,73839.0
2015-10-06 15:30:00,12.4,12.41,12.39,12.39,156709.0,11.391,11.4002,11.3818,11.3818,156709.0
2015-10-07 09:30:00,12.44,12.67,12.44,12.66,38825.0,11.4277,11.639,11.4277,11.6298,38825.0
2015-10-07 10:00:00,12.66,12.71,12.59,12.71,43114.0,11.6298,11.6758,11.5655,11.6758,43114.0
2015-10-07 10:30:00,12.71,12.71,12.56,12.59,50132.0,11.6758,11.6758,11.538,11.5655,50132.0
2015-10-07 11:00:00,12.58,12.6,12.47,12.48,58527.0,11.5563,11.5747,11.4553,11.4645,58527.0
2015-10-07 11:30:00,12.48,12.52,12.47,12.51,57261.0,11.4645,11.5012,11.4553,11.492,57261.0
2015-10-07 12:00:00,12.52,12.54,12.45,12.46,63365.0,11.5012,11.5196,11.4369,11.4461,63365.0
2015-10-07 12:30:00,12.46,12.49,12.44,12.48,64751.0,11.4461,11.4737,11.4277,11.4645,64751.0
2015-10-07 13:00:00,12.49,12.51,12.46,12.51,73969.0,11.4737,11.492,11.4461,11.492,73969.0
2015-10-07 13:30:00,12.51,12.65,12.5,12.64,52801.0,11.492,11.6206,11.4828,11.6114,52801.0
2015-10-07 14:00:00,12.64,12.65,12.57,12.61,50026.0,11.6114,11.6206,11.5471,11.5839,50026.0
2015-10-07 14:30:00,12.61,12.62,12.56,12.62,74393.0,11.5839,11.5931,11.538,11.5931,74393.0
2015-10-07 15:00:00,12.62,12.63,12.57,12.57,119606.0,11.5931,11.6023,11.5471,11.5471,119606.0
2015-10-07 15:30:00,12.57,12.61,12.55,12.6,255391.0,11.5471,11.5839,11.5288,11.5747,255391.0
2015-10-08 09:30:00,12.61,12.65,12.52,12.64,18283.0,11.5839,11.6206,11.5012,11.6114,18283.0
2015-10-08 10:00:00,12.64,12.76,12.63,12.73,38023.0,11.6114,11.7217,11.6023,11.6941,38023.0
2015-10-08 10:30:00,12.72,12.75,12.69,12.75,18037.0,11.6849,11.7125,11.6574,11.7125,18037.0
2015-10-08 11:00:00,12.74,12.75,12.67,12.72,44052.0,11.7033,11.7125,11.639,11.6849,44052.0
2015-10-08 11:30:00,12.72,12.72,12.67,12.71,42463.0,11.6849,11.6849,11.639,11.6758,42463.0
2015-10-08 12:00:00,12.71,12.74,12.7,12.71,41804.0,11.6758,11.7033,11.6666,11.6758,41804.0
2015-10-08 12:30:00,12.71,12.73,12.68,12.7,28720.0,11.6758,11.6941,11.6482,11.6666,28720.0
2015-10-08 13:00:00,12.7,12.71,12.67,12.7,18907.0,11.6666,11.6758,11.639,11.6666,18907.0
2015-10-08 13:30:00,12.7,12.75,12.69,12.75,35800.0,11.6666,11.7125,11.6574,11.7125,35800.0
2015-10-08 14:00:00,12.76,12.79,12.71,12.78,90970.0,11.7217,11.7492,11.6758,11.7401,90970.0
2015-10-08 14:30:00,12.77,12.83,12.77,12.83,66306.0,11.7309,11.786,11.7309,11.786,66306.0
2015-10-08 15:00:00,12.82,12.88,12.8,12.85,77208.0,11.7768,11.8319,11.7584,11.8044,77208.0
2015-10-08 15:30:00,12.84,12.87,12.76,12.77,509675.0,11.7952,11.8227,11.7217,11.7309,509675.0
2015-10-09 09:30:00,12.8,12.94,12.71,12.85,61752.0,11.7584,11.887,11.6758,11.8044,61752.0
2015-10-09 10:00:00,12.86,12.86,12.79,12.81,42882.0,11.8135,11.8135,11.7492,11.7676,42882.0
2015-10-09 10:30:00,12.81,12.93,12.81,12.93,67563.0,11.7676,11.8778,11.7676,11.8778,67563.0
2015-10-09 11:00:00,12.94,12.94,12.85,12.9,67642.0,11.887,11.887,11.8044,11.8503,67642.0
2015-10-09 11:30:00,12.91,12.94,12.87,12.94,40660.0,11.8595,11.887,11.8227,11.887,40660.0
2015-10-09 12:00:00,12.94,12.94,12.88,12.88,41002.0,11.887,11.887,11.8319,11.8319,41002.0
2015-10-09 12:30:00,12.88,12.9,12.85,12.89,46184.0,11.8319,11.8503,11.8044,11.8411,46184.0
2015-10-09 13:00:00,12.89,12.91,12.85,12.86,44531.0,11.8411,11.8595,11.8044,11.8135,44531.0
2015-10-09 13:30:00,12.86,12.89,12.85,12.87,47435.0,11.8135,11.8411,11.8044,11.8227,47435.0
2015-10-09 14:00:00,12.87,12.88,12.82,12.83,51884.0,11.8227,11.8319,11.7768,11.786,51884.0
2015-10-09 14:30:00,12.84,12.87,12.82,12.87,49983.0,11.7952,11.8227,11.7768,11.8227,49983.0
2015-10-09 15:00:00,12.87,12.95,12.86,12.95,98770.0,11.8227,11.8962,11.8135,11.8962,98770.0
2015-10-09 15:30:00,12.95,12.97,12.87,12.88,351270.0,11.8962,11.9146,11.8227,11.8319,351270.0
2015-10-12 09:30:00,12.87,12.93,12.87,12.93,17091.0,11.8227,11.8778,11.8227,11.8778,17091.0
2015-10-12 10:00:00,12.94,13.0,12.93,13.0,43094.0,11.887,11.9422,11.8778,11.9422,43094.0
2015-10-12 10:30:00,13.0,13.06,13.0,13.01,33474.0,11.9422,11.9973,11.9422,11.9513,33474.0
2015-10-12 11:00:00,13.01,13.03,12.99,12.99,44122.0,11.9513,11.9697,11.933,11.933,44122.0
2015-10-12 11:30:00,13.0,13.0,12.96,12.96,17802.0,11.9422,11.9422,11.9054,11.9054,17802.0
2015-10-12 12:00:00,12.96,12.98,12.93,12.94,29266.0,11.9054,11.9238,11.8778,11.887,29266.0
2015-10-12 12:30:00,12.94,12.96,12.92,12.95,39215.0,11.887,11.9054,11.8687,11.8962,39215.0
2015-10-12 13:00:00,12.95,12.95,12.9,12.9,20835.0,11.8962,11.8962,11.8503,11.8503,20835.0
2015-10-12 13:30:00,12.91,12.91,12.88,12.9,21964.0,11.8595,11.8595,11.8319,11.8503,21964.0
2015-10-12 14:00:00,12.9,12.91,12.88,12.9,16868.0,11.8503,11.8595,11.8319,11.8503,16868.0
2015-10-12 14:30:00,12.9,12.91,12.85,12.86,34994.0,11.8503,11.8595,11.8044,11.8135,34994.0
2015-10-12 15:00:00,12.87,12.91,12.86,12.9,27579.0,11.8227,11.8595,11.8135,11.8503,27579.0
2015-10-12 15:30:00,12.89,12.9,12.84,12.85,188959.0,11.8411,11.8503,11.7952,11.8044,188959.0
2015-10-13 09:30:00,12.79,12.99,12.79,12.98,41372.0,11.7492,11.933,11.7492,11.9238,41372.0
2015-10-13 10:00:00,12.98,13.04,12.94,12.98,69279.0,11.9238,11.9789,11.887,11.9238,69279.0
2015-10-13 10:30:00,12.98,13.0,12.94,13.0,44685.0,11.9238,11.9422,11.887,11.9422,44685.0
2015-10-13 11:00:00,13.0,13.0,12.86,12.86,64402.0,11.9422,11.9422,11.8135,11.8135,64402.0
2015-10-13 11:30:00,12.86,12.92,12.86,12.9,45451.0,11.8135,11.8687,11.8135,11.8503,45451.0
2015-10-13 12:00:00,12.89,12.91,12.65,12.74,4161844.0,11.8411,11.8595,11.6206,11.7033,4161844.0
2015-10-13 12:30:00,12.74,12.77,12.7,12.72,102190.0,11.7033,11.7309,11.6666,11.6849,102190.0
2015-10-13 13:00:00,12.72,12.72,12.67,12.68,73521.0,11.6849,11.6849,11.639,11.6482,73521.0
2015-10-13 13:30:00,12.69,12.73,12.66,12.71,89081.0,11.6574,11.6941,11.6298,11.6758,89081.0
2015-10-13 14:00:00,12.71,12.71,12.67,12.67,59507.0,11.6758,11.6758,11.639,11.639,59507.0
2015-10-13 14:30:00,12.68,12.71,12.67,12.7,82362.0,11.6482,11.6758,11.639,11.6666,82362.0
2015-10-13 15:00:00,12.69,12.7,12.66,12.67,115836.0,11.6574,11.6666,11.6298,11.639,115836.0
2015-10-13 15:30:00,12.67,12.68,12.51,12.52,584850.0,11.639,11.6482,11.492,11.5012,584850.0
2015-10-14 09:30:00,12.53,12.77,12.48,12.7,138800.0,11.5104,11.7309,11.4645,11.6666,138800.0
2015-10-14 10:00:00,12.7,12.82,12.69,12.79,79424.0,11.6666,11.7768,11.6574,11.7492,79424.0
2015-10-14 10:30:00,12.78,12.82,12.71,12.76,84662.0,11.7401,11.7768,11.6758,11.7217,84662.0
2015-10-14 11:00:00,12.76,12.76,12.69,12.74,68250.0,11.7217,11.7217,11.6574,11.7033,68250.0
2015-10-14 11:30:00,12.73,12.78,12.66,12.67,88949.0,11.6941,11.7401,11.6298,11.639,88949.0
2015-10-14 12:00:00,12.68,12.72,12.67,12.7,43696.0,11.6482,11.6849,11.639,11.6666,43696.0
2015-10-14 12:30:00,12.7,12.74,12.69,12.7,61690.0,11.6666,11.7033,11.6574,11.6666,61690.0
2015-10-14 13:00:00,12.71,12.76,12.7,12.74,30468.0,11.6758,11.7217,11.6666,11.7033,30468.0
2015-10-14 13:30:00,12.74,12.76,12.73,12.74,29040.0,11.7033,11.7217,11.6941,11.7033,29040.0
2015-10-14 14:00:00,12.75,12.75,12.67,12.68,53253.0,11.7125,11.7125,11.639,11.6482,53253.0
2015-10-14 14:30:00,12.67,12.68,12.61,12.62,60091.0,11.639,11.6482,11.5839,11.5931,60091.0
2015-10-14 15:00:00,12.63,12.63,12.56,12.6,75935.0,11.6023,11.6023,11.538,11.5747,75935.0
2015-10-14 15:30:00,12.61,12.64,12.55,12.57,143245.0,11.5839,11.6114,11.5288,11.5471,143245.0
2015-10-15 09:30:00,12.65,12.8,12.61,12.76,175620.0,11.6206,11.7584,11.5839,11.7217,175620.0
2015-10-15 10:00:00,12.77,12.79,12.72,12.74,58886.0,11.7309,11.7492,11.6849,11.7033,58886.0
2015-10-15 10:30:00,12.73,12.78,12.71,12.74,43043.0,11.6941,11.7401,11.6758,11.7033,43043.0
2015-10-15 11:00:00,12.74,12.77,12.69,12.73,51286.0,11.7033,11.7309,11.6574,11.6941,51286.0
2015-10-15 11:30:00,12.73,12.73,12.65,12.67,62093.0,11.6941,11.6941,11.6206,11.639,62093.0
2015-10-15 12:00:00,12.68,12.71,12.67,12.7,48566.0,11.6482,11.6758,11.639,11.6666,48566.0
2015-10-15 12:30:00,12.7,12.71,12.68,12.7,26007.0,11.6666,11.6758,11.6482,11.6666,26007.0
2015-10-15 13:00:00,12.7,12.76,12.7,12.76,64436.0,11.6666,11.7217,11.6666,11.7217,64436.0
2015-10-15 13:30:00,12.76,12.77,12.73,12.76,52856.0,11.7217,11.7309,11.6941,11.7217,52856.0
2015-10-15 14:00:00,12.77,12.79,12.74,12.78,78501.0,11.7309,11.7492,11.7033,11.7401,78501.0
2015-10-15 14:30:00,12.78,12.87,12.78,12.85,59638.0,11.7401,11.8227,11.7401,11.8044,59638.0
2015-10-15 15:00:00,12.84,12.87,12.83,12.85,96401.0,11.7952,11.8227,11.786,11.8044,96401.0
2015-10-15 15:30:00,12.85,12.9,12.84,12.89,304854.0,11.8044,11.8503,11.7952,11.8411,304854.0
2015-10-16 09:30:00,12.93,12.95,12.89,12.93,49768.0,11.8778,11.8962,11.8411,11.8778,49768.0
2015-10-16 10:00:00,12.93,12.93,12.9,12.92,24270.0,11.8778,11.8778,11.8503,11.8687,24270.0
2015-10-16 10:30:00,12.93,12.93,12.9,12.91,33861.0,11.8778,11.8778,11.8503,11.8595,33861.0
2015-10-16 11:00:00,12.9,12.94,12.9,12.92,37975.0,11.8503,11.887,11.8503,11.8687,37975.0
2015-10-16 11:30:00,12.92,12.94,12.88,12.9,32988.0,11.8687,11.887,11.8319,11.8503,32988.0
2015-10-16 12:00:00,12.89,12.89,12.83,12.84,28478.0,11.8411,11.8411,11.786,11.7952,28478.0
2015-10-16 12:30:00,12.84,12.84,12.8,12.82,38206.0,11.7952,11.7952,11.7584,11.7768,38206.0
2015-10-16 13:00:00,12.82,12.83,12.76,12.76,30297.0,11.7768,11.786,11.7217,11.7217,30297.0
2015-10-16 13:30:00,12.76,12.78,12.74,12.74,37694.0,11.7217,11.7401,11.7033,11.7033,37694.0
2015-10-16 14:00:00,12.74,12.78,12.73,12.78,49101.0,11.7033,11.7401,11.6941,11.7401,49101.0
2015-10-16 14:30:00,12.78,12.85,12.77,12.8,59763.0,11.7401,11.8044,11.7309,11.7584,59763.0
2015-10-16 15:00:00,12.8,12.84,12.8,12.81,49771.0,11.7584,11.7952,11.7584,11.7676,49771.0
2015-10-16 15:30:00,12.81,12.84,12.81,12.82,174963.0,11.7676,11.7952,11.7676,11.7768,174963.0
2015-10-19 09:30:00,12.79,12.91,12.77,12.89,62876.0,11.7492,11.8595,11.7309,11.8411,62876.0
2015-10-19 10:00:00,12.9,12.95,12.88,12.89,39815.0,11.8503,11.8962,11.8319,11.8411,39815.0
2015-10-19 10:30:00,12.89,12.93,12.88,12.93,39208.0,11.8411,11.8778,11.8319,11.8778,39208.0
2015-10-19 11:00:00,12.93,12.93,12.89,12.9,58049.0,11.8778,11.8778,11.8411,11.8503,58049.0
2015-10-19 11:30:00,12.9,13.0,12.9,12.99,38908.0,11.8503,11.9422,11.8503,11.933,38908.0
2015-10-19 12:00:00,12.99,12.99,12.91,12.92,31657.0,11.933,11.933,11.8595,11.8687,31657.0
2015-10-19 12:30:00,12.93,12.96,12.92,12.96,40262.0,11.8778,11.9054,11.8687,11.9054,40262.0
2015-10-19 13:00:00,12.96,12.99,12.93,12.97,97991.0,11.9054,11.933,11.8778,11.9146,97991.0
2015-10-19 13:30:00,12.98,12.98,12.91,12.94,65775.0,11.9238,11.9238,11.8595,11.887,65775.0
2015-10-19 14:00:00,12.94,12.95,12.91,12.94,54634.0,11.887,11.8962,11.8595,11.887,54634.0
2015-10-19 14:30:00,12.94,12.97,12.91,12.94,48270.0,11.887,11.9146,11.8595,11.887,48270.0
2015-10-19 15:00:00,12.93,12.96,12.92,12.93,80236.0,11.8778,11.9054,11.8687,11.8778,80236.0
2015-10-19 15:30:00,12.93,12.94,12.9,12.92,211556.0,11.8778,11.887,11.8503,11.8687,211556.0
2015-10-20 09:30:00,12.89,13.02,12.65,13.01,38215.0,11.8411,11.9605,11.6206,11.9513,38215.0
2015-10-20 10:00:00,13.01,13.05,12.96,13.0,50299.0,11.9513,11.9881,11.9054,11.9422,50299.0
2015-10-20 10:30:00,12.99,13.05,12.98,13.04,38540.0,11.933,11.9881,11.9238,11.9789,38540.0
2015-10-20 11:00:00,13.03,13.05,12.99,13.04,43513.0,11.9697,11.9881,11.933,11.9789,43513.0
2015-10-20 11:30:00,13.05,13.05,12.97,13.0,39889.0,11.9881,11.9881,11.9146,11.9422,39889.0
2015-10-20 12:00:00,13.0,13.01,12.96,13.01,30045.0,11.9422,11.9513,11.9054,11.9513,30045.0
2015-10-20 12:30:00,13.0,13.01,12.96,13.01,25073.0,11.9422,11.9513,11.9054,11.9513,25073.0
2015-10-20 13:00:00,13.01,13.03,12.97,13.02,29761.0,11.9513,11.9697,11.9146,11.9605,29761.0
2015-10-20 13:30:00,13.01,13.03,12.99,13.01,23128.0,11.9513,11.9697,11.933,11.9513,23128.0
2015-10-20 14:00:00,13.0,13.02,12.98,13.02,36200.0,11.9422,11.9605,11.9238,11.9605,36200.0
2015-10-20 14:30:00,13.02,13.04,12.98,13.02,32660.0,11.9605,11.9789,11.9238,11.9605,32660.0
2015-10-20 15:00:00,13.02,13.03,12.99,13.03,62679.0,11.9605,11.9697,11.933,11.9697,62679.0
2015-10-20 15:30:00,13.03,13.04,13.0,13.0,142120.0,11.9697,11.9789,11.9422,11.9422,142120.0
2015-10-21 09:30:00,13.03,13.07,12.89,12.89,33946.0,11.9697,12.0065,11.8411,11.8411,33946.0
2015-10-21 10:00:00,12.9,12.99,12.89,12.93,31757.0,11.8503,11.933,11.8411,11.8778,31757.0
2015-10-21 10:30:00,12.92,12.95,12.9,12.94,24967.0,11.8687,11.8962,11.8503,11.887,24967.0
2015-10-21 11:00:00,12.94,12.95,12.88,12.88,35627.0,11.887,11.8962,11.8319,11.8319,35627.0
2015-10-21 11:30:00,12.89,12.89,12.84,12.85,36449.0,11.8411,11.8411,11.7952,11.8044,36449.0
2015-10-21 12:00:00,12.85,12.89,12.84,12.85,14544.0,11.8044,11.8411,11.7952,11.8044,14544.0
2015-10-21 12:30:00,12.85,12.87,12.83,12.84,22841.0,11.8044,11.8227,11.786,11.7952,22841.0
2015-10-21 13:00:00,12.84,12.84,12.75,12.75,30862.0,11.7952,11.7952,11.7125,11.7125,30862.0
2015-10-21 13:30:00,12.75,12.79,12.72,12.75,49355.0,11.7125,11.7492,11.6849,11.7125,49355.0
2015-10-21 14:00:00,12.75,12.78,12.74,12.77,27028.0,11.7125,11.7401,11.7033,11.7309,27028.0
2015-10-21 14:30:00,12.78,12.82,12.75,12.75,42660.0,11.7401,11.7768,11.7125,11.7125,42660.0
2015-10-21 15:00:00,12.75,12.77,12.67,12.71,50510.0,11.7125,11.7309,11.639,11.6758,50510.0
2015-10-21 15:30:00,12.7,12.71,12.64,12.64,127273.0,11.6666,11.6758,11.6114,11.6114,127273.0
2015-10-22 09:30:00,12.69,12.8,12.66,12.79,35900.0,11.6574,11.7584,11.6298,11.7492,35900.0
2015-10-22 10:00:00,12.79,12.9,12.79,12.83,55145.0,11.7492,11.8503,11.7492,11.786,55145.0
2015-10-22 10:30:00,12.84,12.97,12.84,12.96,43368.0,11.7952,11.9146,11.7952,11.9054,43368.0
2015-10-22 11:00:00,12.96,12.97,12.86,12.88,29492.0,11.9054,11.9146,11.8135,11.8319,29492.0
2015-10-22 11:30:00,12.88,12.95,12.87,12.91,25425.0,11.8319,11.8962,11.8227,11.8595,25425.0
2015-10-22 12:00:00,12.91,12.93,12.9,12.91,23979.0,11.8595,11.8778,11.8503,11.8595,23979.0
2015-10-22 12:30:00,12.91,12.92,12.9,12.92,25783.0,11.8595,11.8687,11.8503,11.8687,25783.0
2015-10-22 13:00:00,12.91,12.91,12.86,12.87,33062.0,11.8595,11.8595,11.8135,11.8227,33062.0
2015-10-22 13:30:00,12.87,12.87,12.83,12.83,30413.0,11.8227,11.8227,11.786,11.786,30413.0
2015-10-22 14:00:00,12.83,12.83,12.78,12.81,35395.0,11.786,11.786,11.7401,11.7676,35395.0
2015-10-22 14:30:00,12.81,12.87,12.81,12.84,31509.0,11.7676,11.8227,11.7676,11.7952,31509.0
2015-10-22 15:00:00,12.84,12.87,12.83,12.87,40467.0,11.7952,11.8227,11.786,11.8227,40467.0
2015-10-22 15:30:00,12.87,12.88,12.85,12.87,120063.0,11.8227,11.8319,11.8044,11.8227,120063.0
2015-10-23 09:30:00,12.96,13.0,12.87,12.99,43494.0,11.9054,11.9422,11.8227,11.933,43494.0
2015-10-23 10:00:00,13.0,13.03,12.97,13.01,54821.0,11.9422,11.9697,11.9146,11.9513,54821.0
2015-10-23 10:30:00,13.01,13.09,12.99,13.0,38384.0,11.9513,12.0248,11.933,11.9422,38384.0
2015-10-23 11:00:00,13.01,13.04,12.96,12.96,28469.0,11.9513,11.9789,11.9054,11.9054,28469.0
2015-10-23 11:30:00,12.96,12.96,12.93,12.93,20238.0,11.9054,11.9054,11.8778,11.8778,20238.0
2015-10-23 12:00:00,12.93,12.98,12.93,12.98,16130.0,11.8778,11.9238,11.8778,11.9238,16130.0
2015-10-23 12:30:00,12.98,13.0,12.96,13.0,35254.0,11.9238,11.9422,11.9054,11.9422,35254.0
2015-10-23 13:00:00,12.99,13.0,12.96,12.99,26305.0,11.933,11.9422,11.9054,11.933,26305.0
2015-10-23 13:30:00,12.99,12.99,12.95,12.98,30806.0,11.933,11.933,11.8962,11.9238,30806.0
2015-10-23 14:00:00,12.97,13.03,12.97,13.02,87329.0,11.9146,11.9697,11.9146,11.9605,87329.0
2015-10-23 14:30:00,13.03,13.07,13.02,13.05,54693.0,11.9697,12.0065,11.9605,11.9881,54693.0
2015-10-23 15:00:00,13.04,13.04,12.99,13.0,29324.0,11.9789,11.9789,11.933,11.9422,29324.0
2015-10-23 15:30:00,13.0,13.03,13.0,13.02,127965.0,11.9422,11.9697,11.9422,11.9605,127965.0
2015-10-26 09:30:00,13.0,13.04,12.91,12.91,10534.0,11.9422,11.9789,11.8595,11.8595,10534.0
2015-10-26 10:00:00,12.9,13.03,12.9,13.02,31707.0,11.8503,11.9697,11.8503,11.9605,31707.0
2015-10-26 10:30:00,13.02,13.04,12.98,12.99,19717.0,11.9605,11.9789,11.9238,11.933,19717.0
2015-10-26 11:00:00,12.99,13.0,12.93,12.94,21065.0,11.933,11.9422,11.8778,11.887,21065.0
2015-10-26 11:30:00,12.94,12.97,12.91,12.92,26870.0,11.887,11.9146,11.8595,11.8687,26870.0
2015-10-26 12:00:00,12.91,12.94,12.9,12.94,29286.0,11.8595,11.887,11.8503,11.887,29286.0
2015-10-26 12:30:00,12.94,13.01,12.94,13.0,25354.0,11.887,11.9513,11.887,11.9422,25354.0
2015-10-26 13:00:00,12.99,13.01,12.99,13.0,12456.0,11.933,11.9513,11.933,11.9422,12456.0
2015-10-26 13:30:00,13.0,13.02,12.97,12.97,13966.0,11.9422,11.9605,11.9146,11.9146,13966.0
2015-10-26 14:00:00,12.97,12.98,12.95,12.96,27413.0,11.9146,11.9238,11.8962,11.9054,27413.0
2015-10-26 14:30:00,12.96,12.98,12.96,12.97,19945.0,11.9054,11.9238,11.9054,11.9146,19945.0
2015-10-26 15:00:00,12.98,12.98,12.95,12.98,31129.0,11.9238,11.9238,11.8962,11.9238,31129.0
2015-10-26 15:30:00,12.98,12.98,12.96,12.97,71584.0,11.9238,11.9238,11.9054,11.9146,71584.0
2015-10-27 09:30:00,12.9,12.93,12.84,12.92,24311.0,11.8503,11.8778,11.7952,11.8687,24311.0
2015-10-27 10:00:00,12.91,12.92,12.8,12.81,35574.0,11.8595,11.8687,11.7584,11.7676,35574.0
2015-10-27 10:30:00,12.82,12.86,12.81,12.85,21318.0,11.7768,11.8135,11.7676,11.8044,21318.0
2015-10-27 11:00:00,12.85,12.89,12.83,12.83,11903.0,11.8044,11.8411,11.786,11.786,11903.0
2015-10-27 11:30:00,12.83,12.83,12.78,12.79,17130.0,11.786,11.786,11.7401,11.7492,17130.0
2015-10-27 12:00:00,12.8,12.83,12.78,12.82,16579.0,11.7584,11.786,11.7401,11.7768,16579.0
2015-10-27 12:30:00,12.81,12.83,12.77,12.77,24963.0,11.7676,11.786,11.7309,11.7309,24963.0
2015-10-27 13:00:00,12.75,12.75,12.68,12.68,30458.0,11.7125,11.7125,11.6482,11.6482,30458.0
2015-10-27 13:30:00,12.69,12.73,12.67,12.7,31965.0,11.6574,11.6941,11.639,11.6666,31965.0
2015-10-27 14:00:00,12.7,12.72,12.67,12.7,48351.0,11.6666,11.6849,11.639,11.6666,48351.0
2015-10-27 14:30:00,12.7,12.71,12.66,12.66,38772.0,11.6666,11.6758,11.6298,11.6298,38772.0
2015-10-27 15:00:00,12.67,12.71,12.66,12.7,49363.0,11.639,11.6758,11.6298,11.6666,49363.0
2015-10-27 15:30:00,12.7,12.75,12.68,12.72,183651.0,11.6666,11.7125,11.6482,11.6849,183651.0
2015-10-28 09:30:00,12.75,12.99,12.74,12.98,29253.0,11.7125,11.933,11.7033,11.9238,29253.0
2015-10-28 10:00:00,13.0,13.0,12.94,12.96,42893.0,11.9422,11.9422,11.887,11.9054,42893.0
2015-10-28 10:30:00,12.95,13.03,12.93,13.01,100151.0,11.8962,11.9697,11.8778,11.9513,100151.0
2015-10-28 11:00:00,13.01,13.03,12.97,12.99,93161.0,11.9513,11.9697,11.9146,11.933,93161.0
2015-10-28 11:30:00,12.99,13.0,12.97,12.98,117159.0,11.933,11.9422,11.9146,11.9238,117159.0
2015-10-28 12:00:00,12.98,13.0,12.96,12.98,46759.0,11.9238,11.9422,11.9054,11.9238,46759.0
2015-10-28 12:30:00,12.98,13.0,12.97,12.99,40201.0,11.9238,11.9422,11.9146,11.933,40201.0
2015-10-28 13:00:00,12.99,12.99,12.96,12.96,24758.0,11.933,11.933,11.9054,11.9054,24758.0
2015-10-28 13:30:00,12.96,12.99,12.96,12.98,53629.0,11.9054,11.933,11.9054,11.9238,53629.0
2015-10-28 14:00:00,12.98,12.99,12.77,12.86,64660.0,11.9238,11.933,11.7309,11.8135,64660.0
2015-10-28 14:30:00,12.85,12.93,12.81,12.93,68877.0,11.8044,11.8778,11.7676,11.8778,68877.0
2015-10-28 15:00:00,12.93,12.98,12.92,12.95,53197.0,11.8778,11.9238,11.8687,11.8962,53197.0
2015-10-28 15:30:00,12.96,13.05,12.94,13.05,268411.0,11.9054,11.9881,11.887,11.9881,268411.0
2015-10-29 09:30:00,13.86,14.1,13.23,13.23,139094.0,12.7322,12.9526,12.1534,12.1534,139094.0
2015-10-29 10:00:00,13.24,13.37,12.99,13.28,149595.0,12.1626,12.282,11.933,12.1994,149595.0
2015-10-29 10:30:00,13.29,13.32,13.2,13.27,74754.0,12.2086,12.2361,12.1259,12.1902,74754.0
2015-10-29 11:00:00,13.27,13.3,13.22,13.29,51161.0,12.1902,12.2177,12.1443,12.2086,51161.0
2015-10-29 11:30:00,13.29,13.3,13.25,13.29,58892.0,12.2086,12.2177,12.1718,12.2086,58892.0
2015-10-29 12:00:00,13.28,13.31,13.26,13.28,92468.0,12.1994,12.2269,12.181,12.1994,92468.0
2015-10-29 12:30:00,13.28,13.3,13.25,13.26,38946.0,12.1994,12.2177,12.1718,12.181,38946.0
2015-10-29 13:00:00,13.27,13.3,13.25,13.25,41249.0,12.1902,12.2177,12.1718,12.1718,41249.0
2015-10-29 13:30:00,13.25,13.27,13.22,13.25,74062.0,12.1718,12.1902,12.1443,12.1718,74062.0
2015-10-29 14:00:00,13.26,13.28,13.23,13.25,102298.0,12.181,12.1994,12.1534,12.1718,102298.0
2015-10-29 14:30:00,13.26,13.29,13.22,13.27,91969.0,12.181,12.2086,12.1443,12.1902,91969.0
2015-10-29 15:00:00,13.27,13.3,13.25,13.29,56726.0,12.1902,12.2177,12.1718,12.2086,56726.0
2015-10-29 15:30:00,13.28,13.29,13.24,13.24,282209.0,12.1994,12.2086,12.1626,12.1626,282209.0
2015-10-30 09:30:00,13.28,13.31,13.14,13.17,61271.0,12.1994,12.2269,12.0708,12.0983,61271.0
2015-10-30 10:00:00,13.17,13.26,13.14,13.22,50478.0,12.0983,12.181,12.0708,12.1443,50478.0
2015-10-30 10:30:00,13.21,13.29,13.21,13.25,52273.0,12.1351,12.2086,12.1351,12.1718,52273.0
2015-10-30 11:00:00,13.25,13.29,13.25,13.28,32679.0,12.1718,12.2086,12.1718,12.1994,32679.0
2015-10-30 11:30:00,13.29,13.3,13.28,13.29,47148.0,12.2086,12.2177,12.1994,12.2086,47148.0
2015-10-30 12:00:00,13.28,13.29,13.25,13.28,19824.0,12.1994,12.2086,12.1718,12.1994,19824.0
2015-10-30 12:30:00,13.28,13.29,13.25,13.25,36026.0,12.1994,12.2086,12.1718,12.1718,36026.0
2015-10-30 13:00:00,13.25,13.28,13.25,13.28,35019.0,12.1718,12.1994,12.1718,12.1994,35019.0
2015-10-30 13:30:00,13.28,13.28,13.21,13.26,89088.0,12.1994,12.1994,12.1351,12.181,89088.0
2015-10-30 14:00:00,13.26,13.26,13.22,13.22,55554.0,12.181,12.181,12.1443,12.1443,55554.0
2015-10-30 14:30:00,13.23,13.23,13.13,13.18,55105.0,12.1534,12.1534,12.0616,12.1075,55105.0
2015-10-30 15:00:00,13.18,13.21,13.16,13.18,49778.0,12.1075,12.1351,12.0891,12.1075,49778.0
2015-10-30 15:30:00,13.18,13.4,13.17,13.28,479545.0,12.1075,12.3096,12.0983,12.1994,479545.0
2015-11-02 09:30:00,13.28,13.39,13.28,13.32,23161.0,12.1994,12.3004,12.1994,12.2361,23161.0
2015-11-02 10:00:00,13.29,13.34,13.28,13.34,30982.0,12.2086,12.2545,12.1994,12.2545,30982.0
2015-11-02 10:30:00,13.35,13.48,13.32,13.48,75110.0,12.2637,12.3831,12.2361,12.3831,75110.0
2015-11-02 11:00:00,13.49,13.54,13.47,13.52,96889.0,12.3923,12.4382,12.3739,12.4198,96889.0
2015-11-02 11:30:00,13.53,13.59,13.52,13.56,77027.0,12.429,12.4841,12.4198,12.4566,77027.0
2015-11-02 12:00:00,13.57,13.62,13.56,13.62,52006.0,12.4658,12.5117,12.4566,12.5117,52006.0
2015-11-02 12:30:00,13.62,13.68,13.62,13.67,67008.0,12.5117,12.5668,12.5117,12.5576,67008.0
2015-11-02 13:00:00,13.67,13.73,13.65,13.73,48841.0,12.5576,12.6128,12.5393,12.6128,48841.0
2015-11-02 13:30:00,13.73,13.77,13.7,13.77,111807.0,12.6128,12.6495,12.5852,12.6495,111807.0
2015-11-02 14:00:00,13.78,13.93,13.77,13.85,138374.0,12.6587,12.7965,12.6495,12.723,138374.0
2015-11-02 14:30:00,13.85,13.9,13.85,13.88,64090.0,12.723,12.7689,12.723,12.7505,64090.0
2015-11-02 15:00:00,13.88,13.89,13.76,13.82,121574.0,12.7505,12.7597,12.6403,12.6954,121574.0
2015-11-02 15:30:00,13.82,13.87,13.81,13.85,295993.0,12.6954,12.7414,12.6862,12.723,295993.0
2015-11-03 09:30:00,13.86,13.88,13.55,13.85,50706.0,12.7322,12.7505,12.4474,12.723,50706.0
2015-11-03 10:00:00,13.85,13.86,13.82,13.84,35334.0,12.723,12.7322,12.6954,12.7138,35334.0
2015-11-03 10:30:00,13.84,13.84,13.79,13.81,39853.0,12.7138,12.7138,12.6679,12.6862,39853.0
2015-11-03 11:00:00,13.81,13.87,13.79,13.86,32934.0,12.6862,12.7414,12.6679,12.7322,32934.0
2015-11-03 11:30:00,13.85,13.93,13.85,13.93,45027.0,12.723,12.7965,12.723,12.7965,45027.0
2015-11-03 12:00:00,13.93,13.93,13.85,13.88,21826.0,12.7965,12.7965,12.723,12.7505,21826.0
2015-11-03 12:30:00,13.87,13.89,13.85,13.86,35678.0,12.7414,12.7597,12.723,12.7322,35678.0
2015-11-03 13:00:00,13.86,13.89,13.85,13.87,49768.0,12.7322,12.7597,12.723,12.7414,49768.0
2015-11-03 13:30:00,13.86,13.89,13.84,13.89,70213.0,12.7322,12.7597,12.7138,12.7597,70213.0
2015-11-03 14:00:00,13.88,13.94,13.87,13.91,131132.0,12.7505,12.8057,12.7414,12.7781,131132.0
2015-11-03 14:30:00,13.91,13.92,13.9,13.91,125403.0,12.7781,12.7873,12.7689,12.7781,125403.0
2015-11-03 15:00:00,13.91,13.91,13.86,13.87,72460.0,12.7781,12.7781,12.7322,12.7414,72460.0
2015-11-03 15:30:00,13.87,13.88,13.79,13.8,300588.0,12.7414,12.7505,12.6679,12.6771,300588.0
2015-11-04 09:30:00,13.83,13.83,13.49,13.72,26699.0,12.7046,12.7046,12.3923,12.6036,26699.0
2015-11-04 10:00:00,13.73,13.78,13.7,13.77,33002.0,12.6128,12.6587,12.5852,12.6495,33002.0
2015-11-04 10:30:00,13.77,13.82,13.67,13.69,66808.0,12.6495,12.6954,12.5576,12.576,66808.0
2015-11-04 11:00:00,13.69,13.69,13.6,13.64,57681.0,12.576,12.576,12.4933,12.5301,57681.0
2015-11-04 11:30:00,13.63,13.68,13.63,13.64,47683.0,12.5209,12.5668,12.5209,12.5301,47683.0
2015-11-04 12:00:00,13.64,13.67,13.62,13.66,88179.0,12.5301,12.5576,12.5117,12.5484,88179.0
2015-11-04 12:30:00,13.66,13.68,13.6,13.62,43036.0,12.5484,12.5668,12.4933,12.5117,43036.0
2015-11-04 13:00:00,13.62,13.63,13.52,13.57,51752.0,12.5117,12.5209,12.4198,12.4658,51752.0
2015-11-04 13:30:00,13.57,13.62,13.56,13.61,16324.0,12.4658,12.5117,12.4566,12.5025,16324.0
2015-11-04 14:00:00,13.61,13.65,13.61,13.62,38160.0,12.5025,12.5393,12.5025,12.5117,38160.0
2015-11-04 14:30:00,13.62,13.66,13.62,13.64,66047.0,12.5117,12.5484,12.5117,12.5301,66047.0
2015-11-04 15:00:00,13.64,13.67,13.61,13.66,52612.0,12.5301,12.5576,12.5025,12.5484,52612.0
2015-11-04 15:30:00,13.65,13.67,13.64,13.66,77240.0,12.5393,12.5576,12.5301,12.5484,77240.0
2015-11-05 09:30:00,13.65,13.73,13.56,13.64,28631.0,12.5393,12.6128,12.4566,12.5301,28631.0
2015-11-05 10:00:00,13.64,13.7,13.54,13.54,28881.0,12.5301,12.5852,12.4382,12.4382,28881.0
2015-11-05 10:30:00,13.53,13.56,13.51,13.55,27313.0,12.429,12.4566,12.4107,12.4474,27313.0
2015-11-05 11:00:00,13.55,13.58,13.53,13.56,23042.0,12.4474,12.475,12.429,12.4566,23042.0
2015-11-05 11:30:00,13.55,13.58,13.52,13.56,19100.0,12.4474,12.475,12.4198,12.4566,19100.0
2015-11-05 12:00:00,13.57,13.6,13.56,13.58,19556.0,12.4658,12.4933,12.4566,12.475,19556.0
2015-11-05 12:30:00,13.58,13.62,13.57,13.62,18333.0,12.475,12.5117,12.4658,12.5117,18333.0
2015-11-05 13:00:00,13.61,13.66,13.6,13.64,21136.0,12.5025,12.5484,12.4933,12.5301,21136.0
2015-11-05 13:30:00,13.64,13.7,13.64,13.68,20581.0,12.5301,12.5852,12.5301,12.5668,20581.0
2015-11-05 14:00:00,13.69,13.71,13.62,13.63,22999.0,12.576,12.5944,12.5117,12.5209,22999.0
2015-11-05 14:30:00,13.63,13.64,13.62,13.64,24809.0,12.5209,12.5301,12.5117,12.5301,24809.0
2015-11-05 15:00:00,13.64,13.67,13.63,13.67,38489.0,12.5301,12.5576,12.5209,12.5576,38489.0
2015-11-05 15:30:00,13.67,13.68,13.65,13.67,78936.0,12.5576,12.5668,12.5393,12.5576,78936.0
2015-11-06 09:30:00,13.62,13.68,13.51,13.54,37522.0,12.5117,12.5668,12.4107,12.4382,37522.0
2015-11-06 10:00:00,13.53,13.54,13.39,13.4,160479.0,12.429,12.4382,12.3004,12.3096,160479.0
2015-11-06 10:30:00,13.39,13.47,13.38,13.43,110811.0,12.3004,12.3739,12.2912,12.3372,110811.0
2015-11-06 11:00:00,13.43,13.49,13.41,13.45,80007.0,12.3372,12.3923,12.3188,12.3555,80007.0
2015-11-06 11:30:00,13.45,13.59,13.44,13.55,48589.0,12.3555,12.4841,12.3463,12.4474,48589.0
2015-11-06 12:00:00,13.55,13.58,13.53,13.55,25754.0,12.4474,12.475,12.429,12.4474,25754.0
2015-11-06 12:30:00,13.55,13.63,13.53,13.62,18257.0,12.4474,12.5209,12.429,12.5117,18257.0
2015-11-06 13:00:00,13.62,13.67,13.62,13.65,16242.0,12.5117,12.5576,12.5117,12.5393,16242.0
2015-11-06 13:30:00,13.64,13.68,13.63,13.65,24267.0,12.5301,12.5668,12.5209,12.5393,24267.0
2015-11-06 14:00:00,13.65,13.67,13.62,13.63,15720.0,12.5393,12.5576,12.5117,12.5209,15720.0
2015-11-06 14:30:00,13.64,13.64,13.61,13.64,20301.0,12.5301,12.5301,12.5025,12.5301,20301.0
2015-11-06 15:00:00,13.64,13.68,13.64,13.65,36150.0,12.5301,12.5668,12.5301,12.5393,36150.0
2015-11-06 15:30:00,13.65,13.68,13.63,13.63,149663.0,12.5393,12.5668,12.5209,12.5209,149663.0
2015-11-09 09:30:00,13.63,13.63,13.52,13.58,25502.0,12.5209,12.5209,12.4198,12.475,25502.0
2015-11-09 10:00:00,13.57,13.6,13.54,13.55,23869.0,12.4658,12.4933,12.4382,12.4474,23869.0
2015-11-09 10:30:00,13.55,13.56,13.51,13.54,36095.0,12.4474,12.4566,12.4107,12.4382,36095.0
2015-11-09 11:00:00,13.53,13.53,13.41,13.41,33068.0,12.429,12.429,12.3188,12.3188,33068.0
2015-11-09 11:30:00,13.41,13.46,13.41,13.44,21536.0,12.3188,12.3647,12.3188,12.3463,21536.0
2015-11-09 12:00:00,13.43,13.49,13.41,13.49,35220.0,12.3372,12.3923,12.3188,12.3923,35220.0
2015-11-09 12:30:00,13.48,13.54,13.47,13.54,16521.0,12.3831,12.4382,12.3739,12.4382,16521.0
2015-11-09 13:00:00,13.53,13.53,13.46,13.5,23728.0,12.429,12.429,12.3647,12.4015,23728.0
2015-11-09 13:30:00,13.5,13.53,13.47,13.52,30612.0,12.4015,12.429,12.3739,12.4198,30612.0
2015-11-09 14:00:00,13.51,13.55,13.51,13.53,28553.0,12.4107,12.4474,12.4107,12.429,28553.0
2015-11-09 14:30:00,13.52,13.54,13.49,13.5,31147.0,12.4198,12.4382,12.3923,12.4015,31147.0
2015-11-09 15:00:00,13.5,13.52,13.48,13.52,41484.0,12.4015,12.4198,12.3831,12.4198,41484.0
2015-11-09 15:30:00,13.52,13.55,13.49,13.49,164152.0,12.4198,12.4474,12.3923,12.3923,164152.0
2015-11-10 09:30:00,13.43,13.59,13.43,13.56,21581.0,12.3372,12.4841,12.3372,12.4566,21581.0
2015-11-10 10:00:00,13.56,13.56,13.46,13.48,17999.0,12.4566,12.4566,12.3647,12.3831,17999.0
2015-11-10 10:30:00,13.47,13.54,13.43,13.53,18800.0,12.3739,12.4382,12.3372,12.429,18800.0
2015-11-10 11:00:00,13.54,13.55,13.47,13.48,19200.0,12.4382,12.4474,12.3739,12.3831,19200.0
2015-11-10 11:30:00,13.48,13.48,13.37,13.44,50100.0,12.3831,12.3831,12.282,12.3463,50100.0
2015-11-10 12:00:00,13.44,13.49,13.43,13.49,31134.0,12.3463,12.3923,12.3372,12.3923,31134.0
2015-11-10 12:30:00,13.49,13.49,13.45,13.48,14902.0,12.3923,12.3923,12.3555,12.3831,14902.0
2015-11-10 13:00:00,13.47,13.48,13.45,13.47,20416.0,12.3739,12.3831,12.3555,12.3739,20416.0
2015-11-10 13:30:00,13.48,13.5,13.47,13.5,23715.0,12.3831,12.4015,12.3739,12.4015,23715.0
2015-11-10 14:00:00,13.5,13.52,13.48,13.49,14125.0,12.4015,12.4198,12.3831,12.3923,14125.0
2015-11-10 14:30:00,13.5,13.54,13.49,13.52,45475.0,12.4015,12.4382,12.3923,12.4198,45475.0
2015-11-10 15:00:00,13.52,13.55,13.52,13.54,32624.0,12.4198,12.4474,12.4198,12.4382,32624.0
2015-11-10 15:30:00,13.54,13.58,13.53,13.57,122026.0,12.4382,12.475,12.429,12.4658,122026.0
2015-11-11 09:30:00,13.61,13.66,13.59,13.59,20941.0,12.5025,12.5484,12.4841,12.4841,20941.0
2015-11-11 10:00:00,13.59,13.65,13.59,13.61,19758.0,12.4841,12.5393,12.4841,12.5025,19758.0
2015-11-11 10:30:00,13.63,13.64,13.6,13.62,13800.0,12.5209,12.5301,12.4933,12.5117,13800.0
2015-11-11 11:00:00,13.62,13.67,13.6,13.66,16100.0,12.5117,12.5576,12.4933,12.5484,16100.0
2015-11-11 11:30:00,13.66,13.73,13.65,13.72,26916.0,12.5484,12.6128,12.5393,12.6036,26916.0
2015-11-11 12:00:00,13.71,13.71,13.68,13.71,13770.0,12.5944,12.5944,12.5668,12.5944,13770.0
2015-11-11 12:30:00,13.7,13.73,13.67,13.67,5400.0,12.5852,12.6128,12.5576,12.5576,5400.0
2015-11-11 13:00:00,13.68,13.69,13.63,13.66,8000.0,12.5668,12.576,12.5209,12.5484,8000.0
2015-11-11 13:30:00,13.66,13.66,13.61,13.64,12993.0,12.5484,12.5484,12.5025,12.5301,12993.0
2015-11-11 14:00:00,13.64,13.65,13.61,13.65,12734.0,12.5301,12.5393,12.5025,12.5393,12734.0
2015-11-11 14:30:00,13.66,13.66,13.62,13.62,16664.0,12.5484,12.5484,12.5117,12.5117,16664.0
2015-11-11 15:00:00,13.62,13.63,13.6,13.61,18800.0,12.5117,12.5209,12.4933,12.5025,18800.0
2015-11-11 15:30:00,13.62,13.63,13.59,13.6,64443.0,12.5117,12.5209,12.4841,12.4933,64443.0
2015-11-12 09:30:00,13.49,13.5,13.29,13.3,57150.0,12.3923,12.4015,12.2086,12.2177,57150.0
2015-11-12 10:00:00,13.3,13.3,13.26,13.27,36474.0,12.2177,12.2177,12.181,12.1902,36474.0
2015-11-12 10:30:00,13.26,13.41,13.25,13.41,40427.0,12.181,12.3188,12.1718,12.3188,40427.0
2015-11-12 11:00:00,13.42,13.42,13.35,13.35,29561.0,12.328,12.328,12.2637,12.2637,29561.0
2015-11-12 11:30:00,13.35,13.39,13.33,13.36,35938.0,12.2637,12.3004,12.2453,12.2729,35938.0
2015-11-12 12:00:00,13.37,13.37,13.29,13.29,24475.0,12.282,12.282,12.2086,12.2086,24475.0
2015-11-12 12:30:00,13.29,13.35,13.26,13.33,25126.0,12.2086,12.2637,12.181,12.2453,25126.0
2015-11-12 13:00:00,13.33,13.36,13.32,13.33,22027.0,12.2453,12.2729,12.2361,12.2453,22027.0
2015-11-12 13:30:00,13.33,13.34,13.3,13.31,20502.0,12.2453,12.2545,12.2177,12.2269,20502.0
2015-11-12 14:00:00,13.31,13.31,13.26,13.27,32478.0,12.2269,12.2269,12.181,12.1902,32478.0
2015-11-12 14:30:00,13.27,13.28,13.21,13.25,56280.0,12.1902,12.1994,12.1351,12.1718,56280.0
2015-11-12 15:00:00,13.26,13.28,13.24,13.27,33661.0,12.181,12.1994,12.1626,12.1902,33661.0
2015-11-12 15:30:00,13.27,13.27,13.19,13.2,141691.0,12.1902,12.1902,12.1167,12.1259,141691.0
2015-11-13 09:30:00,13.16,13.4,13.12,13.37,64082.0,12.0891,12.3096,12.0524,12.282,64082.0
2015-11-13 10:00:00,13.38,13.39,13.25,13.25,46352.0,12.2912,12.3004,12.1718,12.1718,46352.0
2015-11-13 10:30:00,13.25,13.39,13.24,13.36,38346.0,12.1718,12.3004,12.1626,12.2729,38346.0
2015-11-13 11:00:00,13.37,13.4,13.31,13.4,41795.0,12.282,12.3096,12.2269,12.3096,41795.0
2015-11-13 11:30:00,13.39,13.5,13.38,13.5,39057.0,12.3004,12.4015,12.2912,12.4015,39057.0
2015-11-13 12:00:00,13.5,13.54,13.49,13.49,25982.0,12.4015,12.4382,12.3923,12.3923,25982.0
2015-11-13 12:30:00,13.49,13.51,13.43,13.44,32496.0,12.3923,12.4107,12.3372,12.3463,32496.0
2015-11-13 13:00:00,13.44,13.46,13.39,13.41,44321.0,12.3463,12.3647,12.3004,12.3188,44321.0
2015-11-13 13:30:00,13.41,13.42,13.37,13.38,39573.0,12.3188,12.328,12.282,12.2912,39573.0
2015-11-13 14:00:00,13.38,13.42,13.37,13.38,35162.0,12.2912,12.328,12.282,12.2912,35162.0
2015-11-13 14:30:00,13.38,13.41,13.37,13.38,34628.0,12.2912,12.3188,12.282,12.2912,34628.0
2015-11-13 15:00:00,13.38,13.4,13.34,13.35,32587.0,12.2912,12.3096,12.2545,12.2637,32587.0
2015-11-13 15:30:00,13.35,13.39,13.31,13.32,114398.0,12.2637,12.3004,12.2269,12.2361,114398.0
2015-11-16 09:30:00,13.29,13.4,13.25,13.35,25128.0,12.2086,12.3096,12.1718,12.2637,25128.0
2015-11-16 10:00:00,13.34,13.34,13.2,13.29,96070.0,12.2545,12.2545,12.1259,12.2086,96070.0
2015-11-16 10:30:00,13.29,13.3,13.24,13.25,16916.0,12.2086,12.2177,12.1626,12.1718,16916.0
2015-11-16 11:00:00,13.25,13.29,13.24,13.24,24508.0,12.1718,12.2086,12.1626,12.1626,24508.0
2015-11-16 11:30:00,13.24,13.36,13.24,13.34,26725.0,12.1626,12.2729,12.1626,12.2545,26725.0
2015-11-16 12:00:00,13.35,13.4,13.33,13.4,19784.0,12.2637,12.3096,12.2453,12.3096,19784.0
2015-11-16 12:30:00,13.39,13.43,13.39,13.42,25546.0,12.3004,12.3372,12.3004,12.328,25546.0
2015-11-16 13:00:00,13.42,13.46,13.4,13.43,41136.0,12.328,12.3647,12.3096,12.3372,41136.0
2015-11-16 13:30:00,13.42,13.48,13.42,13.48,52076.0,12.328,12.3831,12.328,12.3831,52076.0
2015-11-16 14:00:00,13.48,13.52,13.48,13.49,34101.0,12.3831,12.4198,12.3831,12.3923,34101.0
2015-11-16 14:30:00,13.5,13.51,13.47,13.5,36072.0,12.4015,12.4107,12.3739,12.4015,36072.0
2015-11-16 15:00:00,13.5,13.55,13.49,13.55,39672.0,12.4015,12.4474,12.3923,12.4474,39672.0
2015-11-16 15:30:00,13.55,13.56,13.49,13.5,180105.0,12.4474,12.4566,12.3923,12.4015,180105.0
2015-11-17 09:30:00,13.51,13.59,13.42,13.51,29582.0,12.4107,12.4841,12.328,12.4107,29582.0
2015-11-17 10:00:00,13.52,13.61,13.49,13.61,38167.0,12.4198,12.5025,12.3923,12.5025,38167.0
2015-11-17 10:30:00,13.6,13.72,13.6,13.69,38707.0,12.4933,12.6036,12.4933,12.576,38707.0
2015-11-17 11:00:00,13.69,13.76,13.67,13.76,40114.0,12.576,12.6403,12.5576,12.6403,40114.0
2015-11-17 11:30:00,13.76,13.77,13.73,13.76,38276.0,12.6403,12.6495,12.6128,12.6403,38276.0
2015-11-17 12:00:00,13.76,13.82,13.75,13.8,47224.0,12.6403,12.6954,12.6311,12.6771,47224.0
2015-11-17 12:30:00,13.8,13.82,13.77,13.8,46827.0,12.6771,12.6954,12.6495,12.6771,46827.0
2015-11-17 13:00:00,13.81,13.81,13.73,13.73,53395.0,12.6862,12.6862,12.6128,12.6128,53395.0
2015-11-17 13:30:00,13.74,13.75,13.7,13.74,33741.0,12.6219,12.6311,12.5852,12.6219,33741.0
2015-11-17 14:00:00,13.74,13.76,13.66,13.66,32729.0,12.6219,12.6403,12.5484,12.5484,32729.0
2015-11-17 14:30:00,13.66,13.7,13.64,13.7,41226.0,12.5484,12.5852,12.5301,12.5852,41226.0
2015-11-17 15:00:00,13.7,13.7,13.61,13.64,43039.0,12.5852,12.5852,12.5025,12.5301,43039.0
2015-11-17 15:30:00,13.64,13.69,13.63,13.63,133887.0,12.5301,12.576,12.5209,12.5209,133887.0
2015-11-18 09:30:00,13.65,13.76,13.63,13.74,23444.0,12.5393,12.6403,12.5209,12.6219,23444.0
2015-11-18 10:00:00,13.73,13.8,13.68,13.69,30411.0,12.6128,12.6771,12.5668,12.576,30411.0
2015-11-18 10:30:00,13.69,13.78,13.65,13.78,30373.0,12.576,12.6587,12.5393,12.6587,30373.0
2015-11-18 11:00:00,13.78,13.85,13.76,13.85,46428.0,12.6587,12.723,12.6403,12.723,46428.0
2015-11-18 11:30:00,13.85,13.9,13.82,13.89,50712.0,12.723,12.7689,12.6954,12.7597,50712.0
2015-11-18 12:00:00,13.88,13.89,13.84,13.88,77710.0,12.7505,12.7597,12.7138,12.7505,77710.0
2015-11-18 12:30:00,13.88,13.88,13.84,13.85,18516.0,12.7505,12.7505,12.7138,12.723,18516.0
2015-11-18 13:00:00,13.84,13.87,13.84,13.84,31294.0,12.7138,12.7414,12.7138,12.7138,31294.0
2015-11-18 13:30:00,13.84,13.88,13.84,13.86,23500.0,12.7138,12.7505,12.7138,12.7322,23500.0
2015-11-18 14:00:00,13.87,13.91,13.81,13.89,49403.0,12.7414,12.7781,12.6862,12.7597,49403.0
2015-11-18 14:30:00,13.89,13.91,13.87,13.91,43673.0,12.7597,12.7781,12.7414,12.7781,43673.0
2015-11-18 15:00:00,13.91,13.94,13.91,13.93,35316.0,12.7781,12.8057,12.7781,12.7965,35316.0
2015-11-18 15:30:00,13.92,13.95,13.92,13.93,124351.0,12.7873,12.8148,12.7873,12.7965,124351.0
2015-11-19 09:30:00,13.9,13.98,13.83,13.84,48442.0,12.7689,12.8424,12.7046,12.7138,48442.0
2015-11-19 10:00:00,13.83,13.9,13.8,13.88,52759.0,12.7046,12.7689,12.6771,12.7505,52759.0
2015-11-19 10:30:00,13.89,13.96,13.89,13.95,40468.0,12.7597,12.824,12.7597,12.8148,40468.0
2015-11-19 11:00:00,13.94,14.0,13.94,13.99,48251.0,12.8057,12.8608,12.8057,12.8516,48251.0
2015-11-19 11:30:00,13.98,13.99,13.88,13.91,44295.0,12.8424,12.8516,12.7505,12.7781,44295.0
2015-11-19 12:00:00,13.91,13.98,13.91,13.93,34711.0,12.7781,12.8424,12.7781,12.7965,34711.0
2015-11-19 12:30:00,13.93,13.95,13.92,13.94,56924.0,12.7965,12.8148,12.7873,12.8057,56924.0
2015-11-19 13:00:00,13.95,13.95,13.81,13.84,129966.0,12.8148,12.8148,12.6862,12.7138,129966.0
2015-11-19 13:30:00,13.83,13.9,13.81,13.87,58199.0,12.7046,12.7689,12.6862,12.7414,58199.0
2015-11-19 14:00:00,13.87,13.9,13.85,13.9,37058.0,12.7414,12.7689,12.723,12.7689,37058.0
2015-11-19 14:30:00,13.9,13.91,13.88,13.89,77624.0,12.7689,12.7781,12.7505,12.7597,77624.0
2015-11-19 15:00:00,13.9,13.93,13.89,13.92,80386.0,12.7689,12.7965,12.7597,12.7873,80386.0
2015-11-19 15:30:00,13.92,13.96,13.91,13.93,183509.0,12.7873,12.824,12.7781,12.7965,183509.0
2015-11-20 09:30:00,14.02,14.06,13.99,14.01,70810.0,12.8792,12.9159,12.8516,12.87,70810.0
2015-11-20 10:00:00,14.01,14.02,13.94,13.94,33894.0,12.87,12.8792,12.8057,12.8057,33894.0
2015-11-20 10:30:00,13.95,14.01,13.94,13.96,59503.0,12.8148,12.87,12.8057,12.824,59503.0
2015-11-20 11:00:00,13.95,14.02,13.95,14.0,30217.0,12.8148,12.8792,12.8148,12.8608,30217.0
2015-11-20 11:30:00,13.99,14.01,13.98,14.0,21055.0,12.8516,12.87,12.8424,12.8608,21055.0
2015-11-20 12:00:00,14.0,14.01,13.98,13.98,18447.0,12.8608,12.87,12.8424,12.8424,18447.0
2015-11-20 12:30:00,13.98,14.0,13.93,13.95,30408.0,12.8424,12.8608,12.7965,12.8148,30408.0
2015-11-20 13:00:00,13.95,13.98,13.9,13.9,62197.0,12.8148,12.8424,12.7689,12.7689,62197.0
2015-11-20 13:30:00,13.89,13.92,13.87,13.9,37094.0,12.7597,12.7873,12.7414,12.7689,37094.0
2015-11-20 14:00:00,13.9,13.96,13.89,13.94,60399.0,12.7689,12.824,12.7597,12.8057,60399.0
2015-11-20 14:30:00,13.94,13.95,13.88,13.88,59562.0,12.8057,12.8148,12.7505,12.7505,59562.0
2015-11-20 15:00:00,13.88,13.91,13.88,13.91,21790.0,12.7505,12.7781,12.7505,12.7781,21790.0
2015-11-20 15:30:00,13.91,13.93,13.9,13.91,101102.0,12.7781,12.7965,12.7689,12.7781,101102.0
2015-11-23 09:30:00,13.89,14.04,13.83,13.86,20422.0,12.7597,12.8975,12.7046,12.7322,20422.0
2015-11-23 10:00:00,13.87,14.01,13.85,13.99,23566.0,12.7414,12.87,12.723,12.8516,23566.0
2015-11-23 10:30:00,13.99,14.02,13.98,14.01,34957.0,12.8516,12.8792,12.8424,12.87,34957.0
2015-11-23 11:00:00,14.01,14.02,13.98,14.0,67980.0,12.87,12.8792,12.8424,12.8608,67980.0
2015-11-23 11:30:00,13.99,14.02,13.99,14.02,21652.0,12.8516,12.8792,12.8516,12.8792,21652.0
2015-11-23 12:00:00,14.01,14.02,14.0,14.0,17420.0,12.87,12.8792,12.8608,12.8608,17420.0
2015-11-23 12:30:00,14.0,14.03,14.0,14.03,11200.0,12.8608,12.8883,12.8608,12.8883,11200.0
2015-11-23 13:00:00,14.03,14.05,14.02,14.04,14095.0,12.8883,12.9067,12.8792,12.8975,14095.0
2015-11-23 13:30:00,14.04,14.04,14.01,14.01,21573.0,12.8975,12.8975,12.87,12.87,21573.0
2015-11-23 14:00:00,14.01,14.02,13.99,14.02,35927.0,12.87,12.8792,12.8516,12.8792,35927.0
2015-11-23 14:30:00,14.02,14.02,13.99,14.02,27465.0,12.8792,12.8792,12.8516,12.8792,27465.0
2015-11-23 15:00:00,14.02,14.05,14.01,14.05,27666.0,12.8792,12.9067,12.87,12.9067,27666.0
2015-11-23 15:30:00,14.05,14.05,14.0,14.03,132786.0,12.9067,12.9067,12.8608,12.8883,132786.0
2015-11-24 09:30:00,13.94,14.02,13.94,13.96,21912.0,12.8057,12.8792,12.8057,12.824,21912.0
2015-11-24 10:00:00,13.95,13.98,13.93,13.94,27009.0,12.8148,12.8424,12.7965,12.8057,27009.0
2015-11-24 10:30:00,13.93,13.94,13.9,13.93,21751.0,12.7965,12.8057,12.7689,12.7965,21751.0
2015-11-24 11:00:00,13.92,14.02,13.91,14.01,27627.0,12.7873,12.8792,12.7781,12.87,27627.0
2015-11-24 11:30:00,14.01,14.09,14.01,14.06,39925.0,12.87,12.9435,12.87,12.9159,39925.0
2015-11-24 12:00:00,14.06,14.11,14.06,14.08,23895.0,12.9159,12.9618,12.9159,12.9343,23895.0
2015-11-24 12:30:00,14.08,14.1,14.08,14.1,20978.0,12.9343,12.9526,12.9343,12.9526,20978.0
2015-11-24 13:00:00,14.1,14.19,14.08,14.18,51171.0,12.9526,13.0353,12.9343,13.0261,51171.0
2015-11-24 13:30:00,14.18,14.2,14.16,14.17,37337.0,13.0261,13.0445,13.0078,13.0169,37337.0
2015-11-24 14:00:00,14.17,14.2,14.12,14.14,43829.0,13.0169,13.0445,12.971,12.9894,43829.0
2015-11-24 14:30:00,14.13,14.15,14.12,14.14,27528.0,12.9802,12.9986,12.971,12.9894,27528.0
2015-11-24 15:00:00,14.14,14.18,14.11,14.16,39703.0,12.9894,13.0261,12.9618,13.0078,39703.0
2015-11-24 15:30:00,14.15,14.18,14.14,14.15,98177.0,12.9986,13.0261,12.9894,12.9986,98177.0
2015-11-25 09:30:00,14.14,14.18,14.13,14.17,16477.0,12.9894,13.0261,12.9802,13.0169,16477.0
2015-11-25 10:00:00,14.16,14.17,14.03,14.07,37749.0,13.0078,13.0169,12.8883,12.9251,37749.0
2015-11-25 10:30:00,14.07,14.21,14.06,14.2,20924.0,12.9251,13.0537,12.9159,13.0445,20924.0
2015-11-25 11:00:00,14.2,14.21,14.18,14.19,20433.0,13.0445,13.0537,13.0261,13.0353,20433.0
2015-11-25 11:30:00,14.19,14.23,14.18,14.21,9902.0,13.0353,13.0721,13.0261,13.0537,9902.0
2015-11-25 12:00:00,14.21,14.23,14.2,14.21,23286.0,13.0537,13.0721,13.0445,13.0537,23286.0
2015-11-25 12:30:00,14.2,14.23,14.2,14.22,6700.0,13.0445,13.0721,13.0445,13.0629,6700.0
2015-11-25 13:00:00,14.22,14.25,14.2,14.24,16101.0,13.0629,13.0904,13.0445,13.0813,16101.0
2015-11-25 13:30:00,14.24,14.25,14.19,14.23,12500.0,13.0813,13.0904,13.0353,13.0721,12500.0
2015-11-25 14:00:00,14.23,14.25,14.22,14.25,14909.0,13.0721,13.0904,13.0629,13.0904,14909.0
2015-11-25 14:30:00,14.25,14.26,14.23,14.26,23157.0,13.0904,13.0996,13.0721,13.0996,23157.0
2015-11-25 15:00:00,14.25,14.26,14.23,14.26,24815.0,13.0904,13.0996,13.0721,13.0996,24815.0
2015-11-25 15:30:00,14.25,14.26,14.22,14.24,59954.0,13.0904,13.0996,13.0629,13.0813,59954.0
2015-11-27 09:30:00,14.21,14.21,13.89,13.92,83756.0,13.0537,13.0537,12.7597,12.7873,83756.0
2015-11-27 10:00:00,13.92,14.08,13.89,14.08,61931.0,12.7873,12.9343,12.7597,12.9343,61931.0
2015-11-27 10:30:00,14.09,14.11,14.04,14.06,21712.0,12.9435,12.9618,12.8975,12.9159,21712.0
2015-11-27 11:00:00,14.06,14.15,14.05,14.13,37516.0,12.9159,12.9986,12.9067,12.9802,37516.0
2015-11-27 11:30:00,14.14,14.14,14.07,14.09,21025.0,12.9894,12.9894,12.9251,12.9435,21025.0
2015-11-27 12:00:00,14.09,14.11,14.07,14.09,37225.0,12.9435,12.9618,12.9251,12.9435,37225.0
2015-11-27 12:30:00,14.09,14.16,14.09,14.12,77707.0,12.9435,13.0078,12.9435,12.971,77707.0
2015-11-30 09:30:00,14.18,14.2,14.05,14.05,39341.0,13.0261,13.0445,12.9067,12.9067,39341.0
2015-11-30 10:00:00,14.04,14.13,14.03,14.11,45435.0,12.8975,12.9802,12.8883,12.9618,45435.0
2015-11-30 10:30:00,14.11,14.14,14.09,14.09,29656.0,12.9618,12.9894,12.9435,12.9435,29656.0
2015-11-30 11:00:00,14.09,14.11,14.03,14.04,32360.0,12.9435,12.9618,12.8883,12.8975,32360.0
2015-11-30 11:30:00,14.04,14.1,14.04,14.09,25706.0,12.8975,12.9526,12.8975,12.9435,25706.0
2015-11-30 12:00:00,14.08,14.09,14.07,14.07,17765.0,12.9343,12.9435,12.9251,12.9251,17765.0
2015-11-30 12:30:00,14.07,14.08,14.04,14.04,18690.0,12.9251,12.9343,12.8975,12.8975,18690.0
2015-11-30 13:00:00,14.04,14.1,14.04,14.1,22835.0,12.8975,12.9526,12.8975,12.9526,22835.0
2015-11-30 13:30:00,14.1,14.1,14.05,14.06,15300.0,12.9526,12.9526,12.9067,12.9159,15300.0
2015-11-30 14:00:00,14.05,14.07,14.04,14.06,20399.0,12.9067,12.9251,12.8975,12.9159,20399.0
2015-11-30 14:30:00,14.06,14.09,14.05,14.06,35853.0,12.9159,12.9435,12.9067,12.9159,35853.0
2015-11-30 15:00:00,14.05,14.05,14.02,14.05,26366.0,12.9067,12.9067,12.8792,12.9067,26366.0
2015-11-30 15:30:00,14.04,14.16,14.04,14.08,268832.0,12.8975,13.0078,12.8975,12.9343,268832.0
2015-12-01 09:30:00,14.11,14.21,14.11,14.16,26988.0,12.9618,13.0537,12.9618,13.0078,26988.0
2015-12-01 10:00:00,14.16,14.17,14.1,14.13,16200.0,13.0078,13.0169,12.9526,12.9802,16200.0
2015-12-01 10:30:00,14.14,14.21,14.11,14.18,30916.0,12.9894,13.0537,12.9618,13.0261,30916.0
2015-12-01 11:00:00,14.18,14.18,14.12,14.15,17775.0,13.0261,13.0261,12.971,12.9986,17775.0
2015-12-01 11:30:00,14.15,14.15,14.07,14.1,16623.0,12.9986,12.9986,12.9251,12.9526,16623.0
2015-12-01 12:00:00,14.1,14.18,14.09,14.18,20215.0,12.9526,13.0261,12.9435,13.0261,20215.0
2015-12-01 12:30:00,14.18,14.22,14.18,14.21,16100.0,13.0261,13.0629,13.0261,13.0537,16100.0
2015-12-01 13:00:00,14.2,14.21,14.18,14.18,11400.0,13.0445,13.0537,13.0261,13.0261,11400.0
2015-12-01 13:30:00,14.19,14.21,14.17,14.19,15200.0,13.0353,13.0537,13.0169,13.0353,15200.0
2015-12-01 14:00:00,14.19,14.25,14.19,14.25,18313.0,13.0353,13.0904,13.0353,13.0904,18313.0
2015-12-01 14:30:00,14.25,14.27,14.23,14.24,23601.0,13.0904,13.1088,13.0721,13.0813,23601.0
2015-12-01 15:00:00,14.25,14.27,14.2,14.25,46455.0,13.0904,13.1088,13.0445,13.0904,46455.0
2015-12-01 15:30:00,14.26,14.26,14.22,14.23,83980.0,13.0996,13.0996,13.0629,13.0721,83980.0
2015-12-02 09:30:00,14.24,14.27,14.2,14.22,8567.0,13.0813,13.1088,13.0445,13.0629,8567.0
2015-12-02 10:00:00,14.22,14.24,14.16,14.17,17667.0,13.0629,13.0813,13.0078,13.0169,17667.0
2015-12-02 10:30:00,14.16,14.2,14.16,14.2,10522.0,13.0078,13.0445,13.0078,13.0445,10522.0
2015-12-02 11:00:00,14.19,14.2,14.17,14.2,16433.0,13.0353,13.0445,13.0169,13.0445,16433.0
2015-12-02 11:30:00,14.19,14.2,14.12,14.12,13426.0,13.0353,13.0445,12.971,12.971,13426.0
2015-12-02 12:00:00,14.12,14.13,14.09,14.11,12562.0,12.971,12.9802,12.9435,12.9618,12562.0
2015-12-02 12:30:00,14.11,14.14,14.1,14.1,12045.0,12.9618,12.9894,12.9526,12.9526,12045.0
2015-12-02 13:00:00,14.09,14.11,14.06,14.1,13684.0,12.9435,12.9618,12.9159,12.9526,13684.0
2015-12-02 13:30:00,14.1,14.1,14.07,14.08,7538.0,12.9526,12.9526,12.9251,12.9343,7538.0
2015-12-02 14:00:00,14.08,14.08,14.03,14.04,18051.0,12.9343,12.9343,12.8883,12.8975,18051.0
2015-12-02 14:30:00,14.04,14.05,14.0,14.01,27079.0,12.8975,12.9067,12.8608,12.87,27079.0
2015-12-02 15:00:00,14.01,14.02,14.0,14.01,26852.0,12.87,12.8792,12.8608,12.87,26852.0
2015-12-02 15:30:00,14.0,14.03,13.99,14.03,157349.0,12.8608,12.8883,12.8516,12.8883,157349.0
2015-12-03 09:30:00,14.02,14.08,13.85,13.85,50878.0,12.8792,12.9343,12.723,12.723,50878.0
2015-12-03 10:00:00,13.85,13.87,13.81,13.84,70948.0,12.723,12.7414,12.6862,12.7138,70948.0
2015-12-03 10:30:00,13.84,13.93,13.83,13.9,42582.0,12.7138,12.7965,12.7046,12.7689,42582.0
2015-12-03 11:00:00,13.9,13.98,13.9,13.97,47081.0,12.7689,12.8424,12.7689,12.8332,47081.0
2015-12-03 11:30:00,13.97,13.97,13.87,13.9,28894.0,12.8332,12.8332,12.7414,12.7689,28894.0
2015-12-03 12:00:00,13.9,13.9,13.76,13.78,40740.0,12.7689,12.7689,12.6403,12.6587,40740.0
2015-12-03 12:30:00,13.78,13.78,13.73,13.74,25956.0,12.6587,12.6587,12.6128,12.6219,25956.0
2015-12-03 13:00:00,13.73,13.81,13.72,13.8,34751.0,12.6128,12.6862,12.6036,12.6771,34751.0
2015-12-03 13:30:00,13.79,13.8,13.67,13.68,36886.0,12.6679,12.6771,12.5576,12.5668,36886.0
2015-12-03 14:00:00,13.68,13.68,13.55,13.61,135214.0,12.5668,12.5668,12.4474,12.5025,135214.0
2015-12-03 14:30:00,13.61,13.69,13.6,13.69,49161.0,12.5025,12.576,12.4933,12.576,49161.0
2015-12-03 15:00:00,13.69,13.7,13.67,13.68,94598.0,12.576,12.5852,12.5576,12.5668,94598.0
2015-12-03 15:30:00,13.68,13.69,13.61,13.64,260319.0,12.5668,12.576,12.5025,12.5301,260319.0
2015-12-04 09:30:00,13.65,13.86,13.65,13.83,34148.0,12.5393,12.7322,12.5393,12.7046,34148.0
2015-12-04 10:00:00,13.83,13.86,13.79,13.82,33711.0,12.7046,12.7322,12.6679,12.6954,33711.0
2015-12-04 10:30:00,13.82,13.89,13.78,13.84,44457.0,12.6954,12.7597,12.6587,12.7138,44457.0
2015-12-04 11:00:00,13.83,13.85,13.81,13.83,42262.0,12.7046,12.723,12.6862,12.7046,42262.0
2015-12-04 11:30:00,13.82,13.84,13.7,13.72,38373.0,12.6954,12.7138,12.5852,12.6036,38373.0
2015-12-04 12:00:00,13.71,13.73,13.7,13.7,21575.0,12.5944,12.6128,12.5852,12.5852,21575.0
2015-12-04 12:30:00,13.7,13.82,13.7,13.8,26756.0,12.5852,12.6954,12.5852,12.6771,26756.0
2015-12-04 13:00:00,13.81,13.9,13.8,13.85,34624.0,12.6862,12.7689,12.6771,12.723,34624.0
2015-12-04 13:30:00,13.85,13.86,13.79,13.85,24511.0,12.723,12.7322,12.6679,12.723,24511.0
2015-12-04 14:00:00,13.85,13.85,13.82,13.85,25846.0,12.723,12.723,12.6954,12.723,25846.0
2015-12-04 14:30:00,13.84,13.89,13.84,13.89,23178.0,12.7138,12.7597,12.7138,12.7597,23178.0
2015-12-04 15:00:00,13.89,13.92,13.87,13.89,40090.0,12.7597,12.7873,12.7414,12.7597,40090.0
2015-12-04 15:30:00,13.88,13.89,13.84,13.86,124550.0,12.7505,12.7597,12.7138,12.7322,124550.0
2015-12-07 09:30:00,13.81,13.82,13.73,13.75,24273.0,12.6862,12.6954,12.6128,12.6311,24273.0
2015-12-07 10:00:00,13.72,13.74,13.67,13.7,20292.0,12.6036,12.6219,12.5576,12.5852,20292.0
2015-12-07 10:30:00,13.71,13.73,13.66,13.68,14074.0,12.5944,12.6128,12.5484,12.5668,14074.0
2015-12-07 11:00:00,13.67,13.7,13.64,13.65,14202.0,12.5576,12.5852,12.5301,12.5393,14202.0
2015-12-07 11:30:00,13.65,13.79,13.65,13.79,12434.0,12.5393,12.6679,12.5393,12.6679,12434.0
2015-12-07 12:00:00,13.78,13.78,13.7,13.7,7300.0,12.6587,12.6587,12.5852,12.5852,7300.0
2015-12-07 12:30:00,13.69,13.69,13.66,13.68,10733.0,12.576,12.576,12.5484,12.5668,10733.0
2015-12-07 13:00:00,13.67,13.71,13.66,13.71,8711.0,12.5576,12.5944,12.5484,12.5944,8711.0
2015-12-07 13:30:00,13.7,13.71,13.64,13.67,19272.0,12.5852,12.5944,12.5301,12.5576,19272.0
2015-12-07 14:00:00,13.68,13.75,13.68,13.72,36683.0,12.5668,12.6311,12.5668,12.6036,36683.0
2015-12-07 14:30:00,13.73,13.73,13.65,13.66,15207.0,12.6128,12.6128,12.5393,12.5484,15207.0
2015-12-07 15:00:00,13.66,13.71,13.66,13.7,19977.0,12.5484,12.5944,12.5484,12.5852,19977.0
2015-12-07 15:30:00,13.71,13.76,13.68,13.72,108231.0,12.5944,12.6403,12.5668,12.6036,108231.0
2015-12-08 09:30:00,13.6,13.66,13.54,13.57,22012.0,12.4933,12.5484,12.4382,12.4658,22012.0
2015-12-08 10:00:00,13.55,13.6,13.53,13.59,70898.0,12.4474,12.4933,12.429,12.4841,70898.0
2015-12-08 10:30:00,13.58,13.66,13.57,13.65,15979.0,12.475,12.5484,12.4658,12.5393,15979.0
2015-12-08 11:00:00,13.66,13.75,13.62,13.62,32086.0,12.5484,12.6311,12.5117,12.5117,32086.0
2015-12-08 11:30:00,13.63,13.68,13.63,13.67,28420.0,12.5209,12.5668,12.5209,12.5576,28420.0
2015-12-08 12:00:00,13.68,13.68,13.55,13.59,49677.0,12.5668,12.5668,12.4474,12.4841,49677.0
2015-12-08 12:30:00,13.58,13.64,13.56,13.62,12102.0,12.475,12.5301,12.4566,12.5117,12102.0
2015-12-08 13:00:00,13.63,13.66,13.58,13.61,26261.0,12.5209,12.5484,12.475,12.5025,26261.0
2015-12-08 13:30:00,13.6,13.71,13.6,13.7,36482.0,12.4933,12.5944,12.4933,12.5852,36482.0
2015-12-08 14:00:00,13.71,13.79,13.7,13.76,51396.0,12.5944,12.6679,12.5852,12.6403,51396.0
2015-12-08 14:30:00,13.76,13.77,13.65,13.7,32519.0,12.6403,12.6495,12.5393,12.5852,32519.0
2015-12-08 15:00:00,13.7,13.7,13.65,13.65,28273.0,12.5852,12.5852,12.5393,12.5393,28273.0
2015-12-08 15:30:00,13.65,13.68,13.63,13.66,123741.0,12.5393,12.5668,12.5209,12.5484,123741.0
2015-12-09 09:30:00,13.59,13.68,13.55,13.62,14653.0,12.4841,12.5668,12.4474,12.5117,14653.0
2015-12-09 10:00:00,13.62,13.74,13.61,13.73,17747.0,12.5117,12.6219,12.5025,12.6128,17747.0
2015-12-09 10:30:00,13.74,13.78,13.73,13.77,17863.0,12.6219,12.6587,12.6128,12.6495,17863.0
2015-12-09 11:00:00,13.76,13.77,13.71,13.71,29478.0,12.6403,12.6495,12.5944,12.5944,29478.0
2015-12-09 11:30:00,13.71,13.72,13.64,13.65,26550.0,12.5944,12.6036,12.5301,12.5393,26550.0
2015-12-09 12:00:00,13.66,13.68,13.57,13.57,14733.0,12.5484,12.5668,12.4658,12.4658,14733.0
2015-12-09 12:30:00,13.57,13.57,13.45,13.47,26762.0,12.4658,12.4658,12.3555,12.3739,26762.0
2015-12-09 13:00:00,13.47,13.51,13.45,13.46,23067.0,12.3739,12.4107,12.3555,12.3647,23067.0
2015-12-09 13:30:00,13.46,13.51,13.45,13.49,25981.0,12.3647,12.4107,12.3555,12.3923,25981.0
2015-12-09 14:00:00,13.49,13.49,13.45,13.45,21801.0,12.3923,12.3923,12.3555,12.3555,21801.0
2015-12-09 14:30:00,13.45,13.51,13.44,13.5,46073.0,12.3555,12.4107,12.3463,12.4015,46073.0
2015-12-09 15:00:00,13.5,13.51,13.48,13.49,36162.0,12.4015,12.4107,12.3831,12.3923,36162.0
2015-12-09 15:30:00,13.49,13.56,13.47,13.47,132845.0,12.3923,12.4566,12.3739,12.3739,132845.0
2015-12-10 09:30:00,13.48,13.56,13.39,13.42,58412.0,12.3831,12.4566,12.3004,12.328,58412.0
2015-12-10 10:00:00,13.43,13.5,13.42,13.49,25433.0,12.3372,12.4015,12.328,12.3923,25433.0
2015-12-10 10:30:00,13.49,13.52,13.4,13.4,22153.0,12.3923,12.4198,12.3096,12.3096,22153.0
2015-12-10 11:00:00,13.41,13.43,13.35,13.36,32846.0,12.3188,12.3372,12.2637,12.2729,32846.0
2015-12-10 11:30:00,13.36,13.39,13.33,13.39,32589.0,12.2729,12.3004,12.2453,12.3004,32589.0
2015-12-10 12:00:00,13.39,13.4,13.32,13.36,21321.0,12.3004,12.3096,12.2361,12.2729,21321.0
2015-12-10 12:30:00,13.36,13.44,13.33,13.44,20776.0,12.2729,12.3463,12.2453,12.3463,20776.0
2015-12-10 13:00:00,13.45,13.45,13.41,13.42,17763.0,12.3555,12.3555,12.3188,12.328,17763.0
2015-12-10 13:30:00,13.42,13.46,13.41,13.45,24019.0,12.328,12.3647,12.3188,12.3555,24019.0
2015-12-10 14:00:00,13.44,13.5,13.44,13.5,15884.0,12.3463,12.4015,12.3463,12.4015,15884.0
2015-12-10 14:30:00,13.5,13.53,13.45,13.45,15287.0,12.4015,12.429,12.3555,12.3555,15287.0
2015-12-10 15:00:00,13.46,13.46,13.41,13.42,55679.0,12.3647,12.3647,12.3188,12.328,55679.0
2015-12-10 15:30:00,13.42,13.43,13.38,13.41,127207.0,12.328,12.3372,12.2912,12.3188,127207.0
2015-12-11 09:30:00,13.19,13.32,13.17,13.31,46562.0,12.1167,12.2361,12.0983,12.2269,46562.0
2015-12-11 10:00:00,13.3,13.37,13.28,13.34,21170.0,12.2177,12.282,12.1994,12.2545,21170.0
2015-12-11 10:30:00,13.36,13.39,13.31,13.31,23409.0,12.2729,12.3004,12.2269,12.2269,23409.0
2015-12-11 11:00:00,13.31,13.35,13.27,13.32,21192.0,12.2269,12.2637,12.1902,12.2361,21192.0
2015-12-11 11:30:00,13.32,13.37,13.29,13.35,17206.0,12.2361,12.282,12.2086,12.2637,17206.0
2015-12-11 12:00:00,13.33,13.34,13.25,13.25,25403.0,12.2453,12.2545,12.1718,12.1718,25403.0
2015-12-11 12:30:00,13.25,13.29,13.23,13.27,34184.0,12.1718,12.2086,12.1534,12.1902,34184.0
2015-12-11 13:00:00,13.27,13.3,13.24,13.25,20597.0,12.1902,12.2177,12.1626,12.1718,20597.0
2015-12-11 13:30:00,13.24,13.29,13.23,13.28,27873.0,12.1626,12.2086,12.1534,12.1994,27873.0
2015-12-11 14:00:00,13.28,13.36,13.28,13.35,37200.0,12.1994,12.2729,12.1994,12.2637,37200.0
2015-12-11 14:30:00,13.35,13.37,13.34,13.36,38712.0,12.2637,12.282,12.2545,12.2729,38712.0
2015-12-11 15:00:00,13.36,13.37,13.24,13.27,48557.0,12.2729,12.282,12.1626,12.1902,48557.0
2015-12-11 15:30:00,13.27,13.29,13.23,13.23,138024.0,12.1902,12.2086,12.1534,12.1534,138024.0
2015-12-14 09:30:00,13.23,13.39,13.2,13.21,26201.0,12.1534,12.3004,12.1259,12.1351,26201.0
2015-12-14 10:00:00,13.2,13.32,13.11,13.11,27840.0,12.1259,12.2361,12.0432,12.0432,27840.0
2015-12-14 10:30:00,13.11,13.18,13.11,13.13,25188.0,12.0432,12.1075,12.0432,12.0616,25188.0
2015-12-14 11:00:00,13.12,13.16,13.09,13.14,20916.0,12.0524,12.0891,12.0248,12.0708,20916.0
2015-12-14 11:30:00,13.13,13.16,13.1,13.15,19069.0,12.0616,12.0891,12.034,12.0799,19069.0
2015-12-14 12:00:00,13.16,13.22,13.15,13.21,36993.0,12.0891,12.1443,12.0799,12.1351,36993.0
2015-12-14 12:30:00,13.21,13.23,13.16,13.23,13338.0,12.1351,12.1534,12.0891,12.1534,13338.0
2015-12-14 13:00:00,13.22,13.24,13.15,13.15,19719.0,12.1443,12.1626,12.0799,12.0799,19719.0
2015-12-14 13:30:00,13.14,13.16,13.12,13.15,25716.0,12.0708,12.0891,12.0524,12.0799,25716.0
2015-12-14 14:00:00,13.16,13.17,13.12,13.14,23302.0,12.0891,12.0983,12.0524,12.0708,23302.0
2015-12-14 14:30:00,13.13,13.19,13.12,13.18,36218.0,12.0616,12.1167,12.0524,12.1075,36218.0
2015-12-14 15:00:00,13.18,13.18,13.13,13.15,32452.0,12.1075,12.1075,12.0616,12.0799,32452.0
2015-12-14 15:30:00,13.15,13.15,13.1,13.14,149128.0,12.0799,12.0799,12.034,12.0708,149128.0
2015-12-15 09:30:00,13.25,13.37,13.23,13.34,28966.0,12.1718,12.282,12.1534,12.2545,28966.0
2015-12-15 10:00:00,13.36,13.38,13.34,13.34,23987.0,12.2729,12.2912,12.2545,12.2545,23987.0
2015-12-15 10:30:00,13.35,13.39,13.32,13.37,34675.0,12.2637,12.3004,12.2361,12.282,34675.0
2015-12-15 11:00:00,13.37,13.37,13.33,13.35,36197.0,12.282,12.282,12.2453,12.2637,36197.0
2015-12-15 11:30:00,13.34,13.36,13.27,13.32,23046.0,12.2545,12.2729,12.1902,12.2361,23046.0
2015-12-15 12:00:00,13.32,13.4,13.32,13.4,19718.0,12.2361,12.3096,12.2361,12.3096,19718.0
2015-12-15 12:30:00,13.4,13.46,13.4,13.44,15714.0,12.3096,12.3647,12.3096,12.3463,15714.0
2015-12-15 13:00:00,13.44,13.44,13.35,13.38,39469.0,12.3463,12.3463,12.2637,12.2912,39469.0
2015-12-15 13:30:00,13.38,13.4,13.35,13.38,28410.0,12.2912,12.3096,12.2637,12.2912,28410.0
2015-12-15 14:00:00,13.38,13.42,13.37,13.4,25816.0,12.2912,12.328,12.282,12.3096,25816.0
2015-12-15 14:30:00,13.39,13.4,13.35,13.36,25425.0,12.3004,12.3096,12.2637,12.2729,25425.0
2015-12-15 15:00:00,13.37,13.38,13.32,13.36,57830.0,12.282,12.2912,12.2361,12.2729,57830.0
2015-12-15 15:30:00,13.35,13.42,13.35,13.41,152550.0,12.2637,12.328,12.2637,12.3188,152550.0
2015-12-16 09:30:00,13.51,13.63,13.47,13.55,26982.0,12.4107,12.5209,12.3739,12.4474,26982.0
2015-12-16 10:00:00,13.55,13.61,13.55,13.6,24615.0,12.4474,12.5025,12.4474,12.4933,24615.0
2015-12-16 10:30:00,13.59,13.59,13.53,13.55,30570.0,12.4841,12.4841,12.429,12.4474,30570.0
2015-12-16 11:00:00,13.55,13.56,13.51,13.51,19289.0,12.4474,12.4566,12.4107,12.4107,19289.0
2015-12-16 11:30:00,13.52,13.57,13.52,13.53,27703.0,12.4198,12.4658,12.4198,12.429,27703.0
2015-12-16 12:00:00,13.53,13.58,13.53,13.56,25298.0,12.429,12.475,12.429,12.4566,25298.0
2015-12-16 12:30:00,13.55,13.58,13.49,13.49,20237.0,12.4474,12.475,12.3923,12.3923,20237.0
2015-12-16 13:00:00,13.5,13.53,13.5,13.51,13610.0,12.4015,12.429,12.4015,12.4107,13610.0
2015-12-16 13:30:00,13.51,13.58,13.48,13.56,31631.0,12.4107,12.475,12.3831,12.4566,31631.0
2015-12-16 14:00:00,13.54,13.63,13.47,13.48,47675.0,12.4382,12.5209,12.3739,12.3831,47675.0
2015-12-16 14:30:00,13.48,13.59,13.45,13.58,38789.0,12.3831,12.4841,12.3555,12.475,38789.0
2015-12-16 15:00:00,13.59,13.62,13.53,13.62,49662.0,12.4841,12.5117,12.429,12.5117,49662.0
2015-12-16 15:30:00,13.63,13.68,13.62,13.63,121338.0,12.5209,12.5668,12.5117,12.5209,121338.0
2015-12-17 09:30:00,13.66,13.71,13.56,13.63,19420.0,12.5484,12.5944,12.4566,12.5209,19420.0
2015-12-17 10:00:00,13.63,13.64,13.55,13.57,16167.0,12.5209,12.5301,12.4474,12.4658,16167.0
2015-12-17 10:30:00,13.56,13.58,13.46,13.48,18992.0,12.4566,12.475,12.3647,12.3831,18992.0
2015-12-17 11:00:00,13.48,13.5,13.41,13.45,24220.0,12.3831,12.4015,12.3188,12.3555,24220.0
2015-12-17 11:30:00,13.44,13.5,13.42,13.47,11611.0,12.3463,12.4015,12.328,12.3739,11611.0
2015-12-17 12:00:00,13.47,13.5,13.44,13.46,17987.0,12.3739,12.4015,12.3463,12.3647,17987.0
2015-12-17 12:30:00,13.47,13.5,13.41,13.44,15919.0,12.3739,12.4015,12.3188,12.3463,15919.0
2015-12-17 13:00:00,13.45,13.53,13.43,13.52,25520.0,12.3555,12.429,12.3372,12.4198,25520.0
2015-12-17 13:30:00,13.51,13.54,13.5,13.54,16538.0,12.4107,12.4382,12.4015,12.4382,16538.0
2015-12-17 14:00:00,13.54,13.54,13.49,13.49,17471.0,12.4382,12.4382,12.3923,12.3923,17471.0
2015-12-17 14:30:00,13.49,13.51,13.46,13.49,20457.0,12.3923,12.4107,12.3647,12.3923,20457.0
2015-12-17 15:00:00,13.49,13.5,13.43,13.46,31225.0,12.3923,12.4015,12.3372,12.3647,31225.0
2015-12-17 15:30:00,13.45,13.48,13.39,13.39,109423.0,12.3555,12.3831,12.3004,12.3004,109423.0
2015-12-18 09:30:00,13.29,13.46,13.29,13.41,377923.0,12.2086,12.3647,12.2086,12.3188,377923.0
2015-12-18 10:00:00,13.4,13.4,13.29,13.29,17804.0,12.3096,12.3096,12.2086,12.2086,17804.0
2015-12-18 10:30:00,13.29,13.33,13.25,13.33,19490.0,12.2086,12.2453,12.1718,12.2453,19490.0
2015-12-18 11:00:00,13.33,13.46,13.32,13.44,64008.0,12.2453,12.3647,12.2361,12.3463,64008.0
2015-12-18 11:30:00,13.43,13.48,13.39,13.39,40728.0,12.3372,12.3831,12.3004,12.3004,40728.0
2015-12-18 12:00:00,13.39,13.51,13.38,13.45,196333.0,12.3004,12.4107,12.2912,12.3555,196333.0
2015-12-18 12:30:00,13.46,13.53,13.43,13.5,67771.0,12.3647,12.429,12.3372,12.4015,67771.0
2015-12-18 13:00:00,13.5,13.53,13.46,13.49,51347.0,12.4015,12.429,12.3647,12.3923,51347.0
2015-12-18 13:30:00,13.5,13.51,13.44,13.49,78197.0,12.4015,12.4107,12.3463,12.3923,78197.0
2015-12-18 14:00:00,13.49,13.51,13.45,13.5,46818.0,12.3923,12.4107,12.3555,12.4015,46818.0
2015-12-18 14:30:00,13.5,13.52,13.46,13.5,36605.0,12.4015,12.4198,12.3647,12.4015,36605.0
2015-12-18 15:00:00,13.51,13.51,13.44,13.47,51253.0,12.4107,12.4107,12.3463,12.3739,51253.0
2015-12-18 15:30:00,13.46,13.49,13.39,13.39,193171.0,12.3647,12.3923,12.3004,12.3004,193171.0
2015-12-21 09:30:00,13.5,13.59,13.44,13.44,71036.0,12.4015,12.4841,12.3463,12.3463,71036.0
2015-12-21 10:00:00,13.44,13.51,13.42,13.42,30711.0,12.3463,12.4107,12.328,12.328,30711.0
2015-12-21 10:30:00,13.42,13.44,13.38,13.43,35539.0,12.328,12.3463,12.2912,12.3372,35539.0
2015-12-21 11:00:00,13.42,13.42,13.32,13.34,36199.0,12.328,12.328,12.2361,12.2545,36199.0
2015-12-21 11:30:00,13.34,13.37,13.29,13.37,30146.0,12.2545,12.282,12.2086,12.282,30146.0
2015-12-21 12:00:00,13.36,13.36,13.28,13.28,23316.0,12.2729,12.2729,12.1994,12.1994,23316.0
2015-12-21 12:30:00,13.28,13.35,13.27,13.35,25906.0,12.1994,12.2637,12.1902,12.2637,25906.0
2015-12-21 13:00:00,13.35,13.39,13.33,13.33,24655.0,12.2637,12.3004,12.2453,12.2453,24655.0
2015-12-21 13:30:00,13.34,13.35,13.28,13.28,32258.0,12.2545,12.2637,12.1994,12.1994,32258.0
2015-12-21 14:00:00,13.28,13.33,13.27,13.29,40454.0,12.1994,12.2453,12.1902,12.2086,40454.0
2015-12-21 14:30:00,13.29,13.32,13.27,13.3,48060.0,12.2086,12.2361,12.1902,12.2177,48060.0
2015-12-21 15:00:00,13.29,13.31,13.27,13.31,66058.0,12.2086,12.2269,12.1902,12.2269,66058.0
2015-12-21 15:30:00,13.31,13.4,13.3,13.39,144570.0,12.2269,12.3096,12.2177,12.3004,144570.0
2015-12-22 09:30:00,13.45,13.53,13.4,13.43,19672.0,12.3555,12.429,12.3096,12.3372,19672.0
2015-12-22 10:00:00,13.42,13.44,13.34,13.43,31542.0,12.328,12.3463,12.2545,12.3372,31542.0
2015-12-22 10:30:00,13.44,13.45,13.36,13.37,24305.0,12.3463,12.3555,12.2729,12.282,24305.0
2015-12-22 11:00:00,13.37,13.45,13.37,13.39,23841.0,12.282,12.3555,12.282,12.3004,23841.0
2015-12-22 11:30:00,13.39,13.47,13.39,13.47,36435.0,12.3004,12.3739,12.3004,12.3739,36435.0
2015-12-22 12:00:00,13.47,13.51,13.45,13.51,24042.0,12.3739,12.4107,12.3555,12.4107,24042.0
2015-12-22 12:30:00,13.51,13.57,13.5,13.57,21606.0,12.4107,12.4658,12.4015,12.4658,21606.0
2015-12-22 13:00:00,13.57,13.61,13.55,13.61,21652.0,12.4658,12.5025,12.4474,12.5025,21652.0
2015-12-22 13:30:00,13.62,13.63,13.59,13.63,19622.0,12.5117,12.5209,12.4841,12.5209,19622.0
2015-12-22 14:00:00,13.63,13.68,13.62,13.65,40906.0,12.5209,12.5668,12.5117,12.5393,40906.0
2015-12-22 14:30:00,13.65,13.68,13.64,13.66,41502.0,12.5393,12.5668,12.5301,12.5484,41502.0
2015-12-22 15:00:00,13.66,13.81,13.66,13.75,111227.0,12.5484,12.6862,12.5484,12.6311,111227.0
2015-12-22 15:30:00,13.76,13.76,13.66,13.68,111269.0,12.6403,12.6403,12.5484,12.5668,111269.0
2015-12-23 09:30:00,13.75,13.79,13.71,13.72,31485.0,12.6311,12.6679,12.5944,12.6036,31485.0
2015-12-23 10:00:00,13.73,13.77,13.71,13.72,20126.0,12.6128,12.6495,12.5944,12.6036,20126.0
2015-12-23 10:30:00,13.72,13.77,13.71,13.74,35438.0,12.6036,12.6495,12.5944,12.6219,35438.0
2015-12-23 11:00:00,13.75,13.79,13.73,13.77,36546.0,12.6311,12.6679,12.6128,12.6495,36546.0
2015-12-23 11:30:00,13.77,13.82,13.76,13.8,26841.0,12.6495,12.6954,12.6403,12.6771,26841.0
2015-12-23 12:00:00,13.8,13.85,13.78,13.79,26219.0,12.6771,12.723,12.6587,12.6679,26219.0
2015-12-23 12:30:00,13.79,13.8,13.75,13.76,16218.0,12.6679,12.6771,12.6311,12.6403,16218.0
2015-12-23 13:00:00,13.76,13.77,13.72,13.74,18549.0,12.6403,12.6495,12.6036,12.6219,18549.0
2015-12-23 13:30:00,13.74,13.74,13.7,13.71,15049.0,12.6219,12.6219,12.5852,12.5944,15049.0
2015-12-23 14:00:00,13.71,13.76,13.69,13.76,18220.0,12.5944,12.6403,12.576,12.6403,18220.0
2015-12-23 14:30:00,13.75,13.77,13.73,13.77,36323.0,12.6311,12.6495,12.6128,12.6495,36323.0
2015-12-23 15:00:00,13.76,13.77,13.7,13.7,33144.0,12.6403,12.6495,12.5852,12.5852,33144.0
2015-12-23 15:30:00,13.7,13.77,13.7,13.76,106624.0,12.5852,12.6495,12.5852,12.6403,106624.0
2015-12-24 09:30:00,13.8,13.86,13.8,13.83,31233.0,12.6771,12.7322,12.6771,12.7046,31233.0
2015-12-24 10:00:00,13.82,13.87,13.81,13.83,24886.0,12.6954,12.7414,12.6862,12.7046,24886.0
2015-12-24 10:30:00,13.83,13.85,13.81,13.82,25096.0,12.7046,12.723,12.6862,12.6954,25096.0
2015-12-24 11:00:00,13.82,13.84,13.8,13.82,21634.0,12.6954,12.7138,12.6771,12.6954,21634.0
2015-12-24 11:30:00,13.83,13.84,13.77,13.79,27400.0,12.7046,12.7138,12.6495,12.6679,27400.0
2015-12-24 12:00:00,13.78,13.84,13.78,13.83,29416.0,12.6587,12.7138,12.6587,12.7046,29416.0
2015-12-24 12:30:00,13.84,13.85,13.72,13.73,63336.0,12.7138,12.723,12.6036,12.6128,63336.0
2015-12-28 09:30:00,13.7,13.78,13.6,13.6,16328.0,12.5852,12.6587,12.4933,12.4933,16328.0
2015-12-28 10:00:00,13.59,13.6,13.54,13.54,13973.0,12.4841,12.4933,12.4382,12.4382,13973.0
2015-12-28 10:30:00,13.54,13.55,13.47,13.51,30374.0,12.4382,12.4474,12.3739,12.4107,30374.0
2015-12-28 11:00:00,13.51,13.56,13.5,13.54,21401.0,12.4107,12.4566,12.4015,12.4382,21401.0
2015-12-28 11:30:00,13.54,13.57,13.52,13.54,17632.0,12.4382,12.4658,12.4198,12.4382,17632.0
2015-12-28 12:00:00,13.55,13.58,13.52,13.54,25839.0,12.4474,12.475,12.4198,12.4382,25839.0
2015-12-28 12:30:00,13.55,13.57,13.54,13.57,15687.0,12.4474,12.4658,12.4382,12.4658,15687.0
2015-12-28 13:00:00,13.57,13.66,13.57,13.66,10490.0,12.4658,12.5484,12.4658,12.5484,10490.0
2015-12-28 13:30:00,13.65,13.69,13.58,13.59,30802.0,12.5393,12.576,12.475,12.4841,30802.0
2015-12-28 14:00:00,13.59,13.68,13.59,13.68,21211.0,12.4841,12.5668,12.4841,12.5668,21211.0
2015-12-28 14:30:00,13.68,13.7,13.67,13.68,17462.0,12.5668,12.5852,12.5576,12.5668,17462.0
2015-12-28 15:00:00,13.68,13.71,13.66,13.7,24869.0,12.5668,12.5944,12.5484,12.5852,24869.0
2015-12-28 15:30:00,13.7,13.7,13.66,13.69,85570.0,12.5852,12.5852,12.5484,12.576,85570.0
2015-12-29 09:30:00,13.75,13.79,13.7,13.76,29312.0,12.6311,12.6679,12.5852,12.6403,29312.0
2015-12-29 10:00:00,13.77,13.78,13.71,13.71,21175.0,12.6495,12.6587,12.5944,12.5944,21175.0
2015-12-29 10:30:00,13.72,13.73,13.65,13.67,25623.0,12.6036,12.6128,12.5393,12.5576,25623.0
2015-12-29 11:00:00,13.67,13.72,13.66,13.69,25892.0,12.5576,12.6036,12.5484,12.576,25892.0
2015-12-29 11:30:00,13.68,13.7,13.57,13.61,26593.0,12.5668,12.5852,12.4658,12.5025,26593.0
2015-12-29 12:00:00,13.61,13.71,13.6,13.68,35171.0,12.5025,12.5944,12.4933,12.5668,35171.0
2015-12-29 12:30:00,13.68,13.68,13.64,13.67,17931.0,12.5668,12.5668,12.5301,12.5576,17931.0
2015-12-29 13:00:00,13.67,13.73,13.66,13.7,21364.0,12.5576,12.6128,12.5484,12.5852,21364.0
2015-12-29 13:30:00,13.7,13.74,13.69,13.74,25443.0,12.5852,12.6219,12.576,12.6219,25443.0
2015-12-29 14:00:00,13.74,13.75,13.69,13.7,49655.0,12.6219,12.6311,12.576,12.5852,49655.0
2015-12-29 14:30:00,13.69,13.73,13.68,13.7,27106.0,12.576,12.6128,12.5668,12.5852,27106.0
2015-12-29 15:00:00,13.71,13.73,13.7,13.71,38198.0,12.5944,12.6128,12.5852,12.5944,38198.0
2015-12-29 15:30:00,13.71,13.76,13.7,13.74,148743.0,12.5944,12.6403,12.5852,12.6219,148743.0
2015-12-30 09:30:00,13.74,13.8,13.7,13.7,11380.0,12.6219,12.6771,12.5852,12.5852,11380.0
2015-12-30 10:00:00,13.72,13.76,13.64,13.64,9991.0,12.6036,12.6403,12.5301,12.5301,9991.0
2015-12-30 10:30:00,13.65,13.72,13.64,13.72,10848.0,12.5393,12.6036,12.5301,12.6036,10848.0
2015-12-30 11:00:00,13.72,13.74,13.7,13.72,10999.0,12.6036,12.6219,12.5852,12.6036,10999.0
2015-12-30 11:30:00,13.72,13.72,13.68,13.69,9720.0,12.6036,12.6036,12.5668,12.576,9720.0
2015-12-30 12:00:00,13.68,13.73,13.68,13.7,11081.0,12.5668,12.6128,12.5668,12.5852,11081.0
2015-12-30 12:30:00,13.69,13.71,13.67,13.7,16561.0,12.576,12.5944,12.5576,12.5852,16561.0
2015-12-30 13:00:00,13.7,13.71,13.66,13.7,20639.0,12.5852,12.5944,12.5484,12.5852,20639.0
2015-12-30 13:30:00,13.69,13.72,13.68,13.68,11110.0,12.576,12.6036,12.5668,12.5668,11110.0
2015-12-30 14:00:00,13.69,13.74,13.69,13.69,13657.0,12.576,12.6219,12.576,12.576,13657.0
2015-12-30 14:30:00,13.7,13.7,13.66,13.66,14104.0,12.5852,12.5852,12.5484,12.5484,14104.0
2015-12-30 15:00:00,13.66,13.71,13.66,13.68,25769.0,12.5484,12.5944,12.5484,12.5668,25769.0
2015-12-30 15:30:00,13.67,13.67,13.6,13.6,80675.0,12.5576,12.5576,12.4933,12.4933,80675.0
2015-12-31 09:30:00,13.52,13.62,13.44,13.44,55661.0,12.4198,12.5117,12.3463,12.3463,55661.0
2015-12-31 10:00:00,13.44,13.46,13.38,13.41,27751.0,12.3463,12.3647,12.2912,12.3188,27751.0
2015-12-31 10:30:00,13.41,13.46,13.4,13.42,21461.0,12.3188,12.3647,12.3096,12.328,21461.0
2015-12-31 11:00:00,13.42,13.46,13.4,13.45,21301.0,12.328,12.3647,12.3096,12.3555,21301.0
2015-12-31 11:30:00,13.45,13.54,13.42,13.53,16579.0,12.3555,12.4382,12.328,12.429,16579.0
2015-12-31 12:00:00,13.53,13.59,13.53,13.56,14477.0,12.429,12.4841,12.429,12.4566,14477.0
2015-12-31 12:30:00,13.57,13.61,13.54,13.54,11347.0,12.4658,12.5025,12.4382,12.4382,11347.0
2015-12-31 13:00:00,13.54,13.56,13.5,13.54,18614.0,12.4382,12.4566,12.4015,12.4382,18614.0
2015-12-31 13:30:00,13.54,13.58,13.52,13.56,15315.0,12.4382,12.475,12.4198,12.4566,15315.0
2015-12-31 14:00:00,13.56,13.6,13.56,13.59,13672.0,12.4566,12.4933,12.4566,12.4841,13672.0
2015-12-31 14:30:00,13.58,13.6,13.55,13.59,14499.0,12.475,12.4933,12.4474,12.4841,14499.0
2015-12-31 15:00:00,13.58,13.59,13.52,13.52,19118.0,12.475,12.4841,12.4198,12.4198,19118.0
2015-12-31 15:30:00,13.53,13.54,13.41,13.42,148840.0,12.429,12.4382,12.3188,12.328,148840.0
2016-01-04 09:30:00,13.25,13.27,13.06,13.09,47822.0,12.1718,12.1902,11.9973,12.0248,47822.0
2016-01-04 10:00:00,13.08,13.16,13.01,13.1,47984.0,12.0156,12.0891,11.9513,12.034,47984.0
2016-01-04 10:30:00,13.09,13.12,13.03,13.06,55721.0,12.0248,12.0524,11.9697,11.9973,55721.0
2016-01-04 11:00:00,13.05,13.06,12.99,13.02,58750.0,11.9881,11.9973,11.933,11.9605,58750.0
2016-01-04 11:30:00,13.03,13.03,12.97,12.98,38607.0,11.9697,11.9697,11.9146,11.9238,38607.0
2016-01-04 12:00:00,12.99,13.05,12.94,12.99,41894.0,11.933,11.9881,11.887,11.933,41894.0
2016-01-04 12:30:00,12.97,13.02,12.95,13.0,18786.0,11.9146,11.9605,11.8962,11.9422,18786.0
2016-01-04 13:00:00,13.0,13.03,12.99,13.01,28055.0,11.9422,11.9697,11.933,11.9513,28055.0
2016-01-04 13:30:00,13.0,13.03,12.98,12.99,26335.0,11.9422,11.9697,11.9238,11.933,26335.0
2016-01-04 14:00:00,12.99,13.04,12.96,12.99,39918.0,11.933,11.9789,11.9054,11.933,39918.0
2016-01-04 14:30:00,13.0,13.04,12.99,13.04,38160.0,11.9422,11.9789,11.933,11.9789,38160.0
2016-01-04 15:00:00,13.02,13.04,12.99,13.0,57120.0,11.9605,11.9789,11.933,11.9422,57120.0
2016-01-04 15:30:00,13.0,13.05,12.97,13.02,187993.0,11.9422,11.9881,11.9146,11.9605,187993.0
2016-01-05 09:30:00,13.03,13.12,12.98,13.03,71467.0,11.9697,12.0524,11.9238,11.9697,71467.0
2016-01-05 10:00:00,13.03,13.09,13.0,13.04,45906.0,11.9697,12.0248,11.9422,11.9789,45906.0
2016-01-05 10:30:00,13.04,13.2,13.02,13.18,61354.0,11.9789,12.1259,11.9605,12.1075,61354.0
2016-01-05 11:00:00,13.18,13.21,13.07,13.08,45376.0,12.1075,12.1351,12.0065,12.0156,45376.0
2016-01-05 11:30:00,13.08,13.09,13.04,13.04,24935.0,12.0156,12.0248,11.9789,11.9789,24935.0
2016-01-05 12:00:00,13.0,13.02,12.96,13.01,23695.0,11.9422,11.9605,11.9054,11.9513,23695.0
2016-01-05 12:30:00,13.01,13.04,13.0,13.04,23471.0,11.9513,11.9789,11.9422,11.9789,23471.0
2016-01-05 13:00:00,13.03,13.04,13.0,13.01,28438.0,11.9697,11.9789,11.9422,11.9513,28438.0
2016-01-05 13:30:00,13.0,13.08,13.0,13.07,29814.0,11.9422,12.0156,11.9422,12.0065,29814.0
2016-01-05 14:00:00,13.07,13.14,13.06,13.12,42028.0,12.0065,12.0708,11.9973,12.0524,42028.0
2016-01-05 14:30:00,13.12,13.13,13.09,13.1,29389.0,12.0524,12.0616,12.0248,12.034,29389.0
2016-01-05 15:00:00,13.1,13.1,13.06,13.08,42605.0,12.034,12.034,11.9973,12.0156,42605.0
2016-01-05 15:30:00,13.08,13.14,13.06,13.1,140739.0,12.0156,12.0708,11.9973,12.034,140739.0
2016-01-06 09:30:00,12.86,13.07,12.85,13.06,52159.0,11.8135,12.0065,11.8044,11.9973,52159.0
2016-01-06 10:00:00,13.06,13.09,13.0,13.09,46000.0,11.9973,12.0248,11.9422,12.0248,46000.0
2016-01-06 10:30:00,13.08,13.08,13.01,13.08,59963.0,12.0156,12.0156,11.9513,12.0156,59963.0
2016-01-06 11:00:00,13.08,13.08,12.96,13.0,51201.0,12.0156,12.0156,11.9054,11.9422,51201.0
2016-01-06 11:30:00,13.01,13.05,12.94,12.94,46595.0,11.9513,11.9881,11.887,11.887,46595.0
2016-01-06 12:00:00,12.93,12.97,12.91,12.93,40547.0,11.8778,11.9146,11.8595,11.8778,40547.0
2016-01-06 12:30:00,12.92,12.96,12.89,12.94,45121.0,11.8687,11.9054,11.8411,11.887,45121.0
2016-01-06 13:00:00,12.93,12.95,12.92,12.93,33448.0,11.8778,11.8962,11.8687,11.8778,33448.0
2016-01-06 13:30:00,12.93,12.95,12.9,12.95,36116.0,11.8778,11.8962,11.8503,11.8962,36116.0
2016-01-06 14:00:00,12.95,13.01,12.94,12.95,28078.0,11.8962,11.9513,11.887,11.8962,28078.0
2016-01-06 14:30:00,12.96,12.98,12.91,12.92,59418.0,11.9054,11.9238,11.8595,11.8687,59418.0
2016-01-06 15:00:00,12.93,13.07,12.91,13.07,107916.0,11.8778,12.0065,11.8595,12.0065,107916.0
2016-01-06 15:30:00,13.06,13.07,13.0,13.01,168409.0,11.9973,12.0065,11.9422,11.9513,168409.0
2016-01-07 09:30:00,12.74,12.88,12.65,12.8,51530.0,11.7033,11.8319,11.6206,11.7584,51530.0
2016-01-07 10:00:00,12.8,12.84,12.79,12.79,34827.0,11.7584,11.7952,11.7492,11.7492,34827.0
2016-01-07 10:30:00,12.79,12.89,12.78,12.87,39635.0,11.7492,11.8411,11.7401,11.8227,39635.0
2016-01-07 11:00:00,12.88,12.99,12.82,12.98,76708.0,11.8319,11.933,11.7768,11.9238,76708.0
2016-01-07 11:30:00,12.99,13.04,12.98,13.0,44142.0,11.933,11.9789,11.9238,11.9422,44142.0
2016-01-07 12:00:00,13.0,13.03,13.0,13.01,32812.0,11.9422,11.9697,11.9422,11.9513,32812.0
2016-01-07 12:30:00,13.01,13.02,12.94,12.94,47974.0,11.9513,11.9605,11.887,11.887,47974.0
2016-01-07 13:00:00,12.95,12.96,12.93,12.95,59059.0,11.8962,11.9054,11.8778,11.8962,59059.0
2016-01-07 13:30:00,12.94,12.98,12.93,12.94,50631.0,11.887,11.9238,11.8778,11.887,50631.0
2016-01-07 14:00:00,12.94,13.01,12.93,12.98,54775.0,11.887,11.9513,11.8778,11.9238,54775.0
2016-01-07 14:30:00,12.98,13.08,12.98,13.05,61167.0,11.9238,12.0156,11.9238,11.9881,61167.0
2016-01-07 15:00:00,13.05,13.07,12.91,12.92,87012.0,11.9881,12.0065,11.8595,11.8687,87012.0
2016-01-07 15:30:00,12.92,12.98,12.92,12.93,152749.0,11.8687,11.9238,11.8687,11.8778,152749.0
2016-01-08 09:30:00,13.02,13.13,12.93,13.06,80411.0,11.9605,12.0616,11.8778,11.9973,80411.0
2016-01-08 10:00:00,13.06,13.06,12.96,13.01,35952.0,11.9973,11.9973,11.9054,11.9513,35952.0
2016-01-08 10:30:00,13.01,13.04,12.96,12.98,49681.0,11.9513,11.9789,11.9054,11.9238,49681.0
2016-01-08 11:00:00,12.98,13.03,12.97,12.97,45007.0,11.9238,11.9697,11.9146,11.9146,45007.0
2016-01-08 11:30:00,12.98,13.01,12.93,12.99,40060.0,11.9238,11.9513,11.8778,11.933,40060.0
2016-01-08 12:00:00,13.0,13.05,12.99,13.05,32090.0,11.9422,11.9881,11.933,11.9881,32090.0
2016-01-08 12:30:00,13.04,13.06,13.01,13.05,29804.0,11.9789,11.9973,11.9513,11.9881,29804.0
2016-01-08 13:00:00,13.05,13.05,12.96,12.99,22390.0,11.9881,11.9881,11.9054,11.933,22390.0
2016-01-08 13:30:00,12.99,13.0,12.96,12.97,23814.0,11.933,11.9422,11.9054,11.9146,23814.0
2016-01-08 14:00:00,12.97,13.0,12.91,12.93,33045.0,11.9146,11.9422,11.8595,11.8778,33045.0
2016-01-08 14:30:00,12.93,12.96,12.91,12.91,30726.0,11.8778,11.9054,11.8595,11.8595,30726.0
2016-01-08 15:00:00,12.91,12.93,12.87,12.87,44914.0,11.8595,11.8778,11.8227,11.8227,44914.0
2016-01-08 15:30:00,12.87,12.87,12.74,12.75,148715.0,11.8227,11.8227,11.7033,11.7125,148715.0
2016-01-11 09:30:00,12.86,12.86,12.72,12.73,29534.0,11.8509,11.8509,11.7219,11.7311,29534.0
2016-01-11 10:00:00,12.73,12.75,12.7,12.73,21259.0,11.7311,11.7495,11.7035,11.7311,21259.0
2016-01-11 10:30:00,12.74,12.78,12.68,12.69,19927.0,11.7403,11.7772,11.685,11.6942,19927.0
2016-01-11 11:00:00,12.69,12.7,12.61,12.66,42856.0,11.6942,11.7035,11.6205,11.6666,42856.0
2016-01-11 11:30:00,12.67,12.73,12.64,12.7,21192.0,11.6758,11.7311,11.6482,11.7035,21192.0
2016-01-11 12:00:00,12.7,12.71,12.61,12.66,20648.0,11.7035,11.7127,11.6205,11.6666,20648.0
2016-01-11 12:30:00,12.65,12.69,12.63,12.65,35213.0,11.6574,11.6942,11.6389,11.6574,35213.0
2016-01-11 13:00:00,12.65,12.67,12.56,12.56,41907.0,11.6574,11.6758,11.5744,11.5744,41907.0
2016-01-11 13:30:00,12.57,12.58,12.51,12.52,38119.0,11.5837,11.5929,11.5284,11.5376,38119.0
2016-01-11 14:00:00,12.54,12.64,12.52,12.63,25869.0,11.556,11.6482,11.5376,11.6389,25869.0
2016-01-11 14:30:00,12.63,12.63,12.56,12.59,22670.0,11.6389,11.6389,11.5744,11.6021,22670.0
2016-01-11 15:00:00,12.6,12.67,12.53,12.66,37077.0,11.6113,11.6758,11.5468,11.6666,37077.0
2016-01-11 15:30:00,12.66,12.73,12.64,12.65,74628.0,11.6666,11.7311,11.6482,11.6574,74628.0
2016-01-12 09:30:00,12.74,12.84,12.7,12.78,27846.0,11.7403,11.8325,11.7035,11.7772,27846.0
2016-01-12 10:00:00,12.79,12.8,12.71,12.72,38313.0,11.7864,11.7956,11.7127,11.7219,38313.0
2016-01-12 10:30:00,12.72,12.78,12.69,12.71,21913.0,11.7219,11.7772,11.6942,11.7127,21913.0
2016-01-12 11:00:00,12.7,12.74,12.62,12.62,34255.0,11.7035,11.7403,11.6297,11.6297,34255.0
2016-01-12 11:30:00,12.62,12.62,12.55,12.61,31124.0,11.6297,11.6297,11.5652,11.6205,31124.0
2016-01-12 12:00:00,12.62,12.64,12.59,12.61,36089.0,11.6297,11.6482,11.6021,11.6205,36089.0
2016-01-12 12:30:00,12.6,12.61,12.53,12.55,20919.0,11.6113,11.6205,11.5468,11.5652,20919.0
2016-01-12 13:00:00,12.56,12.6,12.52,12.53,12231.0,11.5744,11.6113,11.5376,11.5468,12231.0
2016-01-12 13:30:00,12.54,12.6,12.51,12.55,17545.0,11.556,11.6113,11.5284,11.5652,17545.0
2016-01-12 14:00:00,12.55,12.56,12.48,12.56,43487.0,11.5652,11.5744,11.5007,11.5744,43487.0
2016-01-12 14:30:00,12.55,12.62,12.53,12.61,19803.0,11.5652,11.6297,11.5468,11.6205,19803.0
2016-01-12 15:00:00,12.6,12.67,12.54,12.64,34613.0,11.6113,11.6758,11.556,11.6482,34613.0
2016-01-12 15:30:00,12.63,12.68,12.62,12.65,117113.0,11.6389,11.685,11.6297,11.6574,117113.0
2016-01-13 09:30:00,12.73,12.77,12.68,12.72,21004.0,11.7311,11.768,11.685,11.7219,21004.0
2016-01-13 10:00:00,12.72,12.74,12.66,12.67,17337.0,11.7219,11.7403,11.6666,11.6758,17337.0
2016-01-13 10:30:00,12.67,12.67,12.63,12.65,22153.0,11.6758,11.6758,11.6389,11.6574,22153.0
2016-01-13 11:00:00,12.65,12.68,12.62,12.65,22720.0,11.6574,11.685,11.6297,11.6574,22720.0
2016-01-13 11:30:00,12.65,12.65,12.55,12.55,15073.0,11.6574,11.6574,11.5652,11.5652,15073.0
2016-01-13 12:00:00,12.56,12.6,12.52,12.53,26772.0,11.5744,11.6113,11.5376,11.5468,26772.0
2016-01-13 12:30:00,12.53,12.53,12.49,12.5,32471.0,11.5468,11.5468,11.5099,11.5191,32471.0
2016-01-13 13:00:00,12.5,12.52,12.46,12.46,31352.0,11.5191,11.5376,11.4823,11.4823,31352.0
2016-01-13 13:30:00,12.46,12.46,12.36,12.37,41995.0,11.4823,11.4823,11.3901,11.3993,41995.0
2016-01-13 14:00:00,12.37,12.4,12.34,12.35,35035.0,11.3993,11.427,11.3717,11.3809,35035.0
2016-01-13 14:30:00,12.35,12.35,12.24,12.33,49606.0,11.3809,11.3809,11.2796,11.3625,49606.0
2016-01-13 15:00:00,12.33,12.37,12.27,12.36,58817.0,11.3625,11.3993,11.3072,11.3901,58817.0
2016-01-13 15:30:00,12.35,12.37,12.25,12.3,182637.0,11.3809,11.3993,11.2888,11.3348,182637.0
2016-01-14 09:30:00,12.3,12.4,12.24,12.28,53141.0,11.3348,11.427,11.2796,11.3164,53141.0
2016-01-14 10:00:00,12.28,12.43,12.24,12.43,66800.0,11.3164,11.4546,11.2796,11.4546,66800.0
2016-01-14 10:30:00,12.44,12.51,12.43,12.5,82655.0,11.4639,11.5284,11.4546,11.5191,82655.0
2016-01-14 11:00:00,12.5,12.54,12.48,12.51,48158.0,11.5191,11.556,11.5007,11.5284,48158.0
2016-01-14 11:30:00,12.51,12.53,12.48,12.52,17097.0,11.5284,11.5468,11.5007,11.5376,17097.0
2016-01-14 12:00:00,12.53,12.6,12.52,12.59,35817.0,11.5468,11.6113,11.5376,11.6021,35817.0
2016-01-14 12:30:00,12.58,12.69,12.57,12.67,63686.0,11.5929,11.6942,11.5837,11.6758,63686.0
2016-01-14 13:00:00,12.67,12.79,12.66,12.79,58822.0,11.6758,11.7864,11.6666,11.7864,58822.0
2016-01-14 13:30:00,12.79,12.84,12.75,12.81,34961.0,11.7864,11.8325,11.7495,11.8048,34961.0
2016-01-14 14:00:00,12.79,12.8,12.74,12.78,40224.0,11.7864,11.7956,11.7403,11.7772,40224.0
2016-01-14 14:30:00,12.78,12.9,12.77,12.9,25469.0,11.7772,11.8878,11.768,11.8878,25469.0
2016-01-14 15:00:00,12.9,12.91,12.86,12.87,45533.0,11.8878,11.897,11.8509,11.8601,45533.0
2016-01-14 15:30:00,12.87,12.87,12.78,12.79,108807.0,11.8601,11.8601,11.7772,11.7864,108807.0
2016-01-15 09:30:00,12.45,12.66,12.45,12.58,54243.0,11.4731,11.6666,11.4731,11.5929,54243.0
2016-01-15 10:00:00,12.57,12.62,12.5,12.58,30391.0,11.5837,11.6297,11.5191,11.5929,30391.0
2016-01-15 10:30:00,12.56,12.65,12.52,12.53,44961.0,11.5744,11.6574,11.5376,11.5468,44961.0
2016-01-15 11:00:00,12.52,12.55,12.48,12.52,42341.0,11.5376,11.5652,11.5007,11.5376,42341.0
2016-01-15 11:30:00,12.53,12.56,12.48,12.51,23112.0,11.5468,11.5744,11.5007,11.5284,23112.0
2016-01-15 12:00:00,12.5,12.51,12.39,12.43,23653.0,11.5191,11.5284,11.4178,11.4546,23653.0
2016-01-15 12:30:00,12.41,12.48,12.36,12.47,34555.0,11.4362,11.5007,11.3901,11.4915,34555.0
2016-01-15 13:00:00,12.46,12.52,12.43,12.51,25170.0,11.4823,11.5376,11.4546,11.5284,25170.0
2016-01-15 13:30:00,12.5,12.56,12.48,12.52,32880.0,11.5191,11.5744,11.5007,11.5376,32880.0
2016-01-15 14:00:00,12.53,12.55,12.49,12.51,42638.0,11.5468,11.5652,11.5099,11.5284,42638.0
2016-01-15 14:30:00,12.51,12.65,12.5,12.65,36973.0,11.5284,11.6574,11.5191,11.6574,36973.0
2016-01-15 15:00:00,12.65,12.68,12.55,12.61,45766.0,11.6574,11.685,11.5652,11.6205,45766.0
2016-01-15 15:30:00,12.6,12.62,12.54,12.59,132388.0,11.6113,11.6297,11.556,11.6021,132388.0
2016-01-19 09:30:00,12.73,12.81,12.5,12.66,26382.0,11.7311,11.8048,11.5191,11.6666,26382.0
2016-01-19 10:00:00,12.64,12.72,12.58,12.71,22085.0,11.6482,11.7219,11.5929,11.7127,22085.0
2016-01-19 10:30:00,12.72,12.72,12.55,12.57,25522.0,11.7219,11.7219,11.5652,11.5837,25522.0
2016-01-19 11:00:00,12.57,12.6,12.48,12.55,25537.0,11.5837,11.6113,11.5007,11.5652,25537.0
2016-01-19 11:30:00,12.56,12.58,12.53,12.56,13680.0,11.5744,11.5929,11.5468,11.5744,13680.0
2016-01-19 12:00:00,12.56,12.56,12.52,12.55,22396.0,11.5744,11.5744,11.5376,11.5652,22396.0
2016-01-19 12:30:00,12.54,12.55,12.47,12.49,16331.0,11.556,11.5652,11.4915,11.5099,16331.0
2016-01-19 13:00:00,12.5,12.54,12.47,12.49,16308.0,11.5191,11.556,11.4915,11.5099,16308.0
2016-01-19 13:30:00,12.5,12.52,12.45,12.46,29666.0,11.5191,11.5376,11.4731,11.4823,29666.0
2016-01-19 14:00:00,12.46,12.48,12.38,12.44,18984.0,11.4823,11.5007,11.4086,11.4639,18984.0
2016-01-19 14:30:00,12.43,12.44,12.36,12.41,48309.0,11.4546,11.4639,11.3901,11.4362,48309.0
2016-01-19 15:00:00,12.41,12.51,12.4,12.49,43374.0,11.4362,11.5284,11.427,11.5099,43374.0
2016-01-19 15:30:00,12.5,12.57,12.47,12.48,96052.0,11.5191,11.5837,11.4915,11.5007,96052.0
2016-01-20 09:30:00,12.27,12.39,12.16,12.16,27204.0,11.3072,11.4178,11.2058,11.2058,27204.0
2016-01-20 10:00:00,12.14,12.16,12.1,12.14,38079.0,11.1874,11.2058,11.1505,11.1874,38079.0
2016-01-20 10:30:00,12.14,12.15,12.02,12.02,51487.0,11.1874,11.1966,11.0768,11.0768,51487.0
2016-01-20 11:00:00,12.02,12.1,12.02,12.08,53921.0,11.0768,11.1505,11.0768,11.1321,53921.0
2016-01-20 11:30:00,12.09,12.12,12.0,12.03,36926.0,11.1413,11.169,11.0584,11.086,36926.0
2016-01-20 12:00:00,12.02,12.03,11.89,11.89,52956.0,11.0768,11.086,10.957,10.957,52956.0
2016-01-20 12:30:00,11.9,11.98,11.84,11.97,136341.0,10.9662,11.04,10.9109,11.0307,136341.0
2016-01-20 13:00:00,11.98,12.0,11.95,11.97,54602.0,11.04,11.0584,11.0123,11.0307,54602.0
2016-01-20 13:30:00,11.97,12.11,11.96,12.08,67283.0,11.0307,11.1598,11.0215,11.1321,67283.0
2016-01-20 14:00:00,12.07,12.16,12.02,12.16,63258.0,11.1229,11.2058,11.0768,11.2058,63258.0
2016-01-20 14:30:00,12.16,12.27,12.12,12.24,58053.0,11.2058,11.3072,11.169,11.2796,58053.0
2016-01-20 15:00:00,12.24,12.43,12.22,12.43,54935.0,11.2796,11.4546,11.2611,11.4546,54935.0
2016-01-20 15:30:00,12.43,12.43,12.28,12.31,170548.0,11.4546,11.4546,11.3164,11.3441,170548.0
2016-01-21 09:30:00,12.3,12.3,12.08,12.2,41791.0,11.3348,11.3348,11.1321,11.2427,41791.0
2016-01-21 10:00:00,12.21,12.37,12.21,12.34,28941.0,11.2519,11.3993,11.2519,11.3717,28941.0
2016-01-21 10:30:00,12.34,12.39,12.28,12.32,24478.0,11.3717,11.4178,11.3164,11.3533,24478.0
2016-01-21 11:00:00,12.33,12.41,12.29,12.33,31326.0,11.3625,11.4362,11.3256,11.3625,31326.0
2016-01-21 11:30:00,12.33,12.48,12.33,12.45,29039.0,11.3625,11.5007,11.3625,11.4731,29039.0
2016-01-21 12:00:00,12.48,12.5,12.45,12.5,19563.0,11.5007,11.5191,11.4731,11.5191,19563.0
2016-01-21 12:30:00,12.49,12.5,12.46,12.48,19774.0,11.5099,11.5191,11.4823,11.5007,19774.0
2016-01-21 13:00:00,12.48,12.53,12.37,12.37,17009.0,11.5007,11.5468,11.3993,11.3993,17009.0
2016-01-21 13:30:00,12.38,12.47,12.37,12.42,17432.0,11.4086,11.4915,11.3993,11.4454,17432.0
2016-01-21 14:00:00,12.43,12.43,12.33,12.38,19966.0,11.4546,11.4546,11.3625,11.4086,19966.0
2016-01-21 14:30:00,12.38,12.47,12.37,12.45,24915.0,11.4086,11.4915,11.3993,11.4731,24915.0
2016-01-21 15:00:00,12.44,12.45,12.39,12.4,36129.0,11.4639,11.4731,11.4178,11.427,36129.0
2016-01-21 15:30:00,12.41,12.46,12.35,12.36,151352.0,11.4362,11.4823,11.3809,11.3901,151352.0
2016-01-22 09:30:00,12.55,12.7,12.52,12.7,33352.0,11.5652,11.7035,11.5376,11.7035,33352.0
2016-01-22 10:00:00,12.73,12.75,12.66,12.66,32694.0,11.7311,11.7495,11.6666,11.6666,32694.0
2016-01-22 10:30:00,12.66,12.68,12.57,12.58,19425.0,11.6666,11.685,11.5837,11.5929,19425.0
2016-01-22 11:00:00,12.59,12.66,12.59,12.61,28759.0,11.6021,11.6666,11.6021,11.6205,28759.0
2016-01-22 11:30:00,12.62,12.64,12.59,12.62,14520.0,11.6297,11.6482,11.6021,11.6297,14520.0
2016-01-22 12:00:00,12.61,12.68,12.61,12.66,25995.0,11.6205,11.685,11.6205,11.6666,25995.0
2016-01-22 12:30:00,12.66,12.68,12.64,12.68,17269.0,11.6666,11.685,11.6482,11.685,17269.0
2016-01-22 13:00:00,12.68,12.68,12.65,12.65,16119.0,11.685,11.685,11.6574,11.6574,16119.0
2016-01-22 13:30:00,12.66,12.7,12.65,12.7,16133.0,11.6666,11.7035,11.6574,11.7035,16133.0
2016-01-22 14:00:00,12.69,12.72,12.65,12.67,48072.0,11.6942,11.7219,11.6574,11.6758,48072.0
2016-01-22 14:30:00,12.67,12.7,12.63,12.69,37205.0,11.6758,11.7035,11.6389,11.6942,37205.0
2016-01-22 15:00:00,12.69,12.71,12.65,12.71,25228.0,11.6942,11.7127,11.6574,11.7127,25228.0
2016-01-22 15:30:00,12.7,12.77,12.68,12.74,109160.0,11.7035,11.768,11.685,11.7403,109160.0
2016-01-25 09:30:00,12.7,12.81,12.62,12.69,24236.0,11.7035,11.8048,11.6297,11.6942,24236.0
2016-01-25 10:00:00,12.69,12.74,12.66,12.72,13980.0,11.6942,11.7403,11.6666,11.7219,13980.0
2016-01-25 10:30:00,12.74,12.75,12.67,12.72,14415.0,11.7403,11.7495,11.6758,11.7219,14415.0
2016-01-25 11:00:00,12.69,12.7,12.64,12.66,15615.0,11.6942,11.7035,11.6482,11.6666,15615.0
2016-01-25 11:30:00,12.66,12.71,12.64,12.7,18955.0,11.6666,11.7127,11.6482,11.7035,18955.0
2016-01-25 12:00:00,12.7,12.71,12.65,12.66,11954.0,11.7035,11.7127,11.6574,11.6666,11954.0
2016-01-25 12:30:00,12.66,12.69,12.65,12.65,9541.0,11.6666,11.6942,11.6574,11.6574,9541.0
2016-01-25 13:00:00,12.65,12.69,12.64,12.68,8112.0,11.6574,11.6942,11.6482,11.685,8112.0
2016-01-25 13:30:00,12.68,12.69,12.61,12.61,15216.0,11.685,11.6942,11.6205,11.6205,15216.0
2016-01-25 14:00:00,12.6,12.65,12.59,12.64,16674.0,11.6113,11.6574,11.6021,11.6482,16674.0
2016-01-25 14:30:00,12.64,12.65,12.57,12.61,18362.0,11.6482,11.6574,11.5837,11.6205,18362.0
2016-01-25 15:00:00,12.62,12.64,12.56,12.58,22425.0,11.6297,11.6482,11.5744,11.5929,22425.0
2016-01-25 15:30:00,12.57,12.58,12.5,12.53,108833.0,11.5837,11.5929,11.5191,11.5468,108833.0
2016-01-26 09:30:00,12.58,12.69,12.58,12.65,34984.0,11.5929,11.6942,11.5929,11.6574,34984.0
2016-01-26 10:00:00,12.67,12.8,12.67,12.78,27649.0,11.6758,11.7956,11.6758,11.7772,27649.0
2016-01-26 10:30:00,12.78,12.79,12.68,12.68,15825.0,11.7772,11.7864,11.685,11.685,15825.0
2016-01-26 11:00:00,12.68,12.75,12.67,12.74,33191.0,11.685,11.7495,11.6758,11.7403,33191.0
2016-01-26 11:30:00,12.74,12.81,12.74,12.8,40429.0,11.7403,11.8048,11.7403,11.7956,40429.0
2016-01-26 12:00:00,12.8,12.86,12.8,12.84,22325.0,11.7956,11.8509,11.7956,11.8325,22325.0
2016-01-26 12:30:00,12.85,12.87,12.83,12.86,40208.0,11.8417,11.8601,11.8233,11.8509,40208.0
2016-01-26 13:00:00,12.86,12.88,12.84,12.88,35454.0,11.8509,11.8693,11.8325,11.8693,35454.0
2016-01-26 13:30:00,12.87,12.88,12.85,12.88,12208.0,11.8601,11.8693,11.8417,11.8693,12208.0
2016-01-26 14:00:00,12.88,12.9,12.84,12.88,37998.0,11.8693,11.8878,11.8325,11.8693,37998.0
2016-01-26 14:30:00,12.89,12.95,12.88,12.92,37865.0,11.8785,11.9338,11.8693,11.9062,37865.0
2016-01-26 15:00:00,12.93,12.94,12.9,12.93,55367.0,11.9154,11.9246,11.8878,11.9154,55367.0
2016-01-26 15:30:00,12.92,13.04,12.91,13.03,228774.0,11.9062,12.0168,11.897,12.0076,228774.0
2016-01-27 09:30:00,12.97,13.02,12.97,12.99,43893.0,11.9523,11.9983,11.9523,11.9707,43893.0
2016-01-27 10:00:00,12.97,12.97,12.88,12.9,35586.0,11.9523,11.9523,11.8693,11.8878,35586.0
2016-01-27 10:30:00,12.91,12.98,12.9,12.95,26114.0,11.897,11.9615,11.8878,11.9338,26114.0
2016-01-27 11:00:00,12.96,13.01,12.94,13.0,33943.0,11.9431,11.9891,11.9246,11.9799,33943.0
2016-01-27 11:30:00,12.99,13.04,12.97,13.02,18987.0,11.9707,12.0168,11.9523,11.9983,18987.0
2016-01-27 12:00:00,13.02,13.05,13.01,13.01,32578.0,11.9983,12.026,11.9891,11.9891,32578.0
2016-01-27 12:30:00,13.02,13.03,12.99,13.01,16230.0,11.9983,12.0076,11.9707,11.9891,16230.0
2016-01-27 13:00:00,13.0,13.04,12.96,12.96,14729.0,11.9799,12.0168,11.9431,11.9431,14729.0
2016-01-27 13:30:00,12.97,13.04,12.96,13.01,15377.0,11.9523,12.0168,11.9431,11.9891,15377.0
2016-01-27 14:00:00,13.03,13.05,12.88,12.95,30762.0,12.0076,12.026,11.8693,11.9338,30762.0
2016-01-27 14:30:00,12.95,12.97,12.84,12.84,28309.0,11.9338,11.9523,11.8325,11.8325,28309.0
2016-01-27 15:00:00,12.84,12.87,12.78,12.84,36891.0,11.8325,11.8601,11.7772,11.8325,36891.0
2016-01-27 15:30:00,12.84,12.86,12.78,12.8,86263.0,11.8325,11.8509,11.7772,11.7956,86263.0
2016-01-28 09:30:00,12.92,12.99,12.8,12.89,61849.0,11.9062,11.9707,11.7956,11.8785,61849.0
2016-01-28 10:00:00,12.89,12.89,12.73,12.73,17092.0,11.8785,11.8785,11.7311,11.7311,17092.0
2016-01-28 10:30:00,12.73,12.8,12.69,12.77,21123.0,11.7311,11.7956,11.6942,11.768,21123.0
2016-01-28 11:00:00,12.79,12.84,12.78,12.8,16458.0,11.7864,11.8325,11.7772,11.7956,16458.0
2016-01-28 11:30:00,12.78,12.78,12.71,12.72,14616.0,11.7772,11.7772,11.7127,11.7219,14616.0
2016-01-28 12:00:00,12.72,12.8,12.72,12.79,12125.0,11.7219,11.7956,11.7219,11.7864,12125.0
2016-01-28 12:30:00,12.78,12.85,12.78,12.82,14077.0,11.7772,11.8417,11.7772,11.814,14077.0
2016-01-28 13:00:00,12.82,12.83,12.73,12.75,15805.0,11.814,11.8233,11.7311,11.7495,15805.0
2016-01-28 13:30:00,12.75,12.79,12.74,12.74,27924.0,11.7495,11.7864,11.7403,11.7403,27924.0
2016-01-28 14:00:00,12.75,12.79,12.73,12.77,23772.0,11.7495,11.7864,11.7311,11.768,23772.0
2016-01-28 14:30:00,12.8,12.8,12.75,12.76,20937.0,11.7956,11.7956,11.7495,11.7587,20937.0
2016-01-28 15:00:00,12.77,12.8,12.73,12.79,32314.0,11.768,11.7956,11.7311,11.7864,32314.0
2016-01-28 15:30:00,12.79,12.83,12.77,12.83,78168.0,11.7864,11.8233,11.768,11.8233,78168.0
2016-01-29 09:30:00,12.9,13.09,12.89,13.07,52241.0,11.8878,12.0629,11.8785,12.0444,52241.0
2016-01-29 10:00:00,13.09,13.11,12.99,12.99,33985.0,12.0629,12.0813,11.9707,11.9707,33985.0
2016-01-29 10:30:00,12.96,13.08,12.96,13.05,92461.0,11.9431,12.0536,11.9431,12.026,92461.0
2016-01-29 11:00:00,13.06,13.11,13.03,13.04,43939.0,12.0352,12.0813,12.0076,12.0168,43939.0
2016-01-29 11:30:00,13.04,13.07,12.99,13.05,29288.0,12.0168,12.0444,11.9707,12.026,29288.0
2016-01-29 12:00:00,13.05,13.1,13.02,13.07,44238.0,12.026,12.0721,11.9983,12.0444,44238.0
2016-01-29 12:30:00,13.06,13.08,13.02,13.03,85067.0,12.0352,12.0536,11.9983,12.0076,85067.0
2016-01-29 13:00:00,13.04,13.06,13.01,13.03,24579.0,12.0168,12.0352,11.9891,12.0076,24579.0
2016-01-29 13:30:00,13.04,13.1,13.01,13.09,42884.0,12.0168,12.0721,11.9891,12.0629,42884.0
2016-01-29 14:00:00,13.09,13.1,13.06,13.06,88097.0,12.0629,12.0721,12.0352,12.0352,88097.0
2016-01-29 14:30:00,13.07,13.11,13.06,13.1,74584.0,12.0444,12.0813,12.0352,12.0721,74584.0
2016-01-29 15:00:00,13.09,13.16,13.08,13.15,107064.0,12.0629,12.1274,12.0536,12.1181,107064.0
2016-01-29 15:30:00,13.15,13.23,13.14,13.22,264781.0,12.1181,12.1919,12.1089,12.1827,264781.0
2016-02-01 09:30:00,13.09,13.16,12.92,13.0,27848.0,12.0629,12.1274,11.9062,11.9799,27848.0
2016-02-01 10:00:00,13.0,13.04,12.95,13.0,53805.0,11.9799,12.0168,11.9338,11.9799,53805.0
2016-02-01 10:30:00,13.0,13.03,12.98,13.02,61493.0,11.9799,12.0076,11.9615,11.9983,61493.0
2016-02-01 11:00:00,13.01,13.08,12.99,13.07,30950.0,11.9891,12.0536,11.9707,12.0444,30950.0
2016-02-01 11:30:00,13.07,13.07,13.01,13.04,27618.0,12.0444,12.0444,11.9891,12.0168,27618.0
2016-02-01 12:00:00,13.05,13.07,12.97,12.97,21217.0,12.026,12.0444,11.9523,11.9523,21217.0
2016-02-01 12:30:00,12.98,13.0,12.9,12.9,31644.0,11.9615,11.9799,11.8878,11.8878,31644.0
2016-02-01 13:00:00,12.91,12.99,12.91,12.99,19548.0,11.897,11.9707,11.897,11.9707,19548.0
2016-02-01 13:30:00,13.0,13.0,12.93,12.98,23001.0,11.9799,11.9799,11.9154,11.9615,23001.0
2016-02-01 14:00:00,12.98,12.99,12.92,12.97,30045.0,11.9615,11.9707,11.9062,11.9523,30045.0
2016-02-01 14:30:00,12.98,13.02,12.95,13.02,30249.0,11.9615,11.9983,11.9338,11.9983,30249.0
2016-02-01 15:00:00,13.02,13.05,12.99,13.03,31459.0,11.9983,12.026,11.9707,12.0076,31459.0
2016-02-01 15:30:00,13.03,13.05,12.96,12.97,102342.0,12.0076,12.026,11.9431,11.9523,102342.0
2016-02-02 09:30:00,12.79,12.82,12.69,12.71,24456.0,11.7864,11.814,11.6942,11.7127,24456.0
2016-02-02 10:00:00,12.71,12.8,12.66,12.68,16859.0,11.7127,11.7956,11.6666,11.685,16859.0
2016-02-02 10:30:00,12.68,12.74,12.66,12.74,19664.0,11.685,11.7403,11.6666,11.7403,19664.0
2016-02-02 11:00:00,12.73,12.78,12.7,12.77,20264.0,11.7311,11.7772,11.7035,11.768,20264.0
2016-02-02 11:30:00,12.77,12.8,12.71,12.73,14150.0,11.768,11.7956,11.7127,11.7311,14150.0
2016-02-02 12:00:00,12.73,12.73,12.65,12.68,14724.0,11.7311,11.7311,11.6574,11.685,14724.0
2016-02-02 12:30:00,12.68,12.72,12.67,12.72,11429.0,11.685,11.7219,11.6758,11.7219,11429.0
2016-02-02 13:00:00,12.72,12.75,12.68,12.74,14170.0,11.7219,11.7495,11.685,11.7403,14170.0
2016-02-02 13:30:00,12.74,12.74,12.65,12.67,14233.0,11.7403,11.7403,11.6574,11.6758,14233.0
2016-02-02 14:00:00,12.67,12.69,12.65,12.67,23556.0,11.6758,11.6942,11.6574,11.6758,23556.0
2016-02-02 14:30:00,12.67,12.75,12.67,12.71,21366.0,11.6758,11.7495,11.6758,11.7127,21366.0
2016-02-02 15:00:00,12.71,12.71,12.64,12.68,40236.0,11.7127,11.7127,11.6482,11.685,40236.0
2016-02-02 15:30:00,12.69,12.72,12.65,12.67,94525.0,11.6942,11.7219,11.6574,11.6758,94525.0
2016-02-03 09:30:00,12.79,12.84,12.55,12.68,51461.0,11.7864,11.8325,11.5652,11.685,51461.0
2016-02-03 10:00:00,12.68,12.68,12.51,12.52,33238.0,11.685,11.685,11.5284,11.5376,33238.0
2016-02-03 10:30:00,12.52,12.73,12.48,12.71,55813.0,11.5376,11.7311,11.5007,11.7127,55813.0
2016-02-03 11:00:00,12.71,12.75,12.6,12.74,25733.0,11.7127,11.7495,11.6113,11.7403,25733.0
2016-02-03 11:30:00,12.74,12.77,12.69,12.76,23888.0,11.7403,11.768,11.6942,11.7587,23888.0
2016-02-03 12:00:00,12.77,12.82,12.71,12.8,26373.0,11.768,11.814,11.7127,11.7956,26373.0
2016-02-03 12:30:00,12.8,12.83,12.74,12.82,18135.0,11.7956,11.8233,11.7403,11.814,18135.0
2016-02-03 13:00:00,12.86,12.86,12.76,12.76,17790.0,11.8509,11.8509,11.7587,11.7587,17790.0
2016-02-03 13:30:00,12.76,12.76,12.68,12.71,21921.0,11.7587,11.7587,11.685,11.7127,21921.0
2016-02-03 14:00:00,12.71,12.88,12.71,12.87,19256.0,11.7127,11.8693,11.7127,11.8601,19256.0
2016-02-03 14:30:00,12.87,12.88,12.78,12.88,34861.0,11.8601,11.8693,11.7772,11.8693,34861.0
2016-02-03 15:00:00,12.89,12.89,12.78,12.8,46722.0,11.8785,11.8785,11.7772,11.7956,46722.0
2016-02-03 15:30:00,12.81,12.82,12.76,12.77,141034.0,11.8048,11.814,11.7587,11.768,141034.0
2016-02-04 09:30:00,13.45,13.45,12.86,13.17,118618.0,12.3946,12.3946,11.8509,12.1366,118618.0
2016-02-04 10:00:00,13.15,13.2,13.05,13.13,79656.0,12.1181,12.1642,12.026,12.0997,79656.0
2016-02-04 10:30:00,13.13,13.17,13.04,13.11,54326.0,12.0997,12.1366,12.0168,12.0813,54326.0
2016-02-04 11:00:00,13.11,13.16,12.95,13.03,88339.0,12.0813,12.1274,11.9338,12.0076,88339.0
2016-02-04 11:30:00,13.04,13.18,12.9,12.98,44203.0,12.0168,12.1458,11.8878,11.9615,44203.0
2016-02-04 12:00:00,13.0,13.11,12.99,13.04,18435.0,11.9799,12.0813,11.9707,12.0168,18435.0
2016-02-04 12:30:00,13.05,13.09,13.01,13.03,27082.0,12.026,12.0629,11.9891,12.0076,27082.0
2016-02-04 13:00:00,13.03,13.13,13.01,13.01,24895.0,12.0076,12.0997,11.9891,11.9891,24895.0
2016-02-04 13:30:00,13.01,13.1,12.97,13.0,29801.0,11.9891,12.0721,11.9523,11.9799,29801.0
2016-02-04 14:00:00,13.01,13.02,12.94,12.99,33522.0,11.9891,11.9983,11.9246,11.9707,33522.0
2016-02-04 14:30:00,12.99,13.0,12.92,12.99,36676.0,11.9707,11.9799,11.9062,11.9707,36676.0
2016-02-04 15:00:00,12.99,12.99,12.91,12.96,58872.0,11.9707,11.9707,11.897,11.9431,58872.0
2016-02-04 15:30:00,12.96,13.0,12.94,12.96,101500.0,11.9431,11.9799,11.9246,11.9431,101500.0
2016-02-05 09:30:00,12.79,12.87,12.3,12.42,99110.0,11.7864,11.8601,11.3348,11.4454,99110.0
2016-02-05 10:00:00,12.42,12.53,12.4,12.4,69689.0,11.4454,11.5468,11.427,11.427,69689.0
2016-02-05 10:30:00,12.4,12.54,12.39,12.5,85511.0,11.427,11.556,11.4178,11.5191,85511.0
2016-02-05 11:00:00,12.5,12.52,12.42,12.47,42310.0,11.5191,11.5376,11.4454,11.4915,42310.0
2016-02-05 11:30:00,12.47,12.49,12.42,12.45,39314.0,11.4915,11.5099,11.4454,11.4731,39314.0
2016-02-05 12:00:00,12.46,12.48,12.41,12.46,27711.0,11.4823,11.5007,11.4362,11.4823,27711.0
2016-02-05 12:30:00,12.48,12.51,12.46,12.48,25365.0,11.5007,11.5284,11.4823,11.5007,25365.0
2016-02-05 13:00:00,12.49,12.57,12.48,12.57,26663.0,11.5099,11.5837,11.5007,11.5837,26663.0
2016-02-05 13:30:00,12.56,12.56,12.44,12.48,49073.0,11.5744,11.5744,11.4639,11.5007,49073.0
2016-02-05 14:00:00,12.48,12.51,12.44,12.49,59906.0,11.5007,11.5284,11.4639,11.5099,59906.0
2016-02-05 14:30:00,12.49,12.56,12.48,12.5,57851.0,11.5099,11.5744,11.5007,11.5191,57851.0
2016-02-05 15:00:00,12.51,12.56,12.48,12.5,110926.0,11.5284,11.5744,11.5007,11.5191,110926.0
2016-02-05 15:30:00,12.51,12.52,12.48,12.48,236236.0,11.5284,11.5376,11.5007,11.5007,236236.0
2016-02-08 09:30:00,12.32,12.5,12.24,12.24,83445.0,11.3533,11.5191,11.2796,11.2796,83445.0
2016-02-08 10:00:00,12.23,12.28,12.12,12.14,35555.0,11.2703,11.3164,11.169,11.1874,35555.0
2016-02-08 10:30:00,12.13,12.29,12.13,12.21,43444.0,11.1782,11.3256,11.1782,11.2519,43444.0
2016-02-08 11:00:00,12.22,12.24,12.18,12.23,45670.0,11.2611,11.2796,11.2243,11.2703,45670.0
2016-02-08 11:30:00,12.23,12.24,12.14,12.24,24928.0,11.2703,11.2796,11.1874,11.2796,24928.0
2016-02-08 12:00:00,12.22,12.28,12.2,12.25,25357.0,11.2611,11.3164,11.2427,11.2888,25357.0
2016-02-08 12:30:00,12.25,12.27,12.19,12.19,9731.0,11.2888,11.3072,11.2335,11.2335,9731.0
2016-02-08 13:00:00,12.2,12.21,12.16,12.19,25609.0,11.2427,11.2519,11.2058,11.2335,25609.0
2016-02-08 13:30:00,12.19,12.2,12.09,12.09,15788.0,11.2335,11.2427,11.1413,11.1413,15788.0
2016-02-08 14:00:00,12.09,12.16,12.09,12.16,41785.0,11.1413,11.2058,11.1413,11.2058,41785.0
2016-02-08 14:30:00,12.15,12.22,12.14,12.19,32015.0,11.1966,11.2611,11.1874,11.2335,32015.0
2016-02-08 15:00:00,12.19,12.36,12.19,12.34,62617.0,11.2335,11.3901,11.2335,11.3717,62617.0
2016-02-08 15:30:00,12.35,12.47,12.35,12.45,200871.0,11.3809,11.4915,11.3809,11.4731,200871.0
2016-02-09 09:30:00,12.24,12.47,12.19,12.39,42350.0,11.2796,11.4915,11.2335,11.4178,42350.0
2016-02-09 10:00:00,12.37,12.47,12.32,12.33,14309.0,11.3993,11.4915,11.3533,11.3625,14309.0
2016-02-09 10:30:00,12.34,12.35,12.27,12.27,19114.0,11.3717,11.3809,11.3072,11.3072,19114.0
2016-02-09 11:00:00,12.28,12.36,12.28,12.32,22360.0,11.3164,11.3901,11.3164,11.3533,22360.0
2016-02-09 11:30:00,12.32,12.32,12.23,12.24,13519.0,11.3533,11.3533,11.2703,11.2796,13519.0
2016-02-09 12:00:00,12.24,12.27,12.23,12.26,12157.0,11.2796,11.3072,11.2703,11.298,12157.0
2016-02-09 12:30:00,12.26,12.29,12.24,12.24,15689.0,11.298,11.3256,11.2796,11.2796,15689.0
2016-02-09 13:00:00,12.24,12.24,12.14,12.17,11096.0,11.2796,11.2796,11.1874,11.215,11096.0
2016-02-09 13:30:00,12.17,12.21,12.14,12.16,10902.0,11.215,11.2519,11.1874,11.2058,10902.0
2016-02-09 14:00:00,12.17,12.23,12.17,12.18,21746.0,11.215,11.2703,11.215,11.2243,21746.0
2016-02-09 14:30:00,12.18,12.31,12.17,12.31,31509.0,11.2243,11.3441,11.215,11.3441,31509.0
2016-02-09 15:00:00,12.31,12.4,12.23,12.25,37453.0,11.3441,11.427,11.2703,11.2888,37453.0
2016-02-09 15:30:00,12.26,12.31,12.22,12.25,92941.0,11.298,11.3441,11.2611,11.2888,92941.0
2016-02-10 09:30:00,12.31,12.39,12.17,12.36,24994.0,11.3441,11.4178,11.215,11.3901,24994.0
2016-02-10 10:00:00,12.34,12.5,12.32,12.42,17451.0,11.3717,11.5191,11.3533,11.4454,17451.0
2016-02-10 10:30:00,12.43,12.53,12.37,12.39,40230.0,11.4546,11.5468,11.3993,11.4178,40230.0
2016-02-10 11:00:00,12.4,12.41,12.33,12.33,19144.0,11.427,11.4362,11.3625,11.3625,19144.0
2016-02-10 11:30:00,12.34,12.35,12.26,12.35,13642.0,11.3717,11.3809,11.298,11.3809,13642.0
2016-02-10 12:00:00,12.35,12.35,12.28,12.33,24782.0,11.3809,11.3809,11.3164,11.3625,24782.0
2016-02-10 12:30:00,12.34,12.41,12.33,12.41,44742.0,11.3717,11.4362,11.3625,11.4362,44742.0
2016-02-10 13:00:00,12.43,12.43,12.37,12.38,14819.0,11.4546,11.4546,11.3993,11.4086,14819.0
2016-02-10 13:30:00,12.37,12.39,12.35,12.36,10962.0,11.3993,11.4178,11.3809,11.3901,10962.0
2016-02-10 14:00:00,12.37,12.4,12.31,12.31,20278.0,11.3993,11.427,11.3441,11.3441,20278.0
2016-02-10 14:30:00,12.31,12.35,12.27,12.31,31283.0,11.3441,11.3809,11.3072,11.3441,31283.0
2016-02-10 15:00:00,12.31,12.35,12.27,12.28,26535.0,11.3441,11.3809,11.3072,11.3164,26535.0
2016-02-10 15:30:00,12.28,12.29,12.23,12.28,182883.0,11.3164,11.3256,11.2703,11.3164,182883.0
2016-02-11 09:30:00,12.08,12.26,12.06,12.24,37324.0,11.1321,11.298,11.1137,11.2796,37324.0
2016-02-11 10:00:00,12.23,12.23,12.14,12.16,49606.0,11.2703,11.2703,11.1874,11.2058,49606.0
2016-02-11 10:30:00,12.14,12.15,12.05,12.06,30609.0,11.1874,11.1966,11.1045,11.1137,30609.0
2016-02-11 11:00:00,12.05,12.08,12.0,12.01,26310.0,11.1045,11.1321,11.0584,11.0676,26310.0
2016-02-11 11:30:00,12.01,12.09,12.0,12.07,29559.0,11.0676,11.1413,11.0584,11.1229,29559.0
2016-02-11 12:00:00,12.06,12.11,12.06,12.08,19144.0,11.1137,11.1598,11.1137,11.1321,19144.0
2016-02-11 12:30:00,12.07,12.27,12.06,12.25,37044.0,11.1229,11.3072,11.1137,11.2888,37044.0
2016-02-11 13:00:00,12.25,12.27,12.17,12.19,37886.0,11.2888,11.3072,11.215,11.2335,37886.0
2016-02-11 13:30:00,12.19,12.21,12.13,12.14,25900.0,11.2335,11.2519,11.1782,11.1874,25900.0
2016-02-11 14:00:00,12.14,12.18,12.12,12.13,35622.0,11.1874,11.2243,11.169,11.1782,35622.0
2016-02-11 14:30:00,12.13,12.27,12.07,12.21,56342.0,11.1782,11.3072,11.1229,11.2519,56342.0
2016-02-11 15:00:00,12.22,12.24,12.14,12.24,40606.0,11.2611,11.2796,11.1874,11.2796,40606.0
2016-02-11 15:30:00,12.24,12.35,12.23,12.26,319624.0,11.2796,11.3809,11.2703,11.298,319624.0
2016-02-12 09:30:00,12.41,12.48,12.31,12.36,48141.0,11.4362,11.5007,11.3441,11.3901,48141.0
2016-02-12 10:00:00,12.34,12.39,12.31,12.38,17970.0,11.3717,11.4178,11.3441,11.4086,17970.0
2016-02-12 10:30:00,12.38,12.41,12.31,12.31,25031.0,11.4086,11.4362,11.3441,11.3441,25031.0
2016-02-12 11:00:00,12.32,12.42,12.32,12.42,20781.0,11.3533,11.4454,11.3533,11.4454,20781.0
2016-02-12 11:30:00,12.42,12.45,12.37,12.38,49481.0,11.4454,11.4731,11.3993,11.4086,49481.0
2016-02-12 12:00:00,12.38,12.43,12.38,12.41,24575.0,11.4086,11.4546,11.4086,11.4362,24575.0
2016-02-12 12:30:00,12.4,12.4,12.33,12.33,15159.0,11.427,11.427,11.3625,11.3625,15159.0
2016-02-12 13:00:00,12.33,12.34,12.28,12.33,27095.0,11.3625,11.3717,11.3164,11.3625,27095.0
2016-02-12 13:30:00,12.32,12.38,12.32,12.34,11802.0,11.3533,11.4086,11.3533,11.3717,11802.0
2016-02-12 14:00:00,12.35,12.43,12.35,12.43,18173.0,11.3809,11.4546,11.3809,11.4546,18173.0
2016-02-12 14:30:00,12.43,12.44,12.39,12.42,17642.0,11.4546,11.4639,11.4178,11.4454,17642.0
2016-02-12 15:00:00,12.42,12.45,12.41,12.44,23125.0,11.4454,11.4731,11.4362,11.4639,23125.0
2016-02-12 15:30:00,12.43,12.44,12.39,12.42,74516.0,11.4546,11.4639,11.4178,11.4454,74516.0
2016-02-16 09:30:00,12.62,12.68,12.56,12.63,26940.0,11.6297,11.685,11.5744,11.6389,26940.0
2016-02-16 10:00:00,12.62,12.63,12.53,12.59,15947.0,11.6297,11.6389,11.5468,11.6021,15947.0
2016-02-16 10:30:00,12.59,12.64,12.58,12.61,12733.0,11.6021,11.6482,11.5929,11.6205,12733.0
2016-02-16 11:00:00,12.63,12.64,12.57,12.63,11700.0,11.6389,11.6482,11.5837,11.6389,11700.0
2016-02-16 11:30:00,12.63,12.74,12.63,12.73,17651.0,11.6389,11.7403,11.6389,11.7311,17651.0
2016-02-16 12:00:00,12.75,12.79,12.73,12.76,23750.0,11.7495,11.7864,11.7311,11.7587,23750.0
2016-02-16 12:30:00,12.77,12.79,12.74,12.78,16719.0,11.768,11.7864,11.7403,11.7772,16719.0
2016-02-16 13:00:00,12.79,12.8,12.76,12.76,8658.0,11.7864,11.7956,11.7587,11.7587,8658.0
2016-02-16 13:30:00,12.76,12.76,12.73,12.76,11787.0,11.7587,11.7587,11.7311,11.7587,11787.0
2016-02-16 14:00:00,12.77,12.77,12.71,12.73,23605.0,11.768,11.768,11.7127,11.7311,23605.0
2016-02-16 14:30:00,12.74,12.75,12.72,12.74,21712.0,11.7403,11.7495,11.7219,11.7403,21712.0
2016-02-16 15:00:00,12.74,12.77,12.73,12.76,26742.0,11.7403,11.768,11.7311,11.7587,26742.0
2016-02-16 15:30:00,12.76,12.8,12.75,12.79,114876.0,11.7587,11.7956,11.7495,11.7864,114876.0
2016-02-17 09:30:00,12.88,12.88,12.5,12.81,72459.0,11.8693,11.8693,11.5191,11.8048,72459.0
2016-02-17 10:00:00,12.85,12.92,12.84,12.92,30337.0,11.8417,11.9062,11.8325,11.9062,30337.0
2016-02-17 10:30:00,12.92,13.01,12.88,13.01,39813.0,11.9062,11.9891,11.8693,11.9891,39813.0
2016-02-17 11:00:00,13.0,13.01,12.94,13.0,23532.0,11.9799,11.9891,11.9246,11.9799,23532.0
2016-02-17 11:30:00,13.0,13.02,12.92,12.93,55609.0,11.9799,11.9983,11.9062,11.9154,55609.0
2016-02-17 12:00:00,12.94,12.94,12.86,12.9,28840.0,11.9246,11.9246,11.8509,11.8878,28840.0
2016-02-17 12:30:00,12.9,12.95,12.89,12.92,33577.0,11.8878,11.9338,11.8785,11.9062,33577.0
2016-02-17 13:00:00,12.94,13.0,12.93,12.95,18113.0,11.9246,11.9799,11.9154,11.9338,18113.0
2016-02-17 13:30:00,12.95,12.95,12.92,12.94,55028.0,11.9338,11.9338,11.9062,11.9246,55028.0
2016-02-17 14:00:00,12.94,12.94,12.86,12.86,46209.0,11.9246,11.9246,11.8509,11.8509,46209.0
2016-02-17 14:30:00,12.88,12.9,12.82,12.83,21208.0,11.8693,11.8878,11.814,11.8233,21208.0
2016-02-17 15:00:00,12.83,12.86,12.8,12.85,39164.0,11.8233,11.8509,11.7956,11.8417,39164.0
2016-02-17 15:30:00,12.84,12.86,12.79,12.85,177546.0,11.8325,11.8509,11.7864,11.8417,177546.0
2016-02-18 09:30:00,12.91,13.0,12.81,12.97,52641.0,11.897,11.9799,11.8048,11.9523,52641.0
2016-02-18 10:00:00,12.97,13.02,12.95,13.02,30811.0,11.9523,11.9983,11.9338,11.9983,30811.0
2016-02-18 10:30:00,13.02,13.02,12.88,12.88,24213.0,11.9983,11.9983,11.8693,11.8693,24213.0
2016-02-18 11:00:00,12.89,12.91,12.85,12.88,34309.0,11.8785,11.897,11.8417,11.8693,34309.0
2016-02-18 11:30:00,12.88,12.96,12.88,12.95,30071.0,11.8693,11.9431,11.8693,11.9338,30071.0
2016-02-18 12:00:00,12.95,12.96,12.88,12.94,16794.0,11.9338,11.9431,11.8693,11.9246,16794.0
2016-02-18 12:30:00,12.93,12.94,12.9,12.91,19579.0,11.9154,11.9246,11.8878,11.897,19579.0
2016-02-18 13:00:00,12.91,12.91,12.82,12.82,31754.0,11.897,11.897,11.814,11.814,31754.0
2016-02-18 13:30:00,12.82,12.84,12.78,12.84,24217.0,11.814,11.8325,11.7772,11.8325,24217.0
2016-02-18 14:00:00,12.85,12.88,12.81,12.85,25779.0,11.8417,11.8693,11.8048,11.8417,25779.0
2016-02-18 14:30:00,12.86,12.89,12.83,12.84,24416.0,11.8509,11.8785,11.8233,11.8325,24416.0
2016-02-18 15:00:00,12.84,12.85,12.79,12.8,41373.0,11.8325,11.8417,11.7864,11.7956,41373.0
2016-02-18 15:30:00,12.8,12.82,12.77,12.82,139207.0,11.7956,11.814,11.768,11.814,139207.0
2016-02-19 09:30:00,12.8,12.86,12.71,12.78,59614.0,11.7956,11.8509,11.7127,11.7772,59614.0
2016-02-19 10:00:00,12.8,12.89,12.74,12.89,44589.0,11.7956,11.8785,11.7403,11.8785,44589.0
2016-02-19 10:30:00,12.89,12.92,12.73,12.74,66641.0,11.8785,11.9062,11.7311,11.7403,66641.0
2016-02-19 11:00:00,12.72,12.78,12.68,12.75,69360.0,11.7219,11.7772,11.685,11.7495,69360.0
2016-02-19 11:30:00,12.75,12.78,12.66,12.66,54339.0,11.7495,11.7772,11.6666,11.6666,54339.0
2016-02-19 12:00:00,12.67,12.69,12.59,12.63,43239.0,11.6758,11.6942,11.6021,11.6389,43239.0
2016-02-19 12:30:00,12.64,12.68,12.64,12.64,17525.0,11.6482,11.685,11.6482,11.6482,17525.0
2016-02-19 13:00:00,12.64,12.69,12.62,12.64,24622.0,11.6482,11.6942,11.6297,11.6482,24622.0
2016-02-19 13:30:00,12.63,12.65,12.55,12.57,84656.0,11.6389,11.6574,11.5652,11.5837,84656.0
2016-02-19 14:00:00,12.57,12.63,12.56,12.62,47406.0,11.5837,11.6389,11.5744,11.6297,47406.0
2016-02-19 14:30:00,12.62,12.63,12.52,12.61,67392.0,11.6297,11.6389,11.5376,11.6205,67392.0
2016-02-19 15:00:00,12.61,12.69,12.61,12.69,36263.0,11.6205,11.6942,11.6205,11.6942,36263.0
2016-02-19 15:30:00,12.69,12.69,12.64,12.69,158076.0,11.6942,11.6942,11.6482,11.6942,158076.0
2016-02-22 09:30:00,12.79,13.01,12.79,12.99,115916.0,11.7864,11.9891,11.7864,11.9707,115916.0
2016-02-22 10:00:00,12.99,13.02,12.93,12.94,145570.0,11.9707,11.9983,11.9154,11.9246,145570.0
2016-02-22 10:30:00,12.94,12.94,12.86,12.86,16833.0,11.9246,11.9246,11.8509,11.8509,16833.0
2016-02-22 11:00:00,12.86,12.9,12.83,12.89,26226.0,11.8509,11.8878,11.8233,11.8785,26226.0
2016-02-22 11:30:00,12.89,12.89,12.85,12.86,13100.0,11.8785,11.8785,11.8417,11.8509,13100.0
2016-02-22 12:00:00,12.86,12.89,12.86,12.87,8694.0,11.8509,11.8785,11.8509,11.8601,8694.0
2016-02-22 12:30:00,12.87,12.89,12.82,12.82,16106.0,11.8601,11.8785,11.814,11.814,16106.0
2016-02-22 13:00:00,12.81,12.86,12.81,12.84,10781.0,11.8048,11.8509,11.8048,11.8325,10781.0
2016-02-22 13:30:00,12.84,12.85,12.83,12.84,8632.0,11.8325,11.8417,11.8233,11.8325,8632.0
2016-02-22 14:00:00,12.83,12.84,12.82,12.83,8325.0,11.8233,11.8325,11.814,11.8233,8325.0
2016-02-22 14:30:00,12.84,12.85,12.83,12.84,23025.0,11.8325,11.8417,11.8233,11.8325,23025.0
2016-02-22 15:00:00,12.85,12.85,12.82,12.84,20007.0,11.8417,11.8417,11.814,11.8325,20007.0
2016-02-22 15:30:00,12.84,12.84,12.78,12.79,93884.0,11.8325,11.8325,11.7772,11.7864,93884.0
2016-02-23 09:30:00,12.79,12.99,12.72,12.98,88642.0,11.7864,11.9707,11.7219,11.9615,88642.0
2016-02-23 10:00:00,12.98,13.04,12.92,13.04,39440.0,11.9615,12.0168,11.9062,12.0168,39440.0
2016-02-23 10:30:00,13.04,13.05,12.89,12.92,31802.0,12.0168,12.026,11.8785,11.9062,31802.0
2016-02-23 11:00:00,12.94,12.95,12.91,12.92,14744.0,11.9246,11.9338,11.897,11.9062,14744.0
2016-02-23 11:30:00,12.94,13.0,12.94,12.99,17095.0,11.9246,11.9799,11.9246,11.9707,17095.0
2016-02-23 12:00:00,12.99,12.99,12.87,12.93,32906.0,11.9707,11.9707,11.8601,11.9154,32906.0
2016-02-23 12:30:00,12.93,12.98,12.91,12.98,14750.0,11.9154,11.9615,11.897,11.9615,14750.0
2016-02-23 13:00:00,12.95,12.96,12.91,12.92,12872.0,11.9338,11.9431,11.897,11.9062,12872.0
2016-02-23 13:30:00,12.93,12.93,12.88,12.9,11603.0,11.9154,11.9154,11.8693,11.8878,11603.0
2016-02-23 14:00:00,12.89,12.91,12.85,12.86,16660.0,11.8785,11.897,11.8417,11.8509,16660.0
2016-02-23 14:30:00,12.87,12.88,12.85,12.87,14681.0,11.8601,11.8693,11.8417,11.8601,14681.0
2016-02-23 15:00:00,12.86,12.87,12.83,12.84,15941.0,11.8509,11.8601,11.8233,11.8325,15941.0
2016-02-23 15:30:00,12.84,12.87,12.82,12.83,70314.0,11.8325,11.8601,11.814,11.8233,70314.0
2016-02-24 09:30:00,12.48,12.56,12.0,12.54,153376.0,11.5007,11.5744,11.0584,11.556,153376.0
2016-02-24 10:00:00,12.54,12.6,12.45,12.45,28345.0,11.556,11.6113,11.4731,11.4731,28345.0
2016-02-24 10:30:00,12.44,12.44,12.29,12.34,76651.0,11.4639,11.4639,11.3256,11.3717,76651.0
2016-02-24 11:00:00,12.33,12.35,12.29,12.31,17406.0,11.3625,11.3809,11.3256,11.3441,17406.0
2016-02-24 11:30:00,12.31,12.4,12.31,12.38,17135.0,11.3441,11.427,11.3441,11.4086,17135.0
2016-02-24 12:00:00,12.39,12.42,12.37,12.37,11422.0,11.4178,11.4454,11.3993,11.3993,11422.0
2016-02-24 12:30:00,12.38,12.4,12.35,12.38,29706.0,11.4086,11.427,11.3809,11.4086,29706.0
2016-02-24 13:00:00,12.38,12.4,12.37,12.37,14120.0,11.4086,11.427,11.3993,11.3993,14120.0
2016-02-24 13:30:00,12.38,12.41,12.36,12.41,5966.0,11.4086,11.4362,11.3901,11.4362,5966.0
2016-02-24 14:00:00,12.41,12.48,12.41,12.45,16574.0,11.4362,11.5007,11.4362,11.4731,16574.0
2016-02-24 14:30:00,12.45,12.46,12.37,12.37,32804.0,11.4731,11.4823,11.3993,11.3993,32804.0
2016-02-24 15:00:00,12.38,12.48,12.38,12.48,31567.0,11.4086,11.5007,11.4086,11.5007,31567.0
2016-02-24 15:30:00,12.47,12.51,12.42,12.46,323142.0,11.4915,11.5284,11.4454,11.4823,323142.0
2016-02-25 09:30:00,12.46,12.73,12.43,12.59,80229.0,11.4823,11.7311,11.4546,11.6021,80229.0
2016-02-25 10:00:00,12.58,12.59,12.48,12.48,31020.0,11.5929,11.6021,11.5007,11.5007,31020.0
2016-02-25 10:30:00,12.48,12.5,12.41,12.42,35035.0,11.5007,11.5191,11.4362,11.4454,35035.0
2016-02-25 11:00:00,12.41,12.42,12.34,12.37,45063.0,11.4362,11.4454,11.3717,11.3993,45063.0
2016-02-25 11:30:00,12.37,12.41,12.36,12.4,30494.0,11.3993,11.4362,11.3901,11.427,30494.0
2016-02-25 12:00:00,12.4,12.42,12.37,12.39,41024.0,11.427,11.4454,11.3993,11.4178,41024.0
2016-02-25 12:30:00,12.39,12.39,12.27,12.28,55570.0,11.4178,11.4178,11.3072,11.3164,55570.0
2016-02-25 13:00:00,12.28,12.33,12.28,12.33,122244.0,11.3164,11.3625,11.3164,11.3625,122244.0
2016-02-25 13:30:00,12.34,12.39,12.33,12.37,30703.0,11.3717,11.4178,11.3625,11.3993,30703.0
2016-02-25 14:00:00,12.37,12.39,12.36,12.37,26112.0,11.3993,11.4178,11.3901,11.3993,26112.0
2016-02-25 14:30:00,12.37,12.38,12.31,12.36,27438.0,11.3993,11.4086,11.3441,11.3901,27438.0
2016-02-25 15:00:00,12.36,12.42,12.35,12.38,52389.0,11.3901,11.4454,11.3809,11.4086,52389.0
2016-02-25 15:30:00,12.37,12.46,12.37,12.45,131514.0,11.3993,11.4823,11.3993,11.4731,131514.0
2016-02-26 09:30:00,12.51,12.7,12.51,12.65,31170.0,11.5284,11.7035,11.5284,11.6574,31170.0
2016-02-26 10:00:00,12.65,12.67,12.54,12.55,16038.0,11.6574,11.6758,11.556,11.5652,16038.0
2016-02-26 10:30:00,12.55,12.58,12.5,12.5,7400.0,11.5652,11.5929,11.5191,11.5191,7400.0
2016-02-26 11:00:00,12.51,12.56,12.51,12.52,14029.0,11.5284,11.5744,11.5284,11.5376,14029.0
2016-02-26 11:30:00,12.51,12.58,12.51,12.58,19889.0,11.5284,11.5929,11.5284,11.5929,19889.0
2016-02-26 12:00:00,12.57,12.62,12.55,12.62,12725.0,11.5837,11.6297,11.5652,11.6297,12725.0
2016-02-26 12:30:00,12.62,12.63,12.58,12.62,13194.0,11.6297,11.6389,11.5929,11.6297,13194.0
2016-02-26 13:00:00,12.62,12.65,12.6,12.62,14629.0,11.6297,11.6574,11.6113,11.6297,14629.0
2016-02-26 13:30:00,12.62,12.63,12.55,12.58,17793.0,11.6297,11.6389,11.5652,11.5929,17793.0
2016-02-26 14:00:00,12.59,12.59,12.52,12.52,72304.0,11.6021,11.6021,11.5376,11.5376,72304.0
2016-02-26 14:30:00,12.52,12.53,12.44,12.45,53122.0,11.5376,11.5468,11.4639,11.4731,53122.0
2016-02-26 15:00:00,12.45,12.56,12.45,12.53,27051.0,11.4731,11.5744,11.4731,11.5468,27051.0
2016-02-26 15:30:00,12.52,12.55,12.5,12.55,76793.0,11.5376,11.5652,11.5191,11.5652,76793.0
2016-02-29 09:30:00,12.52,12.57,12.46,12.57,27352.0,11.5376,11.5837,11.4823,11.5837,27352.0
2016-02-29 10:00:00,12.56,12.69,12.56,12.63,43200.0,11.5744,11.6942,11.5744,11.6389,43200.0
2016-02-29 10:30:00,12.6,12.63,12.58,12.62,16717.0,11.6113,11.6389,11.5929,11.6297,16717.0
2016-02-29 11:00:00,12.63,12.71,12.63,12.68,17971.0,11.6389,11.7127,11.6389,11.685,17971.0
2016-02-29 11:30:00,12.67,12.78,12.67,12.72,35816.0,11.6758,11.7772,11.6758,11.7219,35816.0
2016-02-29 12:00:00,12.71,12.73,12.67,12.69,16342.0,11.7127,11.7311,11.6758,11.6942,16342.0
2016-02-29 12:30:00,12.68,12.71,12.68,12.7,8607.0,11.685,11.7127,11.685,11.7035,8607.0
2016-02-29 13:00:00,12.7,12.71,12.67,12.67,6923.0,11.7035,11.7127,11.6758,11.6758,6923.0
2016-02-29 13:30:00,12.65,12.69,12.65,12.69,7008.0,11.6574,11.6942,11.6574,11.6942,7008.0
2016-02-29 14:00:00,12.69,12.71,12.62,12.66,16814.0,11.6942,11.7127,11.6297,11.6666,16814.0
2016-02-29 14:30:00,12.66,12.66,12.57,12.58,20862.0,11.6666,11.6666,11.5837,11.5929,20862.0
2016-02-29 15:00:00,12.58,12.59,12.53,12.58,30091.0,11.5929,11.6021,11.5468,11.5929,30091.0
2016-02-29 15:30:00,12.59,12.66,12.56,12.57,245529.0,11.6021,11.6666,11.5744,11.5837,245529.0
2016-03-01 09:30:00,12.77,12.89,12.7,12.75,77252.0,11.768,11.8785,11.7035,11.7495,77252.0
2016-03-01 10:00:00,12.75,12.78,12.6,12.68,57310.0,11.7495,11.7772,11.6113,11.685,57310.0
2016-03-01 10:30:00,12.67,12.75,12.67,12.69,28500.0,11.6758,11.7495,11.6758,11.6942,28500.0
2016-03-01 11:00:00,12.69,12.72,12.68,12.7,35184.0,11.6942,11.7219,11.685,11.7035,35184.0
2016-03-01 11:30:00,12.7,12.73,12.69,12.7,33021.0,11.7035,11.7311,11.6942,11.7035,33021.0
2016-03-01 12:00:00,12.7,12.72,12.68,12.69,19772.0,11.7035,11.7219,11.685,11.6942,19772.0
2016-03-01 12:30:00,12.7,12.7,12.62,12.65,26424.0,11.7035,11.7035,11.6297,11.6574,26424.0
2016-03-01 13:00:00,12.65,12.71,12.64,12.7,31473.0,11.6574,11.7127,11.6482,11.7035,31473.0
2016-03-01 13:30:00,12.69,12.71,12.67,12.7,48649.0,11.6942,11.7127,11.6758,11.7035,48649.0
2016-03-01 14:00:00,12.7,12.71,12.65,12.66,48371.0,11.7035,11.7127,11.6574,11.6666,48371.0
2016-03-01 14:30:00,12.67,12.7,12.65,12.67,29875.0,11.6758,11.7035,11.6574,11.6758,29875.0
2016-03-01 15:00:00,12.67,12.69,12.61,12.62,71808.0,11.6758,11.6942,11.6205,11.6297,71808.0
2016-03-01 15:30:00,12.61,12.74,12.61,12.73,214782.0,11.6205,11.7403,11.6205,11.7311,214782.0
2016-03-02 09:30:00,12.72,12.78,12.61,12.65,22687.0,11.7219,11.7772,11.6205,11.6574,22687.0
2016-03-02 10:00:00,12.66,12.73,12.65,12.73,17979.0,11.6666,11.7311,11.6574,11.7311,17979.0
2016-03-02 10:30:00,12.72,12.74,12.65,12.73,20303.0,11.7219,11.7403,11.6574,11.7311,20303.0
2016-03-02 11:00:00,12.73,12.75,12.7,12.7,25053.0,11.7311,11.7495,11.7035,11.7035,25053.0
2016-03-02 11:30:00,12.72,12.72,12.64,12.64,9361.0,11.7219,11.7219,11.6482,11.6482,9361.0
2016-03-02 12:00:00,12.64,12.7,12.61,12.69,23320.0,11.6482,11.7035,11.6205,11.6942,23320.0
2016-03-02 12:30:00,12.7,12.74,12.69,12.71,12900.0,11.7035,11.7403,11.6942,11.7127,12900.0
2016-03-02 13:00:00,12.71,12.73,12.7,12.71,10050.0,11.7127,11.7311,11.7035,11.7127,10050.0
2016-03-02 13:30:00,12.71,12.71,12.68,12.68,12940.0,11.7127,11.7127,11.685,11.685,12940.0
2016-03-02 14:00:00,12.68,12.7,12.65,12.7,15332.0,11.685,11.7035,11.6574,11.7035,15332.0
2016-03-02 14:30:00,12.71,12.73,12.7,12.7,15511.0,11.7127,11.7311,11.7035,11.7035,15511.0
2016-03-02 15:00:00,12.7,12.72,12.68,12.71,22007.0,11.7035,11.7219,11.685,11.7127,22007.0
2016-03-02 15:30:00,12.71,12.76,12.7,12.76,100820.0,11.7127,11.7587,11.7035,11.7587,100820.0
2016-03-03 09:30:00,12.76,12.91,12.75,12.88,29207.0,11.7587,11.897,11.7495,11.8693,29207.0
2016-03-03 10:00:00,12.89,12.92,12.86,12.89,15188.0,11.8785,11.9062,11.8509,11.8785,15188.0
2016-03-03 10:30:00,12.9,12.92,12.88,12.88,28063.0,11.8878,11.9062,11.8693,11.8693,28063.0
2016-03-03 11:00:00,12.88,12.91,12.83,12.85,43733.0,11.8693,11.897,11.8233,11.8417,43733.0
2016-03-03 11:30:00,12.84,12.95,12.84,12.94,23760.0,11.8325,11.9338,11.8325,11.9246,23760.0
2016-03-03 12:00:00,12.94,12.95,12.92,12.93,30929.0,11.9246,11.9338,11.9062,11.9154,30929.0
2016-03-03 12:30:00,12.93,12.94,12.89,12.94,31668.0,11.9154,11.9246,11.8785,11.9246,31668.0
2016-03-03 13:00:00,12.93,12.93,12.86,12.87,13474.0,11.9154,11.9154,11.8509,11.8601,13474.0
2016-03-03 13:30:00,12.87,12.91,12.87,12.89,11397.0,11.8601,11.897,11.8601,11.8785,11397.0
2016-03-03 14:00:00,12.89,12.92,12.88,12.92,8166.0,11.8785,11.9062,11.8693,11.9062,8166.0
2016-03-03 14:30:00,12.92,12.92,12.87,12.89,22625.0,11.9062,11.9062,11.8601,11.8785,22625.0
2016-03-03 15:00:00,12.89,12.91,12.86,12.87,21438.0,11.8785,11.897,11.8509,11.8601,21438.0
2016-03-03 15:30:00,12.87,12.9,12.87,12.9,238814.0,11.8601,11.8878,11.8601,11.8878,238814.0
2016-03-04 09:30:00,12.89,13.0,12.55,12.58,176389.0,11.8785,11.9799,11.5652,11.5929,176389.0
2016-03-04 10:00:00,12.59,12.59,12.46,12.48,172860.0,11.6021,11.6021,11.4823,11.5007,172860.0
2016-03-04 10:30:00,12.49,12.51,12.35,12.35,154479.0,11.5099,11.5284,11.3809,11.3809,154479.0
2016-03-04 11:00:00,12.36,12.51,12.35,12.51,30239.0,11.3901,11.5284,11.3809,11.5284,30239.0
2016-03-04 11:30:00,12.51,12.63,12.49,12.63,25081.0,11.5284,11.6389,11.5099,11.6389,25081.0
2016-03-04 12:00:00,12.63,12.69,12.62,12.69,17695.0,11.6389,11.6942,11.6297,11.6942,17695.0
2016-03-04 12:30:00,12.68,12.72,12.65,12.71,13012.0,11.685,11.7219,11.6574,11.7127,13012.0
2016-03-04 13:00:00,12.7,12.76,12.67,12.76,22790.0,11.7035,11.7587,11.6758,11.7587,22790.0
2016-03-04 13:30:00,12.75,12.78,12.71,12.73,16397.0,11.7495,11.7772,11.7127,11.7311,16397.0
2016-03-04 14:00:00,12.73,12.75,12.68,12.71,19699.0,11.7311,11.7495,11.685,11.7127,19699.0
2016-03-04 14:30:00,12.69,12.7,12.63,12.68,31779.0,11.6942,11.7035,11.6389,11.685,31779.0
2016-03-04 15:00:00,12.68,12.73,12.66,12.73,30060.0,11.685,11.7311,11.6666,11.7311,30060.0
2016-03-04 15:30:00,12.73,12.76,12.71,12.75,125801.0,11.7311,11.7587,11.7127,11.7495,125801.0
2016-03-07 09:30:00,12.69,12.75,12.65,12.65,38459.0,11.6942,11.7495,11.6574,11.6574,38459.0
2016-03-07 10:00:00,12.65,12.75,12.64,12.73,41782.0,11.6574,11.7495,11.6482,11.7311,41782.0
2016-03-07 10:30:00,12.73,12.76,12.65,12.66,24354.0,11.7311,11.7587,11.6574,11.6666,24354.0
2016-03-07 11:00:00,12.67,12.75,12.67,12.73,23244.0,11.6758,11.7495,11.6758,11.7311,23244.0
2016-03-07 11:30:00,12.74,12.76,12.71,12.71,45309.0,11.7403,11.7587,11.7127,11.7127,45309.0
2016-03-07 12:00:00,12.71,12.72,12.69,12.7,21238.0,11.7127,11.7219,11.6942,11.7035,21238.0
2016-03-07 12:30:00,12.7,12.76,12.69,12.75,12861.0,11.7035,11.7587,11.6942,11.7495,12861.0
2016-03-07 13:00:00,12.76,12.76,12.71,12.71,22905.0,11.7587,11.7587,11.7127,11.7127,22905.0
2016-03-07 13:30:00,12.71,12.72,12.66,12.67,19256.0,11.7127,11.7219,11.6666,11.6758,19256.0
2016-03-07 14:00:00,12.68,12.68,12.63,12.67,24394.0,11.685,11.685,11.6389,11.6758,24394.0
2016-03-07 14:30:00,12.66,12.74,12.65,12.72,58761.0,11.6666,11.7403,11.6574,11.7219,58761.0
2016-03-07 15:00:00,12.72,12.78,12.68,12.77,29231.0,11.7219,11.7772,11.685,11.768,29231.0
2016-03-07 15:30:00,12.77,12.82,12.75,12.78,112476.0,11.768,11.814,11.7495,11.7772,112476.0
2016-03-08 09:30:00,12.75,12.76,12.66,12.67,35570.0,11.7495,11.7587,11.6666,11.6758,35570.0
2016-03-08 10:00:00,12.67,12.67,12.57,12.65,22952.0,11.6758,11.6758,11.5837,11.6574,22952.0
2016-03-08 10:30:00,12.65,12.67,12.61,12.62,15930.0,11.6574,11.6758,11.6205,11.6297,15930.0
2016-03-08 11:00:00,12.62,12.65,12.56,12.59,21812.0,11.6297,11.6574,11.5744,11.6021,21812.0
2016-03-08 11:30:00,12.57,12.6,12.52,12.54,19202.0,11.5837,11.6113,11.5376,11.556,19202.0
2016-03-08 12:00:00,12.53,12.62,12.51,12.6,20409.0,11.5468,11.6297,11.5284,11.6113,20409.0
2016-03-08 12:30:00,12.59,12.63,12.58,12.63,24549.0,11.6021,11.6389,11.5929,11.6389,24549.0
2016-03-08 13:00:00,12.63,12.63,12.6,12.62,9770.0,11.6389,11.6389,11.6113,11.6297,9770.0
2016-03-08 13:30:00,12.63,12.63,12.6,12.62,16240.0,11.6389,11.6389,11.6113,11.6297,16240.0
2016-03-08 14:00:00,12.61,12.62,12.59,12.59,26416.0,11.6205,11.6297,11.6021,11.6021,26416.0
2016-03-08 14:30:00,12.59,12.62,12.55,12.62,41267.0,11.6021,11.6297,11.5652,11.6297,41267.0
2016-03-08 15:00:00,12.62,12.63,12.58,12.59,32771.0,11.6297,11.6389,11.5929,11.6021,32771.0
2016-03-08 15:30:00,12.59,12.59,12.51,12.52,153638.0,11.6021,11.6021,11.5284,11.5376,153638.0
2016-03-09 09:30:00,12.58,12.73,12.58,12.71,22518.0,11.5929,11.7311,11.5929,11.7127,22518.0
2016-03-09 10:00:00,12.71,12.74,12.51,12.66,50679.0,11.7127,11.7403,11.5284,11.6666,50679.0
2016-03-09 10:30:00,12.68,12.74,12.62,12.65,24323.0,11.685,11.7403,11.6297,11.6574,24323.0
2016-03-09 11:00:00,12.65,12.68,12.59,12.63,22737.0,11.6574,11.685,11.6021,11.6389,22737.0
2016-03-09 11:30:00,12.63,12.69,12.62,12.68,31200.0,11.6389,11.6942,11.6297,11.685,31200.0
2016-03-09 12:00:00,12.68,12.68,12.63,12.63,30125.0,11.685,11.685,11.6389,11.6389,30125.0
2016-03-09 12:30:00,12.63,12.66,12.63,12.63,18164.0,11.6389,11.6666,11.6389,11.6389,18164.0
2016-03-09 13:00:00,12.63,12.64,12.6,12.6,31276.0,11.6389,11.6482,11.6113,11.6113,31276.0
2016-03-09 13:30:00,12.6,12.67,12.6,12.66,18101.0,11.6113,11.6758,11.6113,11.6666,18101.0
2016-03-09 14:00:00,12.66,12.67,12.62,12.65,31600.0,11.6666,11.6758,11.6297,11.6574,31600.0
2016-03-09 14:30:00,12.65,12.65,12.61,12.61,27676.0,11.6574,11.6574,11.6205,11.6205,27676.0
2016-03-09 15:00:00,12.62,12.65,12.57,12.58,54382.0,11.6297,11.6574,11.5837,11.5929,54382.0
2016-03-09 15:30:00,12.58,12.6,12.55,12.58,210160.0,11.5929,11.6113,11.5652,11.5929,210160.0
2016-03-10 09:30:00,12.61,12.67,12.59,12.6,25283.0,11.6205,11.6758,11.6021,11.6113,25283.0
2016-03-10 10:00:00,12.6,12.65,12.57,12.6,17233.0,11.6113,11.6574,11.5837,11.6113,17233.0
2016-03-10 10:30:00,12.59,12.62,12.52,12.52,30932.0,11.6021,11.6297,11.5376,11.5376,30932.0
2016-03-10 11:00:00,12.53,12.53,12.39,12.43,21848.0,11.5468,11.5468,11.4178,11.4546,21848.0
2016-03-10 11:30:00,12.43,12.53,12.4,12.51,56545.0,11.4546,11.5468,11.427,11.5284,56545.0
2016-03-10 12:00:00,12.51,12.57,12.51,12.55,20941.0,11.5284,11.5837,11.5284,11.5652,20941.0
2016-03-10 12:30:00,12.55,12.55,12.47,12.49,18338.0,11.5652,11.5652,11.4915,11.5099,18338.0
2016-03-10 13:00:00,12.5,12.56,12.47,12.56,21545.0,11.5191,11.5744,11.4915,11.5744,21545.0
2016-03-10 13:30:00,12.56,12.6,12.56,12.57,18165.0,11.5744,11.6113,11.5744,11.5837,18165.0
2016-03-10 14:00:00,12.58,12.58,12.5,12.57,19091.0,11.5929,11.5929,11.5191,11.5837,19091.0
2016-03-10 14:30:00,12.57,12.62,12.56,12.59,24980.0,11.5837,11.6297,11.5744,11.6021,24980.0
2016-03-10 15:00:00,12.59,12.66,12.55,12.64,48864.0,11.6021,11.6666,11.5652,11.6482,48864.0
2016-03-10 15:30:00,12.64,12.66,12.58,12.62,126966.0,11.6482,11.6666,11.5929,11.6297,126966.0
2016-03-11 09:30:00,12.74,12.8,12.65,12.67,44573.0,11.7403,11.7956,11.6574,11.6758,44573.0
2016-03-11 10:00:00,12.67,12.74,12.6,12.72,75859.0,11.6758,11.7403,11.6113,11.7219,75859.0
2016-03-11 10:30:00,12.72,12.81,12.72,12.8,43960.0,11.7219,11.8048,11.7219,11.7956,43960.0
2016-03-11 11:00:00,12.8,12.81,12.78,12.79,37775.0,11.7956,11.8048,11.7772,11.7864,37775.0
2016-03-11 11:30:00,12.79,12.8,12.78,12.78,35525.0,11.7864,11.7956,11.7772,11.7772,35525.0
2016-03-11 12:00:00,12.78,12.8,12.76,12.79,16251.0,11.7772,11.7956,11.7587,11.7864,16251.0
2016-03-11 12:30:00,12.79,12.81,12.77,12.79,12832.0,11.7864,11.8048,11.768,11.7864,12832.0
2016-03-11 13:00:00,12.79,12.82,12.78,12.81,23774.0,11.7864,11.814,11.7772,11.8048,23774.0
2016-03-11 13:30:00,12.81,12.83,12.79,12.83,14813.0,11.8048,11.8233,11.7864,11.8233,14813.0
2016-03-11 14:00:00,12.83,12.86,12.83,12.84,16674.0,11.8233,11.8509,11.8233,11.8325,16674.0
2016-03-11 14:30:00,12.84,12.84,12.8,12.8,21359.0,11.8325,11.8325,11.7956,11.7956,21359.0
2016-03-11 15:00:00,12.81,12.87,12.76,12.87,71487.0,11.8048,11.8601,11.7587,11.8601,71487.0
2016-03-11 15:30:00,12.86,12.9,12.85,12.89,78698.0,11.8509,11.8878,11.8417,11.8785,78698.0
2016-03-14 09:30:00,12.85,12.92,12.72,12.73,19285.0,11.8417,11.9062,11.7219,11.7311,19285.0
2016-03-14 10:00:00,12.71,12.75,12.67,12.72,18788.0,11.7127,11.7495,11.6758,11.7219,18788.0
2016-03-14 10:30:00,12.72,12.75,12.7,12.72,8983.0,11.7219,11.7495,11.7035,11.7219,8983.0
2016-03-14 11:00:00,12.72,12.75,12.7,12.73,16611.0,11.7219,11.7495,11.7035,11.7311,16611.0
2016-03-14 11:30:00,12.73,12.74,12.68,12.69,18204.0,11.7311,11.7403,11.685,11.6942,18204.0
2016-03-14 12:00:00,12.69,12.72,12.68,12.72,7939.0,11.6942,11.7219,11.685,11.7219,7939.0
2016-03-14 12:30:00,12.71,12.74,12.71,12.74,14059.0,11.7127,11.7403,11.7127,11.7403,14059.0
2016-03-14 13:00:00,12.74,12.79,12.74,12.78,7854.0,11.7403,11.7864,11.7403,11.7772,7854.0
2016-03-14 13:30:00,12.77,12.83,12.77,12.82,19960.0,11.768,11.8233,11.768,11.814,19960.0
2016-03-14 14:00:00,12.81,12.82,12.78,12.82,19655.0,11.8048,11.814,11.7772,11.814,19655.0
2016-03-14 14:30:00,12.82,12.82,12.77,12.8,9295.0,11.814,11.814,11.768,11.7956,9295.0
2016-03-14 15:00:00,12.8,12.84,12.79,12.84,8322.0,11.7956,11.8325,11.7864,11.8325,8322.0
2016-03-14 15:30:00,12.83,12.83,12.78,12.8,53764.0,11.8233,11.8233,11.7772,11.7956,53764.0
2016-03-15 09:30:00,12.72,12.72,12.59,12.65,14789.0,11.7219,11.7219,11.6021,11.6574,14789.0
2016-03-15 10:00:00,12.65,12.67,12.62,12.65,16277.0,11.6574,11.6758,11.6297,11.6574,16277.0
2016-03-15 10:30:00,12.66,12.67,12.63,12.64,13370.0,11.6666,11.6758,11.6389,11.6482,13370.0
2016-03-15 11:00:00,12.64,12.66,12.63,12.65,21170.0,11.6482,11.6666,11.6389,11.6574,21170.0
2016-03-15 11:30:00,12.65,12.66,12.61,12.63,3650.0,11.6574,11.6666,11.6205,11.6389,3650.0
2016-03-15 12:00:00,12.61,12.61,12.58,12.61,12125.0,11.6205,11.6205,11.5929,11.6205,12125.0
2016-03-15 12:30:00,12.6,12.61,12.58,12.61,15021.0,11.6113,11.6205,11.5929,11.6205,15021.0
2016-03-15 13:00:00,12.61,12.67,12.6,12.65,17859.0,11.6205,11.6758,11.6113,11.6574,17859.0
2016-03-15 13:30:00,12.66,12.66,12.64,12.65,12190.0,11.6666,11.6666,11.6482,11.6574,12190.0
2016-03-15 14:00:00,12.65,12.65,12.62,12.63,21035.0,11.6574,11.6574,11.6297,11.6389,21035.0
2016-03-15 14:30:00,12.62,12.63,12.56,12.56,42056.0,11.6297,11.6389,11.5744,11.5744,42056.0
2016-03-15 15:00:00,12.57,12.62,12.53,12.61,35734.0,11.5837,11.6297,11.5468,11.6205,35734.0
2016-03-15 15:30:00,12.62,12.62,12.54,12.55,99446.0,11.6297,11.6297,11.556,11.5652,99446.0
2016-03-16 09:30:00,12.51,12.58,12.47,12.56,39556.0,11.5284,11.5929,11.4915,11.5744,39556.0
2016-03-16 10:00:00,12.55,12.59,12.54,12.58,29088.0,11.5652,11.6021,11.556,11.5929,29088.0
2016-03-16 10:30:00,12.59,12.65,12.59,12.65,17165.0,11.6021,11.6574,11.6021,11.6574,17165.0
2016-03-16 11:00:00,12.65,12.68,12.6,12.6,56296.0,11.6574,11.685,11.6113,11.6113,56296.0
2016-03-16 11:30:00,12.6,12.61,12.54,12.56,19821.0,11.6113,11.6205,11.556,11.5744,19821.0
2016-03-16 12:00:00,12.56,12.65,12.56,12.62,86429.0,11.5744,11.6574,11.5744,11.6297,86429.0
2016-03-16 12:30:00,12.62,12.64,12.58,12.59,22860.0,11.6297,11.6482,11.5929,11.6021,22860.0
2016-03-16 13:00:00,12.59,12.6,12.57,12.59,7926.0,11.6021,11.6113,11.5837,11.6021,7926.0
2016-03-16 13:30:00,12.59,12.6,12.57,12.6,16748.0,11.6021,11.6113,11.5837,11.6113,16748.0
2016-03-16 14:00:00,12.6,12.68,12.6,12.68,42499.0,11.6113,11.685,11.6113,11.685,42499.0
2016-03-16 14:30:00,12.68,12.75,12.68,12.68,30786.0,11.685,11.7495,11.685,11.685,30786.0
2016-03-16 15:00:00,12.67,12.73,12.67,12.71,59960.0,11.6758,11.7311,11.6758,11.7127,59960.0
2016-03-16 15:30:00,12.72,12.74,12.7,12.71,122567.0,11.7219,11.7403,11.7035,11.7127,122567.0
2016-03-17 09:30:00,12.65,12.69,12.61,12.63,29799.0,11.6574,11.6942,11.6205,11.6389,29799.0
2016-03-17 10:00:00,12.64,12.65,12.59,12.61,21606.0,11.6482,11.6574,11.6021,11.6205,21606.0
2016-03-17 10:30:00,12.61,12.7,12.6,12.7,39921.0,11.6205,11.7035,11.6113,11.7035,39921.0
2016-03-17 11:00:00,12.7,12.7,12.67,12.68,34506.0,11.7035,11.7035,11.6758,11.685,34506.0
2016-03-17 11:30:00,12.69,12.69,12.66,12.66,9975.0,11.6942,11.6942,11.6666,11.6666,9975.0
2016-03-17 12:00:00,12.67,12.69,12.65,12.69,22530.0,11.6758,11.6942,11.6574,11.6942,22530.0
2016-03-17 12:30:00,12.7,12.79,12.7,12.79,34362.0,11.7035,11.7864,11.7035,11.7864,34362.0
2016-03-17 13:00:00,12.79,12.81,12.7,12.72,34559.0,11.7864,11.8048,11.7035,11.7219,34559.0
2016-03-17 13:30:00,12.73,12.76,12.71,12.75,33170.0,11.7311,11.7587,11.7127,11.7495,33170.0
2016-03-17 14:00:00,12.75,12.81,12.73,12.8,29891.0,11.7495,11.8048,11.7311,11.7956,29891.0
2016-03-17 14:30:00,12.79,12.8,12.77,12.78,33715.0,11.7864,11.7956,11.768,11.7772,33715.0
2016-03-17 15:00:00,12.77,12.82,12.76,12.8,66699.0,11.768,11.814,11.7587,11.7956,66699.0
2016-03-17 15:30:00,12.81,12.81,12.77,12.78,95814.0,11.8048,11.8048,11.768,11.7772,95814.0
2016-03-18 09:30:00,12.79,13.02,12.79,13.02,371443.0,11.7864,11.9983,11.7864,11.9983,371443.0
2016-03-18 10:00:00,13.03,13.03,12.91,12.91,76973.0,12.0076,12.0076,11.897,11.897,76973.0
2016-03-18 10:30:00,12.92,12.93,12.84,12.84,51268.0,11.9062,11.9154,11.8325,11.8325,51268.0
2016-03-18 11:00:00,12.85,12.85,12.78,12.79,43043.0,11.8417,11.8417,11.7772,11.7864,43043.0
2016-03-18 11:30:00,12.8,12.82,12.77,12.78,22871.0,11.7956,11.814,11.768,11.7772,22871.0
2016-03-18 12:00:00,12.78,12.81,12.73,12.75,47927.0,11.7772,11.8048,11.7311,11.7495,47927.0
2016-03-18 12:30:00,12.75,12.76,12.72,12.74,26126.0,11.7495,11.7587,11.7219,11.7403,26126.0
2016-03-18 13:00:00,12.73,12.75,12.71,12.73,32947.0,11.7311,11.7495,11.7127,11.7311,32947.0
2016-03-18 13:30:00,12.72,12.73,12.7,12.7,25375.0,11.7219,11.7311,11.7035,11.7035,25375.0
2016-03-18 14:00:00,12.71,12.8,12.7,12.76,60211.0,11.7127,11.7956,11.7035,11.7587,60211.0
2016-03-18 14:30:00,12.77,12.79,12.71,12.73,68461.0,11.768,11.7864,11.7127,11.7311,68461.0
2016-03-18 15:00:00,12.73,12.76,12.72,12.72,41883.0,11.7311,11.7587,11.7219,11.7219,41883.0
2016-03-18 15:30:00,12.73,12.74,12.71,12.73,140818.0,11.7311,11.7403,11.7127,11.7311,140818.0
2016-03-21 09:30:00,12.73,12.77,12.69,12.73,14238.0,11.7311,11.768,11.6942,11.7311,14238.0
2016-03-21 10:00:00,12.72,12.72,12.64,12.66,14569.0,11.7219,11.7219,11.6482,11.6666,14569.0
2016-03-21 10:30:00,12.66,12.67,12.61,12.63,15243.0,11.6666,11.6758,11.6205,11.6389,15243.0
2016-03-21 11:00:00,12.62,12.7,12.61,12.68,18287.0,11.6297,11.7035,11.6205,11.685,18287.0
2016-03-21 11:30:00,12.7,12.7,12.65,12.65,12156.0,11.7035,11.7035,11.6574,11.6574,12156.0
2016-03-21 12:00:00,12.64,12.65,12.63,12.65,7100.0,11.6482,11.6574,11.6389,11.6574,7100.0
2016-03-21 12:30:00,12.64,12.64,12.61,12.62,7881.0,11.6482,11.6482,11.6205,11.6297,7881.0
2016-03-21 13:00:00,12.62,12.63,12.61,12.63,9889.0,11.6297,11.6389,11.6205,11.6389,9889.0
2016-03-21 13:30:00,12.63,12.64,12.61,12.62,12397.0,11.6389,11.6482,11.6205,11.6297,12397.0
2016-03-21 14:00:00,12.63,12.66,12.61,12.66,14618.0,11.6389,11.6666,11.6205,11.6666,14618.0
2016-03-21 14:30:00,12.66,12.68,12.64,12.65,15443.0,11.6666,11.685,11.6482,11.6574,15443.0
2016-03-21 15:00:00,12.65,12.65,12.63,12.63,15950.0,11.6574,11.6574,11.6389,11.6389,15950.0
2016-03-21 15:30:00,12.63,12.63,12.6,12.6,67959.0,11.6389,11.6389,11.6113,11.6113,67959.0
2016-03-22 09:30:00,12.54,12.55,12.49,12.52,31417.0,11.556,11.5652,11.5099,11.5376,31417.0
2016-03-22 10:00:00,12.51,12.56,12.51,12.54,20300.0,11.5284,11.5744,11.5284,11.556,20300.0
2016-03-22 10:30:00,12.54,12.55,12.51,12.52,10373.0,11.556,11.5652,11.5284,11.5376,10373.0
2016-03-22 11:00:00,12.52,12.54,12.51,12.52,12166.0,11.5376,11.556,11.5284,11.5376,12166.0
2016-03-22 11:30:00,12.53,12.57,12.51,12.53,15887.0,11.5468,11.5837,11.5284,11.5468,15887.0
2016-03-22 12:00:00,12.53,12.58,12.52,12.55,52826.0,11.5468,11.5929,11.5376,11.5652,52826.0
2016-03-22 12:30:00,12.55,12.6,12.53,12.6,52589.0,11.5652,11.6113,11.5468,11.6113,52589.0
2016-03-22 13:00:00,12.59,12.6,12.58,12.6,7321.0,11.6021,11.6113,11.5929,11.6113,7321.0
2016-03-22 13:30:00,12.59,12.6,12.56,12.57,14417.0,11.6021,11.6113,11.5744,11.5837,14417.0
2016-03-22 14:00:00,12.57,12.58,12.56,12.58,14097.0,11.5837,11.5929,11.5744,11.5929,14097.0
2016-03-22 14:30:00,12.59,12.59,12.56,12.56,21022.0,11.6021,11.6021,11.5744,11.5744,21022.0
2016-03-22 15:00:00,12.55,12.58,12.53,12.54,35171.0,11.5652,11.5929,11.5468,11.556,35171.0
2016-03-22 15:30:00,12.54,12.56,12.53,12.55,45118.0,11.556,11.5744,11.5468,11.5652,45118.0
2016-03-23 09:30:00,12.54,12.58,12.49,12.51,44211.0,11.556,11.5929,11.5099,11.5284,44211.0
2016-03-23 10:00:00,12.52,12.53,12.47,12.52,37369.0,11.5376,11.5468,11.4915,11.5376,37369.0
2016-03-23 10:30:00,12.51,12.55,12.48,12.5,37139.0,11.5284,11.5652,11.5007,11.5191,37139.0
2016-03-23 11:00:00,12.49,12.54,12.48,12.5,28977.0,11.5099,11.556,11.5007,11.5191,28977.0
2016-03-23 11:30:00,12.5,12.51,12.47,12.49,20592.0,11.5191,11.5284,11.4915,11.5099,20592.0
2016-03-23 12:00:00,12.49,12.51,12.49,12.5,10159.0,11.5099,11.5284,11.5099,11.5191,10159.0
2016-03-23 12:30:00,12.51,12.52,12.49,12.5,17433.0,11.5284,11.5376,11.5099,11.5191,17433.0
2016-03-23 13:00:00,12.5,12.52,12.49,12.5,10300.0,11.5191,11.5376,11.5099,11.5191,10300.0
2016-03-23 13:30:00,12.5,12.53,12.5,12.53,19101.0,11.5191,11.5468,11.5191,11.5468,19101.0
2016-03-23 14:00:00,12.53,12.58,12.52,12.53,21371.0,11.5468,11.5929,11.5376,11.5468,21371.0
2016-03-23 14:30:00,12.54,12.54,12.48,12.48,26669.0,11.556,11.556,11.5007,11.5007,26669.0
2016-03-23 15:00:00,12.48,12.5,12.47,12.5,29774.0,11.5007,11.5191,11.4915,11.5191,29774.0
2016-03-23 15:30:00,12.49,12.51,12.47,12.48,117723.0,11.5099,11.5284,11.4915,11.5007,117723.0
2016-03-24 09:30:00,12.39,12.42,12.34,12.42,19821.0,11.4178,11.4454,11.3717,11.4454,19821.0
2016-03-24 10:00:00,12.41,12.41,12.32,12.32,14659.0,11.4362,11.4362,11.3533,11.3533,14659.0
2016-03-24 10:30:00,12.32,12.47,12.32,12.44,35470.0,11.3533,11.4915,11.3533,11.4639,35470.0
2016-03-24 11:00:00,12.45,12.47,12.38,12.47,20155.0,11.4731,11.4915,11.4086,11.4915,20155.0
2016-03-24 11:30:00,12.47,12.5,12.42,12.49,59129.0,11.4915,11.5191,11.4454,11.5099,59129.0
2016-03-24 12:00:00,12.5,12.55,12.46,12.48,21876.0,11.5191,11.5652,11.4823,11.5007,21876.0
2016-03-24 12:30:00,12.47,12.47,12.41,12.43,22909.0,11.4915,11.4915,11.4362,11.4546,22909.0
2016-03-24 13:00:00,12.41,12.41,12.38,12.41,42105.0,11.4362,11.4362,11.4086,11.4362,42105.0
2016-03-24 13:30:00,12.41,12.49,12.39,12.47,56774.0,11.4362,11.5099,11.4178,11.4915,56774.0
2016-03-24 14:00:00,12.47,12.5,12.44,12.5,69016.0,11.4915,11.5191,11.4639,11.5191,69016.0
2016-03-24 14:30:00,12.5,12.56,12.5,12.55,61731.0,11.5191,11.5744,11.5191,11.5652,61731.0
2016-03-24 15:00:00,12.55,12.55,12.53,12.53,15191.0,11.5652,11.5652,11.5468,11.5468,15191.0
2016-03-24 15:30:00,12.53,12.55,12.51,12.53,97142.0,11.5468,11.5652,11.5284,11.5468,97142.0
2016-03-28 09:30:00,12.6,12.66,12.58,12.59,23866.0,11.6113,11.6666,11.5929,11.6021,23866.0
2016-03-28 10:00:00,12.59,12.59,12.44,12.53,104174.0,11.6021,11.6021,11.4639,11.5468,104174.0
2016-03-28 10:30:00,12.52,12.58,12.52,12.55,35700.0,11.5376,11.5929,11.5376,11.5652,35700.0
2016-03-28 11:00:00,12.55,12.55,12.47,12.48,26873.0,11.5652,11.5652,11.4915,11.5007,26873.0
2016-03-28 11:30:00,12.49,12.5,12.45,12.46,26666.0,11.5099,11.5191,11.4731,11.4823,26666.0
2016-03-28 12:00:00,12.47,12.47,12.45,12.46,23066.0,11.4915,11.4915,11.4731,11.4823,23066.0
2016-03-28 12:30:00,12.47,12.54,12.46,12.54,25570.0,11.4915,11.556,11.4823,11.556,25570.0
2016-03-28 13:00:00,12.54,12.54,12.48,12.5,20417.0,11.556,11.556,11.5007,11.5191,20417.0
2016-03-28 13:30:00,12.49,12.52,12.47,12.51,27483.0,11.5099,11.5376,11.4915,11.5284,27483.0
2016-03-28 14:00:00,12.51,12.53,12.46,12.48,28070.0,11.5284,11.5468,11.4823,11.5007,28070.0
2016-03-28 14:30:00,12.49,12.5,12.47,12.48,25947.0,11.5099,11.5191,11.4915,11.5007,25947.0
2016-03-28 15:00:00,12.49,12.53,12.49,12.5,37415.0,11.5099,11.5468,11.5099,11.5191,37415.0
2016-03-28 15:30:00,12.5,12.53,12.48,12.52,94836.0,11.5191,11.5468,11.5007,11.5376,94836.0
2016-03-29 09:30:00,12.52,12.54,12.48,12.51,27277.0,11.5376,11.556,11.5007,11.5284,27277.0
2016-03-29 10:00:00,12.52,12.53,12.45,12.48,39499.0,11.5376,11.5468,11.4731,11.5007,39499.0
2016-03-29 10:30:00,12.48,12.49,12.41,12.42,46005.0,11.5007,11.5099,11.4362,11.4454,46005.0
2016-03-29 11:00:00,12.42,12.47,12.42,12.47,37190.0,11.4454,11.4915,11.4454,11.4915,37190.0
2016-03-29 11:30:00,12.48,12.53,12.47,12.47,31268.0,11.5007,11.5468,11.4915,11.4915,31268.0
2016-03-29 12:00:00,12.46,12.49,12.45,12.49,35579.0,11.4823,11.5099,11.4731,11.5099,35579.0
2016-03-29 12:30:00,12.49,12.54,12.48,12.52,42211.0,11.5099,11.556,11.5007,11.5376,42211.0
2016-03-29 13:00:00,12.52,12.53,12.51,12.53,49133.0,11.5376,11.5468,11.5284,11.5468,49133.0
2016-03-29 13:30:00,12.53,12.55,12.51,12.52,38776.0,11.5468,11.5652,11.5284,11.5376,38776.0
2016-03-29 14:00:00,12.52,12.62,12.52,12.62,38049.0,11.5376,11.6297,11.5376,11.6297,38049.0
2016-03-29 14:30:00,12.63,12.73,12.62,12.69,62976.0,11.6389,11.7311,11.6297,11.6942,62976.0
2016-03-29 15:00:00,12.69,12.72,12.64,12.64,84960.0,11.6942,11.7219,11.6482,11.6482,84960.0
2016-03-29 15:30:00,12.65,12.68,12.6,12.68,141558.0,11.6574,11.685,11.6113,11.685,141558.0
2016-03-30 09:30:00,12.76,12.77,12.72,12.72,38637.0,11.7587,11.768,11.7219,11.7219,38637.0
2016-03-30 10:00:00,12.72,12.73,12.67,12.68,27638.0,11.7219,11.7311,11.6758,11.685,27638.0
2016-03-30 10:30:00,12.69,12.75,12.69,12.69,32857.0,11.6942,11.7495,11.6942,11.6942,32857.0
2016-03-30 11:00:00,12.69,12.74,12.67,12.67,44780.0,11.6942,11.7403,11.6758,11.6758,44780.0
2016-03-30 11:30:00,12.66,12.7,12.63,12.7,27108.0,11.6666,11.7035,11.6389,11.7035,27108.0
2016-03-30 12:00:00,12.71,12.71,12.64,12.66,25057.0,11.7127,11.7127,11.6482,11.6666,25057.0
2016-03-30 12:30:00,12.66,12.71,12.66,12.67,11078.0,11.6666,11.7127,11.6666,11.6758,11078.0
2016-03-30 13:00:00,12.66,12.67,12.65,12.65,18325.0,11.6666,11.6758,11.6574,11.6574,18325.0
2016-03-30 13:30:00,12.66,12.66,12.62,12.65,24427.0,11.6666,11.6666,11.6297,11.6574,24427.0
2016-03-30 14:00:00,12.64,12.69,12.64,12.69,18764.0,11.6482,11.6942,11.6482,11.6942,18764.0
2016-03-30 14:30:00,12.69,12.69,12.61,12.61,51140.0,11.6942,11.6942,11.6205,11.6205,51140.0
2016-03-30 15:00:00,12.61,12.62,12.58,12.62,100043.0,11.6205,11.6297,11.5929,11.6297,100043.0
2016-03-30 15:30:00,12.62,12.62,12.58,12.6,163200.0,11.6297,11.6297,11.5929,11.6113,163200.0
2016-03-31 09:30:00,12.59,12.68,12.54,12.55,25695.0,11.6021,11.685,11.556,11.5652,25695.0
2016-03-31 10:00:00,12.55,12.64,12.55,12.64,33204.0,11.5652,11.6482,11.5652,11.6482,33204.0
2016-03-31 10:30:00,12.64,12.65,12.6,12.6,22192.0,11.6482,11.6574,11.6113,11.6113,22192.0
2016-03-31 11:00:00,12.6,12.6,12.55,12.55,34109.0,11.6113,11.6113,11.5652,11.5652,34109.0
2016-03-31 11:30:00,12.55,12.56,12.5,12.55,47787.0,11.5652,11.5744,11.5191,11.5652,47787.0
2016-03-31 12:00:00,12.55,12.59,12.54,12.58,16303.0,11.5652,11.6021,11.556,11.5929,16303.0
2016-03-31 12:30:00,12.58,12.58,12.5,12.51,36589.0,11.5929,11.5929,11.5191,11.5284,36589.0
2016-03-31 13:00:00,12.51,12.51,12.48,12.49,19722.0,11.5284,11.5284,11.5007,11.5099,19722.0
2016-03-31 13:30:00,12.49,12.49,12.44,12.45,22738.0,11.5099,11.5099,11.4639,11.4731,22738.0
2016-03-31 14:00:00,12.45,12.5,12.44,12.46,42203.0,11.4731,11.5191,11.4639,11.4823,42203.0
2016-03-31 14:30:00,12.46,12.47,12.42,12.43,48738.0,11.4823,11.4915,11.4454,11.4546,48738.0
2016-03-31 15:00:00,12.42,12.45,12.41,12.42,76395.0,11.4454,11.4731,11.4362,11.4454,76395.0
2016-03-31 15:30:00,12.42,12.46,12.4,12.45,208820.0,11.4454,11.4823,11.427,11.4731,208820.0
2016-04-01 09:30:00,12.32,12.46,12.3,12.45,39501.0,11.3533,11.4823,11.3348,11.4731,39501.0
2016-04-01 10:00:00,12.47,12.51,12.46,12.5,29725.0,11.4915,11.5284,11.4823,11.5191,29725.0
2016-04-01 10:30:00,12.49,12.5,12.47,12.5,36344.0,11.5099,11.5191,11.4915,11.5191,36344.0
2016-04-01 11:00:00,12.51,12.62,12.49,12.61,62661.0,11.5284,11.6297,11.5099,11.6205,62661.0
2016-04-01 11:30:00,12.62,12.75,12.62,12.67,55577.0,11.6297,11.7495,11.6297,11.6758,55577.0
2016-04-01 12:00:00,12.67,12.78,12.67,12.78,29026.0,11.6758,11.7772,11.6758,11.7772,29026.0
2016-04-01 12:30:00,12.77,12.8,12.73,12.77,21817.0,11.768,11.7956,11.7311,11.768,21817.0
2016-04-01 13:00:00,12.77,12.77,12.71,12.74,38655.0,11.768,11.768,11.7127,11.7403,38655.0
2016-04-01 13:30:00,12.74,12.75,12.71,12.71,13784.0,11.7403,11.7495,11.7127,11.7127,13784.0
2016-04-01 14:00:00,12.72,12.75,12.72,12.73,18722.0,11.7219,11.7495,11.7219,11.7311,18722.0
2016-04-01 14:30:00,12.73,12.73,12.7,12.72,24806.0,11.7311,11.7311,11.7035,11.7219,24806.0
2016-04-01 15:00:00,12.72,12.75,12.72,12.73,32794.0,11.7219,11.7495,11.7219,11.7311,32794.0
2016-04-01 15:30:00,12.73,12.78,12.73,12.75,152246.0,11.7311,11.7772,11.7311,11.7495,152246.0
2016-04-04 09:30:00,12.69,12.73,12.64,12.73,15390.0,11.7314,11.7684,11.6852,11.7684,15390.0
2016-04-04 10:00:00,12.73,12.76,12.69,12.75,31879.0,11.7684,11.7961,11.7314,11.7869,31879.0
2016-04-04 10:30:00,12.74,12.78,12.66,12.68,35550.0,11.7776,11.8146,11.7037,11.7221,35550.0
2016-04-04 11:00:00,12.68,12.7,12.65,12.66,13738.0,11.7221,11.7406,11.6944,11.7037,13738.0
2016-04-04 11:30:00,12.65,12.66,12.63,12.65,16989.0,11.6944,11.7037,11.6759,11.6944,16989.0
2016-04-04 12:00:00,12.66,12.7,12.64,12.66,11143.0,11.7037,11.7406,11.6852,11.7037,11143.0
2016-04-04 12:30:00,12.66,12.68,12.63,12.65,10012.0,11.7037,11.7221,11.6759,11.6944,10012.0
2016-04-04 13:00:00,12.64,12.65,12.61,12.63,13043.0,11.6852,11.6944,11.6574,11.6759,13043.0
2016-04-04 13:30:00,12.63,12.65,12.6,12.62,22337.0,11.6759,11.6944,11.6482,11.6667,22337.0
2016-04-04 14:00:00,12.62,12.62,12.59,12.62,20182.0,11.6667,11.6667,11.6389,11.6667,20182.0
2016-04-04 14:30:00,12.61,12.64,12.61,12.61,18725.0,11.6574,11.6852,11.6574,11.6574,18725.0
2016-04-04 15:00:00,12.61,12.63,12.6,12.61,26915.0,11.6574,11.6759,11.6482,11.6574,26915.0
2016-04-04 15:30:00,12.61,12.61,12.58,12.6,92625.0,11.6574,11.6574,11.6297,11.6482,92625.0
2016-04-05 09:30:00,12.46,12.61,12.46,12.61,66621.0,11.5188,11.6574,11.5188,11.6574,66621.0
2016-04-05 10:00:00,12.61,12.65,12.55,12.6,75925.0,11.6574,11.6944,11.602,11.6482,75925.0
2016-04-05 10:30:00,12.61,12.62,12.56,12.56,15329.0,11.6574,11.6667,11.6112,11.6112,15329.0
2016-04-05 11:00:00,12.56,12.57,12.52,12.54,26731.0,11.6112,11.6205,11.5742,11.5927,26731.0
2016-04-05 11:30:00,12.54,12.54,12.51,12.52,14400.0,11.5927,11.5927,11.565,11.5742,14400.0
2016-04-05 12:00:00,12.52,12.53,12.43,12.46,28182.0,11.5742,11.5835,11.491,11.5188,28182.0
2016-04-05 12:30:00,12.46,12.47,12.43,12.46,22665.0,11.5188,11.528,11.491,11.5188,22665.0
2016-04-05 13:00:00,12.46,12.48,12.44,12.48,12834.0,11.5188,11.5373,11.5003,11.5373,12834.0
2016-04-05 13:30:00,12.49,12.53,12.49,12.53,12751.0,11.5465,11.5835,11.5465,11.5835,12751.0
2016-04-05 14:00:00,12.53,12.58,12.52,12.58,19022.0,11.5835,11.6297,11.5742,11.6297,19022.0
2016-04-05 14:30:00,12.58,12.58,12.54,12.58,24301.0,11.6297,11.6297,11.5927,11.6297,24301.0
2016-04-05 15:00:00,12.58,12.58,12.52,12.53,28543.0,11.6297,11.6297,11.5742,11.5835,28543.0
2016-04-05 15:30:00,12.53,12.53,12.48,12.49,94419.0,11.5835,11.5835,11.5373,11.5465,94419.0
2016-04-06 09:30:00,12.45,12.48,12.3,12.32,110591.0,11.5095,11.5373,11.3709,11.3893,110591.0
2016-04-06 10:00:00,12.32,12.36,12.18,12.19,75356.0,11.3893,11.4263,11.2599,11.2692,75356.0
2016-04-06 10:30:00,12.19,12.22,12.14,12.2,64000.0,11.2692,11.2969,11.2229,11.2784,64000.0
2016-04-06 11:00:00,12.2,12.23,12.14,12.2,68806.0,11.2784,11.3061,11.2229,11.2784,68806.0
2016-04-06 11:30:00,12.21,12.24,12.18,12.24,82939.0,11.2877,11.3154,11.2599,11.3154,82939.0
2016-04-06 12:00:00,12.24,12.25,12.18,12.2,61310.0,11.3154,11.3246,11.2599,11.2784,61310.0
2016-04-06 12:30:00,12.2,12.38,12.2,12.38,35230.0,11.2784,11.4448,11.2784,11.4448,35230.0
2016-04-06 13:00:00,12.37,12.41,12.36,12.4,19829.0,11.4356,11.4725,11.4263,11.4633,19829.0
2016-04-06 13:30:00,12.4,12.44,12.4,12.41,16374.0,11.4633,11.5003,11.4633,11.4725,16374.0
2016-04-06 14:00:00,12.41,12.46,12.4,12.44,34922.0,11.4725,11.5188,11.4633,11.5003,34922.0
2016-04-06 14:30:00,12.44,12.47,12.4,12.47,26508.0,11.5003,11.528,11.4633,11.528,26508.0
2016-04-06 15:00:00,12.46,12.52,12.44,12.49,66623.0,11.5188,11.5742,11.5003,11.5465,66623.0
2016-04-06 15:30:00,12.49,12.49,12.47,12.48,84235.0,11.5465,11.5465,11.528,11.5373,84235.0
2016-04-07 09:30:00,12.44,12.57,12.39,12.5,71786.0,11.5003,11.6205,11.4541,11.5557,71786.0
2016-04-07 10:00:00,12.51,12.53,12.36,12.39,42781.0,11.565,11.5835,11.4263,11.4541,42781.0
2016-04-07 10:30:00,12.39,12.41,12.35,12.39,29215.0,11.4541,11.4725,11.4171,11.4541,29215.0
2016-04-07 11:00:00,12.39,12.4,12.31,12.31,18968.0,11.4541,11.4633,11.3801,11.3801,18968.0
2016-04-07 11:30:00,12.32,12.39,12.31,12.36,28133.0,11.3893,11.4541,11.3801,11.4263,28133.0
2016-04-07 12:00:00,12.36,12.37,12.32,12.35,28019.0,11.4263,11.4356,11.3893,11.4171,28019.0
2016-04-07 12:30:00,12.35,12.36,12.3,12.3,24361.0,11.4171,11.4263,11.3709,11.3709,24361.0
2016-04-07 13:00:00,12.3,12.31,12.29,12.3,34226.0,11.3709,11.3801,11.3616,11.3709,34226.0
2016-04-07 13:30:00,12.3,12.34,12.28,12.29,36279.0,11.3709,11.4078,11.3524,11.3616,36279.0
2016-04-07 14:00:00,12.28,12.28,12.23,12.24,32652.0,11.3524,11.3524,11.3061,11.3154,32652.0
2016-04-07 14:30:00,12.24,12.27,12.2,12.22,49969.0,11.3154,11.3431,11.2784,11.2969,49969.0
2016-04-07 15:00:00,12.22,12.28,12.21,12.25,43715.0,11.2969,11.3524,11.2877,11.3246,43715.0
2016-04-07 15:30:00,12.25,12.25,12.22,12.25,133056.0,11.3246,11.3246,11.2969,11.3246,133056.0
2016-04-08 09:30:00,12.33,12.36,12.27,12.36,9895.0,11.3986,11.4263,11.3431,11.4263,9895.0
2016-04-08 10:00:00,12.37,12.42,12.34,12.38,32900.0,11.4356,11.4818,11.4078,11.4448,32900.0
2016-04-08 10:30:00,12.38,12.38,12.28,12.28,16056.0,11.4448,11.4448,11.3524,11.3524,16056.0
2016-04-08 11:00:00,12.28,12.34,12.28,12.32,12028.0,11.3524,11.4078,11.3524,11.3893,12028.0
2016-04-08 11:30:00,12.31,12.32,12.16,12.22,77932.0,11.3801,11.3893,11.2414,11.2969,77932.0
2016-04-08 12:00:00,12.24,12.25,12.22,12.23,7606.0,11.3154,11.3246,11.2969,11.3061,7606.0
2016-04-08 12:30:00,12.23,12.26,12.22,12.24,9926.0,11.3061,11.3339,11.2969,11.3154,9926.0
2016-04-08 13:00:00,12.24,12.26,12.23,12.25,13656.0,11.3154,11.3339,11.3061,11.3246,13656.0
2016-04-08 13:30:00,12.24,12.31,12.23,12.31,18012.0,11.3154,11.3801,11.3061,11.3801,18012.0
2016-04-08 14:00:00,12.31,12.41,12.3,12.38,139471.0,11.3801,11.4725,11.3709,11.4448,139471.0
2016-04-08 14:30:00,12.38,12.38,12.31,12.33,25764.0,11.4448,11.4448,11.3801,11.3986,25764.0
2016-04-08 15:00:00,12.33,12.38,12.33,12.37,37467.0,11.3986,11.4448,11.3986,11.4356,37467.0
2016-04-08 15:30:00,12.36,12.37,12.29,12.33,91574.0,11.4263,11.4356,11.3616,11.3986,91574.0
2016-04-11 09:30:00,12.35,12.43,12.29,12.43,25443.0,11.4171,11.491,11.3616,11.491,25443.0
2016-04-11 10:00:00,12.43,12.5,12.42,12.45,24365.0,11.491,11.5557,11.4818,11.5095,24365.0
2016-04-11 10:30:00,12.45,12.45,12.41,12.42,22872.0,11.5095,11.5095,11.4725,11.4818,22872.0
2016-04-11 11:00:00,12.41,12.42,12.38,12.42,18671.0,11.4725,11.4818,11.4448,11.4818,18671.0
2016-04-11 11:30:00,12.41,12.41,12.34,12.36,25586.0,11.4725,11.4725,11.4078,11.4263,25586.0
2016-04-11 12:00:00,12.37,12.42,12.36,12.4,14717.0,11.4356,11.4818,11.4263,11.4633,14717.0
2016-04-11 12:30:00,12.4,12.45,12.39,12.45,15395.0,11.4633,11.5095,11.4541,11.5095,15395.0
2016-04-11 13:00:00,12.45,12.48,12.44,12.46,43222.0,11.5095,11.5373,11.5003,11.5188,43222.0
2016-04-11 13:30:00,12.46,12.47,12.44,12.44,15851.0,11.5188,11.528,11.5003,11.5003,15851.0
2016-04-11 14:00:00,12.45,12.48,12.44,12.47,39338.0,11.5095,11.5373,11.5003,11.528,39338.0
2016-04-11 14:30:00,12.46,12.49,12.46,12.49,31278.0,11.5188,11.5465,11.5188,11.5465,31278.0
2016-04-11 15:00:00,12.48,12.49,12.43,12.43,31039.0,11.5373,11.5465,11.491,11.491,31039.0
2016-04-11 15:30:00,12.43,12.45,12.42,12.43,179827.0,11.491,11.5095,11.4818,11.491,179827.0
2016-04-12 09:30:00,12.41,12.54,12.4,12.54,20376.0,11.4725,11.5927,11.4633,11.5927,20376.0
2016-04-12 10:00:00,12.54,12.56,12.42,12.45,21163.0,11.5927,11.6112,11.4818,11.5095,21163.0
2016-04-12 10:30:00,12.45,12.59,12.45,12.59,32340.0,11.5095,11.6389,11.5095,11.6389,32340.0
2016-04-12 11:00:00,12.58,12.6,12.52,12.59,35024.0,11.6297,11.6482,11.5742,11.6389,35024.0
2016-04-12 11:30:00,12.6,12.63,12.53,12.54,64571.0,11.6482,11.6759,11.5835,11.5927,64571.0
2016-04-12 12:00:00,12.55,12.57,12.52,12.53,10673.0,11.602,11.6205,11.5742,11.5835,10673.0
2016-04-12 12:30:00,12.52,12.55,12.51,12.53,14703.0,11.5742,11.602,11.565,11.5835,14703.0
2016-04-12 13:00:00,12.53,12.54,12.5,12.53,12117.0,11.5835,11.5927,11.5557,11.5835,12117.0
2016-04-12 13:30:00,12.53,12.56,12.5,12.56,14056.0,11.5835,11.6112,11.5557,11.6112,14056.0
2016-04-12 14:00:00,12.57,12.57,12.51,12.52,11992.0,11.6205,11.6205,11.565,11.5742,11992.0
2016-04-12 14:30:00,12.53,12.54,12.51,12.52,11101.0,11.5835,11.5927,11.565,11.5742,11101.0
2016-04-12 15:00:00,12.52,12.56,12.5,12.52,19239.0,11.5742,11.6112,11.5557,11.5742,19239.0
2016-04-12 15:30:00,12.53,12.54,12.48,12.49,66225.0,11.5835,11.5927,11.5373,11.5465,66225.0
2016-04-13 09:30:00,12.6,12.6,12.54,12.58,17170.0,11.6482,11.6482,11.5927,11.6297,17170.0
2016-04-13 10:00:00,12.59,12.64,12.59,12.62,21340.0,11.6389,11.6852,11.6389,11.6667,21340.0
2016-04-13 10:30:00,12.62,12.63,12.58,12.58,47599.0,11.6667,11.6759,11.6297,11.6297,47599.0
2016-04-13 11:00:00,12.58,12.69,12.58,12.68,23431.0,11.6297,11.7314,11.6297,11.7221,23431.0
2016-04-13 11:30:00,12.69,12.75,12.68,12.73,44100.0,11.7314,11.7869,11.7221,11.7684,44100.0
2016-04-13 12:00:00,12.72,12.72,12.67,12.71,12875.0,11.7591,11.7591,11.7129,11.7499,12875.0
2016-04-13 12:30:00,12.71,12.72,12.68,12.7,10651.0,11.7499,11.7591,11.7221,11.7406,10651.0
2016-04-13 13:00:00,12.71,12.73,12.71,12.72,8008.0,11.7499,11.7684,11.7499,11.7591,8008.0
2016-04-13 13:30:00,12.72,12.76,12.72,12.74,28259.0,11.7591,11.7961,11.7591,11.7776,28259.0
2016-04-13 14:00:00,12.74,12.75,12.72,12.72,52851.0,11.7776,11.7869,11.7591,11.7591,52851.0
2016-04-13 14:30:00,12.73,12.78,12.72,12.77,25563.0,11.7684,11.8146,11.7591,11.8054,25563.0
2016-04-13 15:00:00,12.77,12.78,12.75,12.78,21637.0,11.8054,11.8146,11.7869,11.8146,21637.0
2016-04-13 15:30:00,12.78,12.8,12.77,12.8,97731.0,11.8146,11.8331,11.8054,11.8331,97731.0
2016-04-14 09:30:00,12.83,12.83,12.71,12.76,20551.0,11.8608,11.8608,11.7499,11.7961,20551.0
2016-04-14 10:00:00,12.77,12.79,12.72,12.78,23341.0,11.8054,11.8238,11.7591,11.8146,23341.0
2016-04-14 10:30:00,12.79,12.79,12.72,12.76,15438.0,11.8238,11.8238,11.7591,11.7961,15438.0
2016-04-14 11:00:00,12.75,12.79,12.74,12.77,15202.0,11.7869,11.8238,11.7776,11.8054,15202.0
2016-04-14 11:30:00,12.78,12.8,12.74,12.75,24831.0,11.8146,11.8331,11.7776,11.7869,24831.0
2016-04-14 12:00:00,12.76,12.79,12.75,12.77,10861.0,11.7961,11.8238,11.7869,11.8054,10861.0
2016-04-14 12:30:00,12.77,12.79,12.75,12.78,8045.0,11.8054,11.8238,11.7869,11.8146,8045.0
2016-04-14 13:00:00,12.79,12.81,12.76,12.76,15768.0,11.8238,11.8423,11.7961,11.7961,15768.0
2016-04-14 13:30:00,12.76,12.76,12.71,12.73,11970.0,11.7961,11.7961,11.7499,11.7684,11970.0
2016-04-14 14:00:00,12.73,12.75,12.71,12.72,10504.0,11.7684,11.7869,11.7499,11.7591,10504.0
2016-04-14 14:30:00,12.73,12.75,12.71,12.74,17460.0,11.7684,11.7869,11.7499,11.7776,17460.0
2016-04-14 15:00:00,12.73,12.75,12.71,12.71,24113.0,11.7684,11.7869,11.7499,11.7499,24113.0
2016-04-14 15:30:00,12.72,12.72,12.69,12.7,75687.0,11.7591,11.7591,11.7314,11.7406,75687.0
2016-04-15 09:30:00,12.71,12.8,12.68,12.79,42540.0,11.7499,11.8331,11.7221,11.8238,42540.0
2016-04-15 10:00:00,12.79,12.81,12.74,12.78,23259.0,11.8238,11.8423,11.7776,11.8146,23259.0
2016-04-15 10:30:00,12.78,12.81,12.77,12.8,25375.0,11.8146,11.8423,11.8054,11.8331,25375.0
2016-04-15 11:00:00,12.8,12.83,12.79,12.82,20483.0,11.8331,11.8608,11.8238,11.8516,20483.0
2016-04-15 11:30:00,12.81,12.84,12.8,12.8,11893.0,11.8423,11.8701,11.8331,11.8331,11893.0
2016-04-15 12:00:00,12.81,12.83,12.8,12.8,15981.0,11.8423,11.8608,11.8331,11.8331,15981.0
2016-04-15 12:30:00,12.81,12.81,12.79,12.81,9506.0,11.8423,11.8423,11.8238,11.8423,9506.0
2016-04-15 13:00:00,12.8,12.82,12.77,12.78,21884.0,11.8331,11.8516,11.8054,11.8146,21884.0
2016-04-15 13:30:00,12.77,12.81,12.77,12.8,11147.0,11.8054,11.8423,11.8054,11.8331,11147.0
2016-04-15 14:00:00,12.81,12.83,12.8,12.8,15959.0,11.8423,11.8608,11.8331,11.8331,15959.0
2016-04-15 14:30:00,12.8,12.82,12.8,12.81,12005.0,11.8331,11.8516,11.8331,11.8423,12005.0
2016-04-15 15:00:00,12.82,12.84,12.8,12.82,29878.0,11.8516,11.8701,11.8331,11.8516,29878.0
2016-04-15 15:30:00,12.82,12.82,12.77,12.8,98864.0,11.8516,11.8516,11.8054,11.8331,98864.0
2016-04-18 09:30:00,12.79,12.84,12.79,12.81,14461.0,11.8238,11.8701,11.8238,11.8423,14461.0
2016-04-18 10:00:00,12.81,12.82,12.73,12.81,21029.0,11.8423,11.8516,11.7684,11.8423,21029.0
2016-04-18 10:30:00,12.81,12.85,12.79,12.83,16720.0,11.8423,11.8793,11.8238,11.8608,16720.0
2016-04-18 11:00:00,12.82,12.86,12.81,12.84,39245.0,11.8516,11.8886,11.8423,11.8701,39245.0
2016-04-18 11:30:00,12.84,12.92,12.83,12.91,68043.0,11.8701,11.944,11.8608,11.9348,68043.0
2016-04-18 12:00:00,12.91,12.94,12.91,12.91,42630.0,11.9348,11.9625,11.9348,11.9348,42630.0
2016-04-18 12:30:00,12.92,12.94,12.88,12.88,24310.0,11.944,11.9625,11.907,11.907,24310.0
2016-04-18 13:00:00,12.88,12.88,12.84,12.86,9298.0,11.907,11.907,11.8701,11.8886,9298.0
2016-04-18 13:30:00,12.86,12.87,12.84,12.85,18434.0,11.8886,11.8978,11.8701,11.8793,18434.0
2016-04-18 14:00:00,12.86,12.88,12.85,12.86,17671.0,11.8886,11.907,11.8793,11.8886,17671.0
2016-04-18 14:30:00,12.87,12.9,12.86,12.89,15810.0,11.8978,11.9255,11.8886,11.9163,15810.0
2016-04-18 15:00:00,12.88,12.9,12.84,12.85,52829.0,11.907,11.9255,11.8701,11.8793,52829.0
2016-04-18 15:30:00,12.85,12.85,12.79,12.81,132380.0,11.8793,11.8793,11.8238,11.8423,132380.0
2016-04-19 09:30:00,12.91,12.93,12.8,12.93,24564.0,11.9348,11.9533,11.8331,11.9533,24564.0
2016-04-19 10:00:00,12.92,12.96,12.9,12.94,37193.0,11.944,11.981,11.9255,11.9625,37193.0
2016-04-19 10:30:00,12.94,12.96,12.92,12.93,18800.0,11.9625,11.981,11.944,11.9533,18800.0
2016-04-19 11:00:00,12.94,12.94,12.85,12.87,18050.0,11.9625,11.9625,11.8793,11.8978,18050.0
2016-04-19 11:30:00,12.87,12.9,12.83,12.83,44458.0,11.8978,11.9255,11.8608,11.8608,44458.0
2016-04-19 12:00:00,12.84,12.87,12.82,12.87,11038.0,11.8701,11.8978,11.8516,11.8978,11038.0
2016-04-19 12:30:00,12.86,12.87,12.8,12.82,9653.0,11.8886,11.8978,11.8331,11.8516,9653.0
2016-04-19 13:00:00,12.82,12.83,12.81,12.81,5813.0,11.8516,11.8608,11.8423,11.8423,5813.0
2016-04-19 13:30:00,12.81,12.91,12.79,12.91,30306.0,11.8423,11.9348,11.8238,11.9348,30306.0
2016-04-19 14:00:00,12.91,12.91,12.87,12.89,25151.0,11.9348,11.9348,11.8978,11.9163,25151.0
2016-04-19 14:30:00,12.89,12.91,12.88,12.9,9490.0,11.9163,11.9348,11.907,11.9255,9490.0
2016-04-19 15:00:00,12.9,12.9,12.86,12.86,17206.0,11.9255,11.9255,11.8886,11.8886,17206.0
2016-04-19 15:30:00,12.87,12.89,12.85,12.86,95101.0,11.8978,11.9163,11.8793,11.8886,95101.0
2016-04-20 09:30:00,12.84,12.87,12.8,12.8,10305.0,11.8701,11.8978,11.8331,11.8331,10305.0
2016-04-20 10:00:00,12.8,12.81,12.75,12.77,35499.0,11.8331,11.8423,11.7869,11.8054,35499.0
2016-04-20 10:30:00,12.79,12.79,12.7,12.74,28631.0,11.8238,11.8238,11.7406,11.7776,28631.0
2016-04-20 11:00:00,12.74,12.75,12.72,12.74,17192.0,11.7776,11.7869,11.7591,11.7776,17192.0
2016-04-20 11:30:00,12.74,12.76,12.72,12.72,16876.0,11.7776,11.7961,11.7591,11.7591,16876.0
2016-04-20 12:00:00,12.71,12.72,12.7,12.71,15788.0,11.7499,11.7591,11.7406,11.7499,15788.0
2016-04-20 12:30:00,12.72,12.77,12.72,12.76,12231.0,11.7591,11.8054,11.7591,11.7961,12231.0
2016-04-20 13:00:00,12.77,12.78,12.72,12.74,26460.0,11.8054,11.8146,11.7591,11.7776,26460.0
2016-04-20 13:30:00,12.75,12.77,12.75,12.77,10826.0,11.7869,11.8054,11.7869,11.8054,10826.0
2016-04-20 14:00:00,12.77,12.79,12.75,12.78,23733.0,11.8054,11.8238,11.7869,11.8146,23733.0
2016-04-20 14:30:00,12.77,12.8,12.76,12.79,18946.0,11.8054,11.8331,11.7961,11.8238,18946.0
2016-04-20 15:00:00,12.8,12.8,12.74,12.74,24501.0,11.8331,11.8331,11.7776,11.7776,24501.0
2016-04-20 15:30:00,12.74,12.76,12.72,12.74,106286.0,11.7776,11.7961,11.7591,11.7776,106286.0
2016-04-21 09:30:00,12.72,12.81,12.72,12.76,21526.0,11.7591,11.8423,11.7591,11.7961,21526.0
2016-04-21 10:00:00,12.75,12.85,12.71,12.83,17391.0,11.7869,11.8793,11.7499,11.8608,17391.0
2016-04-21 10:30:00,12.83,12.88,12.81,12.84,17043.0,11.8608,11.907,11.8423,11.8701,17043.0
2016-04-21 11:00:00,12.84,12.92,12.83,12.92,20592.0,11.8701,11.944,11.8608,11.944,20592.0
2016-04-21 11:30:00,12.91,12.91,12.84,12.86,20483.0,11.9348,11.9348,11.8701,11.8886,20483.0
2016-04-21 12:00:00,12.85,12.85,12.82,12.83,5078.0,11.8793,11.8793,11.8516,11.8608,5078.0
2016-04-21 12:30:00,12.83,12.83,12.8,12.83,12525.0,11.8608,11.8608,11.8331,11.8608,12525.0
2016-04-21 13:00:00,12.83,12.83,12.8,12.8,18375.0,11.8608,11.8608,11.8331,11.8331,18375.0
2016-04-21 13:30:00,12.8,12.83,12.8,12.82,13314.0,11.8331,11.8608,11.8331,11.8516,13314.0
2016-04-21 14:00:00,12.82,12.84,12.79,12.81,45388.0,11.8516,11.8701,11.8238,11.8423,45388.0
2016-04-21 14:30:00,12.81,12.81,12.77,12.78,17006.0,11.8423,11.8423,11.8054,11.8146,17006.0
2016-04-21 15:00:00,12.78,12.8,12.75,12.75,17410.0,11.8146,11.8331,11.7869,11.7869,17410.0
2016-04-21 15:30:00,12.76,12.8,12.76,12.77,99474.0,11.7961,11.8331,11.7961,11.8054,99474.0
2016-04-22 09:30:00,12.78,12.93,12.78,12.88,48060.0,11.8146,11.9533,11.8146,11.907,48060.0
2016-04-22 10:00:00,12.89,12.9,12.86,12.9,15624.0,11.9163,11.9255,11.8886,11.9255,15624.0
2016-04-22 10:30:00,12.9,12.91,12.83,12.83,27627.0,11.9255,11.9348,11.8608,11.8608,27627.0
2016-04-22 11:00:00,12.84,12.87,12.84,12.87,12594.0,11.8701,11.8978,11.8701,11.8978,12594.0
2016-04-22 11:30:00,12.86,12.89,12.85,12.88,10011.0,11.8886,11.9163,11.8793,11.907,10011.0
2016-04-22 12:00:00,12.89,12.89,12.85,12.85,12811.0,11.9163,11.9163,11.8793,11.8793,12811.0
2016-04-22 12:30:00,12.85,12.88,12.85,12.88,5900.0,11.8793,11.907,11.8793,11.907,5900.0
2016-04-22 13:00:00,12.88,12.9,12.84,12.87,24366.0,11.907,11.9255,11.8701,11.8978,24366.0
2016-04-22 13:30:00,12.87,12.93,12.87,12.92,33915.0,11.8978,11.9533,11.8978,11.944,33915.0
2016-04-22 14:00:00,12.92,12.94,12.9,12.92,34047.0,11.944,11.9625,11.9255,11.944,34047.0
2016-04-22 14:30:00,12.92,12.94,12.89,12.89,35824.0,11.944,11.9625,11.9163,11.9163,35824.0
2016-04-22 15:00:00,12.9,12.9,12.86,12.9,60798.0,11.9255,11.9255,11.8886,11.9255,60798.0
2016-04-22 15:30:00,12.9,12.91,12.87,12.88,152894.0,11.9255,11.9348,11.8978,11.907,152894.0
2016-04-25 09:30:00,12.94,12.95,12.85,12.93,124568.0,11.9625,11.9718,11.8793,11.9533,124568.0
2016-04-25 10:00:00,12.92,13.0,12.9,12.96,30555.0,11.944,12.018,11.9255,11.981,30555.0
2016-04-25 10:30:00,12.95,12.96,12.91,12.96,20436.0,11.9718,11.981,11.9348,11.981,20436.0
2016-04-25 11:00:00,12.95,12.97,12.93,12.96,26423.0,11.9718,11.9902,11.9533,11.981,26423.0
2016-04-25 11:30:00,12.96,12.96,12.92,12.95,15170.0,11.981,11.981,11.944,11.9718,15170.0
2016-04-25 12:00:00,12.94,12.95,12.93,12.94,29716.0,11.9625,11.9718,11.9533,11.9625,29716.0
2016-04-25 12:30:00,12.94,12.95,12.91,12.95,18966.0,11.9625,11.9718,11.9348,11.9718,18966.0
2016-04-25 13:00:00,12.94,12.96,12.94,12.96,9364.0,11.9625,11.981,11.9625,11.981,9364.0
2016-04-25 13:30:00,12.95,12.95,12.93,12.94,11056.0,11.9718,11.9718,11.9533,11.9625,11056.0
2016-04-25 14:00:00,12.94,12.94,12.91,12.94,10174.0,11.9625,11.9625,11.9348,11.9625,10174.0
2016-04-25 14:30:00,12.94,12.96,12.93,12.96,20252.0,11.9625,11.981,11.9533,11.981,20252.0
2016-04-25 15:00:00,12.95,12.96,12.92,12.92,29683.0,11.9718,11.981,11.944,11.944,29683.0
2016-04-25 15:30:00,12.92,12.96,12.92,12.95,96656.0,11.944,11.981,11.944,11.9718,96656.0
2016-04-26 09:30:00,13.0,13.04,12.9,13.02,150646.0,12.018,12.055,11.9255,12.0365,150646.0
2016-04-26 10:00:00,13.01,13.06,12.96,12.96,49031.0,12.0272,12.0734,11.981,11.981,49031.0
2016-04-26 10:30:00,12.96,13.01,12.94,12.99,24360.0,11.981,12.0272,11.9625,12.0087,24360.0
2016-04-26 11:00:00,12.98,13.04,12.98,13.02,29306.0,11.9995,12.055,11.9995,12.0365,29306.0
2016-04-26 11:30:00,13.03,13.07,13.01,13.07,30535.0,12.0457,12.0827,12.0272,12.0827,30535.0
2016-04-26 12:00:00,13.08,13.13,13.06,13.11,45095.0,12.0919,12.1382,12.0734,12.1197,45095.0
2016-04-26 12:30:00,13.12,13.14,13.09,13.09,17792.0,12.1289,12.1474,12.1012,12.1012,17792.0
2016-04-26 13:00:00,13.08,13.1,13.07,13.09,12224.0,12.0919,12.1104,12.0827,12.1012,12224.0
2016-04-26 13:30:00,13.09,13.11,13.06,13.06,16180.0,12.1012,12.1197,12.0734,12.0734,16180.0
2016-04-26 14:00:00,13.06,13.11,13.05,13.08,22376.0,12.0734,12.1197,12.0642,12.0919,22376.0
2016-04-26 14:30:00,13.09,13.13,13.09,13.13,31704.0,12.1012,12.1382,12.1012,12.1382,31704.0
2016-04-26 15:00:00,13.13,13.13,13.09,13.13,41206.0,12.1382,12.1382,12.1012,12.1382,41206.0
2016-04-26 15:30:00,13.13,13.14,13.09,13.11,133928.0,12.1382,12.1474,12.1012,12.1197,133928.0
2016-04-27 09:30:00,13.08,13.16,12.97,13.07,42383.0,12.0919,12.1659,11.9902,12.0827,42383.0
2016-04-27 10:00:00,13.08,13.09,13.02,13.04,11800.0,12.0919,12.1012,12.0365,12.055,11800.0
2016-04-27 10:30:00,13.03,13.06,13.0,13.03,40436.0,12.0457,12.0734,12.018,12.0457,40436.0
2016-04-27 11:00:00,13.02,13.04,13.01,13.04,6950.0,12.0365,12.055,12.0272,12.055,6950.0
2016-04-27 11:30:00,13.04,13.07,13.04,13.05,8200.0,12.055,12.0827,12.055,12.0642,8200.0
2016-04-27 12:00:00,13.06,13.08,13.04,13.04,22791.0,12.0734,12.0919,12.055,12.055,22791.0
2016-04-27 12:30:00,13.04,13.06,13.02,13.02,10934.0,12.055,12.0734,12.0365,12.0365,10934.0
2016-04-27 13:00:00,13.03,13.03,13.01,13.02,11761.0,12.0457,12.0457,12.0272,12.0365,11761.0
2016-04-27 13:30:00,13.02,13.05,13.01,13.04,5856.0,12.0365,12.0642,12.0272,12.055,5856.0
2016-04-27 14:00:00,13.04,13.11,12.99,13.08,23271.0,12.055,12.1197,12.0087,12.0919,23271.0
2016-04-27 14:30:00,13.07,13.09,13.04,13.09,20773.0,12.0827,12.1012,12.055,12.1012,20773.0
2016-04-27 15:00:00,13.1,13.11,13.08,13.11,50282.0,12.1104,12.1197,12.0919,12.1197,50282.0
2016-04-27 15:30:00,13.11,13.14,13.11,13.11,79918.0,12.1197,12.1474,12.1197,12.1197,79918.0
2016-04-28 09:30:00,13.08,13.1,12.98,13.06,48369.0,12.0919,12.1104,11.9995,12.0734,48369.0
2016-04-28 10:00:00,13.06,13.08,13.06,13.07,14588.0,12.0734,12.0919,12.0734,12.0827,14588.0
2016-04-28 10:30:00,13.08,13.12,13.07,13.12,12432.0,12.0919,12.1289,12.0827,12.1289,12432.0
2016-04-28 11:00:00,13.11,13.14,13.1,13.12,25265.0,12.1197,12.1474,12.1104,12.1289,25265.0
2016-04-28 11:30:00,13.11,13.13,13.08,13.08,13047.0,12.1197,12.1382,12.0919,12.0919,13047.0
2016-04-28 12:00:00,13.08,13.09,13.06,13.08,12628.0,12.0919,12.1012,12.0734,12.0919,12628.0
2016-04-28 12:30:00,13.08,13.11,13.07,13.1,9249.0,12.0919,12.1197,12.0827,12.1104,9249.0
2016-04-28 13:00:00,13.1,13.11,13.06,13.07,12104.0,12.1104,12.1197,12.0734,12.0827,12104.0
2016-04-28 13:30:00,13.08,13.1,13.08,13.09,15986.0,12.0919,12.1104,12.0919,12.1012,15986.0
2016-04-28 14:00:00,13.08,13.1,13.06,13.07,14093.0,12.0919,12.1104,12.0734,12.0827,14093.0
2016-04-28 14:30:00,13.06,13.06,13.01,13.01,16081.0,12.0734,12.0734,12.0272,12.0272,16081.0
2016-04-28 15:00:00,13.0,13.01,12.93,12.94,19405.0,12.018,12.0272,11.9533,11.9625,19405.0
2016-04-28 15:30:00,12.94,12.95,12.88,12.89,93184.0,11.9625,11.9718,11.907,11.9163,93184.0
2016-04-29 09:30:00,12.89,12.9,12.84,12.85,21239.0,11.9163,11.9255,11.8701,11.8793,21239.0
2016-04-29 10:00:00,12.84,12.86,12.8,12.83,18159.0,11.8701,11.8886,11.8331,11.8608,18159.0
2016-04-29 10:30:00,12.82,12.85,12.78,12.8,13749.0,11.8516,11.8793,11.8146,11.8331,13749.0
2016-04-29 11:00:00,12.79,12.8,12.75,12.75,23113.0,11.8238,11.8331,11.7869,11.7869,23113.0
2016-04-29 11:30:00,12.76,12.76,12.7,12.74,35436.0,11.7961,11.7961,11.7406,11.7776,35436.0
2016-04-29 12:00:00,12.74,12.79,12.73,12.78,18846.0,11.7776,11.8238,11.7684,11.8146,18846.0
2016-04-29 12:30:00,12.78,12.81,12.77,12.77,6990.0,11.8146,11.8423,11.8054,11.8054,6990.0
2016-04-29 13:00:00,12.76,12.84,12.76,12.83,15585.0,11.7961,11.8701,11.7961,11.8608,15585.0
2016-04-29 13:30:00,12.83,12.83,12.77,12.77,18065.0,11.8608,11.8608,11.8054,11.8054,18065.0
2016-04-29 14:00:00,12.77,12.8,12.74,12.79,13802.0,11.8054,11.8331,11.7776,11.8238,13802.0
2016-04-29 14:30:00,12.78,12.79,12.76,12.76,14603.0,11.8146,11.8238,11.7961,11.7961,14603.0
2016-04-29 15:00:00,12.76,12.84,12.76,12.81,23995.0,11.7961,11.8701,11.7961,11.8423,23995.0
2016-04-29 15:30:00,12.82,12.86,12.81,12.83,67987.0,11.8516,11.8886,11.8423,11.8608,67987.0
2016-05-02 09:30:00,12.82,12.92,12.76,12.78,28415.0,11.8516,11.944,11.7961,11.8146,28415.0
2016-05-02 10:00:00,12.78,12.81,12.73,12.79,49600.0,11.8146,11.8423,11.7684,11.8238,49600.0
2016-05-02 10:30:00,12.79,12.88,12.78,12.83,39296.0,11.8238,11.907,11.8146,11.8608,39296.0
2016-05-02 11:00:00,12.83,12.91,12.82,12.9,59054.0,11.8608,11.9348,11.8516,11.9255,59054.0
2016-05-02 11:30:00,12.91,12.91,12.8,12.81,37710.0,11.9348,11.9348,11.8331,11.8423,37710.0
2016-05-02 12:00:00,12.81,12.85,12.8,12.81,27345.0,11.8423,11.8793,11.8331,11.8423,27345.0
2016-05-02 12:30:00,12.81,12.84,12.8,12.82,21100.0,11.8423,11.8701,11.8331,11.8516,21100.0
2016-05-02 13:00:00,12.83,12.9,12.83,12.86,33454.0,11.8608,11.9255,11.8608,11.8886,33454.0
2016-05-02 13:30:00,12.87,12.91,12.87,12.87,52200.0,11.8978,11.9348,11.8978,11.8978,52200.0
2016-05-02 14:00:00,12.87,12.9,12.85,12.86,51379.0,11.8978,11.9255,11.8793,11.8886,51379.0
2016-05-02 14:30:00,12.86,12.88,12.83,12.84,31018.0,11.8886,11.907,11.8608,11.8701,31018.0
2016-05-02 15:00:00,12.84,12.88,12.83,12.86,70524.0,11.8701,11.907,11.8608,11.8886,70524.0
2016-05-02 15:30:00,12.86,12.89,12.83,12.89,304933.0,11.8886,11.9163,11.8608,11.9163,304933.0
2016-05-03 09:30:00,12.77,12.77,12.32,12.42,90886.0,11.8054,11.8054,11.3893,11.4818,90886.0
2016-05-03 10:00:00,12.42,12.43,12.34,12.4,65158.0,11.4818,11.491,11.4078,11.4633,65158.0
2016-05-03 10:30:00,12.4,12.46,12.39,12.41,52319.0,11.4633,11.5188,11.4541,11.4725,52319.0
2016-05-03 11:00:00,12.41,12.44,12.39,12.43,51833.0,11.4725,11.5003,11.4541,11.491,51833.0
2016-05-03 11:30:00,12.43,12.43,12.38,12.4,49203.0,11.491,11.491,11.4448,11.4633,49203.0
2016-05-03 12:00:00,12.4,12.41,12.38,12.39,36461.0,11.4633,11.4725,11.4448,11.4541,36461.0
2016-05-03 12:30:00,12.39,12.4,12.33,12.33,25916.0,11.4541,11.4633,11.3986,11.3986,25916.0
2016-05-03 13:00:00,12.33,12.33,12.3,12.31,37800.0,11.3986,11.3986,11.3709,11.3801,37800.0
2016-05-03 13:30:00,12.32,12.36,12.3,12.36,66601.0,11.3893,11.4263,11.3709,11.4263,66601.0
2016-05-03 14:00:00,12.35,12.38,12.33,12.36,104141.0,11.4171,11.4448,11.3986,11.4263,104141.0
2016-05-03 14:30:00,12.35,12.44,12.35,12.44,46319.0,11.4171,11.5003,11.4171,11.5003,46319.0
2016-05-03 15:00:00,12.43,12.44,12.41,12.43,57141.0,11.491,11.5003,11.4725,11.491,57141.0
2016-05-03 15:30:00,12.42,12.49,12.35,12.44,284828.0,11.4818,11.5465,11.4171,11.5003,284828.0
2016-05-04 09:30:00,12.41,12.45,12.36,12.39,44379.0,11.4725,11.5095,11.4263,11.4541,44379.0
2016-05-04 10:00:00,12.41,12.51,12.38,12.48,87427.0,11.4725,11.565,11.4448,11.5373,87427.0
2016-05-04 10:30:00,12.47,12.48,12.36,12.38,43275.0,11.528,11.5373,11.4263,11.4448,43275.0
2016-05-04 11:00:00,12.38,12.45,12.31,12.33,46345.0,11.4448,11.5095,11.3801,11.3986,46345.0
2016-05-04 11:30:00,12.33,12.37,12.25,12.31,59583.0,11.3986,11.4356,11.3246,11.3801,59583.0
2016-05-04 12:00:00,12.3,12.3,12.25,12.25,25522.0,11.3709,11.3709,11.3246,11.3246,25522.0
2016-05-04 12:30:00,12.25,12.27,12.24,12.25,23060.0,11.3246,11.3431,11.3154,11.3246,23060.0
2016-05-04 13:00:00,12.24,12.31,12.24,12.31,23814.0,11.3154,11.3801,11.3154,11.3801,23814.0
2016-05-04 13:30:00,12.31,12.32,12.29,12.29,29024.0,11.3801,11.3893,11.3616,11.3616,29024.0
2016-05-04 14:00:00,12.29,12.35,12.28,12.33,25339.0,11.3616,11.4171,11.3524,11.3986,25339.0
2016-05-04 14:30:00,12.33,12.35,12.32,12.33,23185.0,11.3986,11.4171,11.3893,11.3986,23185.0
2016-05-04 15:00:00,12.33,12.38,12.32,12.35,62024.0,11.3986,11.4448,11.3893,11.4171,62024.0
2016-05-04 15:30:00,12.35,12.38,12.33,12.33,147611.0,11.4171,11.4448,11.3986,11.3986,147611.0
2016-05-05 09:30:00,12.36,12.47,12.28,12.34,35890.0,11.4263,11.528,11.3524,11.4078,35890.0
2016-05-05 10:00:00,12.34,12.42,12.29,12.3,29991.0,11.4078,11.4818,11.3616,11.3709,29991.0
2016-05-05 10:30:00,12.3,12.38,12.3,12.34,28474.0,11.3709,11.4448,11.3709,11.4078,28474.0
2016-05-05 11:00:00,12.33,12.35,12.28,12.3,26727.0,11.3986,11.4171,11.3524,11.3709,26727.0
2016-05-05 11:30:00,12.3,12.34,12.3,12.31,16524.0,11.3709,11.4078,11.3709,11.3801,16524.0
2016-05-05 12:00:00,12.31,12.32,12.28,12.3,18026.0,11.3801,11.3893,11.3524,11.3709,18026.0
2016-05-05 12:30:00,12.3,12.32,12.29,12.32,13272.0,11.3709,11.3893,11.3616,11.3893,13272.0
2016-05-05 13:00:00,12.31,12.31,12.26,12.27,28743.0,11.3801,11.3801,11.3339,11.3431,28743.0
2016-05-05 13:30:00,12.28,12.3,12.27,12.28,18704.0,11.3524,11.3709,11.3431,11.3524,18704.0
2016-05-05 14:00:00,12.27,12.3,12.26,12.27,25633.0,11.3431,11.3709,11.3339,11.3431,25633.0
2016-05-05 14:30:00,12.27,12.31,12.26,12.29,33493.0,11.3431,11.3801,11.3339,11.3616,33493.0
2016-05-05 15:00:00,12.29,12.34,12.27,12.33,53629.0,11.3616,11.4078,11.3431,11.3986,53629.0
2016-05-05 15:30:00,12.33,12.33,12.27,12.28,121891.0,11.3986,11.3986,11.3431,11.3524,121891.0
2016-05-06 09:30:00,12.23,12.34,12.15,12.16,76994.0,11.3061,11.4078,11.2322,11.2414,76994.0
2016-05-06 10:00:00,12.17,12.23,12.16,12.21,42991.0,11.2507,11.3061,11.2414,11.2877,42991.0
2016-05-06 10:30:00,12.21,12.28,12.2,12.27,62326.0,11.2877,11.3524,11.2784,11.3431,62326.0
2016-05-06 11:00:00,12.27,12.38,12.27,12.35,43371.0,11.3431,11.4448,11.3431,11.4171,43371.0
2016-05-06 11:30:00,12.36,12.38,12.32,12.33,21817.0,11.4263,11.4448,11.3893,11.3986,21817.0
2016-05-06 12:00:00,12.32,12.37,12.32,12.37,17708.0,11.3893,11.4356,11.3893,11.4356,17708.0
2016-05-06 12:30:00,12.37,12.4,12.35,12.4,29104.0,11.4356,11.4633,11.4171,11.4633,29104.0
2016-05-06 13:00:00,12.4,12.41,12.38,12.4,43835.0,11.4633,11.4725,11.4448,11.4633,43835.0
2016-05-06 13:30:00,12.4,12.41,12.37,12.41,27952.0,11.4633,11.4725,11.4356,11.4725,27952.0
2016-05-06 14:00:00,12.41,12.47,12.4,12.46,42132.0,11.4725,11.528,11.4633,11.5188,42132.0
2016-05-06 14:30:00,12.46,12.5,12.43,12.47,87991.0,11.5188,11.5557,11.491,11.528,87991.0
2016-05-06 15:00:00,12.46,12.47,12.42,12.44,30451.0,11.5188,11.528,11.4818,11.5003,30451.0
2016-05-06 15:30:00,12.44,12.48,12.43,12.48,136185.0,11.5003,11.5373,11.491,11.5373,136185.0
2016-05-09 09:30:00,12.45,12.54,12.38,12.45,34998.0,11.5095,11.5927,11.4448,11.5095,34998.0
2016-05-09 10:00:00,12.46,12.49,12.39,12.42,56520.0,11.5188,11.5465,11.4541,11.4818,56520.0
2016-05-09 10:30:00,12.41,12.42,12.36,12.38,55108.0,11.4725,11.4818,11.4263,11.4448,55108.0
2016-05-09 11:00:00,12.38,12.43,12.34,12.37,31074.0,11.4448,11.491,11.4078,11.4356,31074.0
2016-05-09 11:30:00,12.37,12.41,12.33,12.38,29072.0,11.4356,11.4725,11.3986,11.4448,29072.0
2016-05-09 12:00:00,12.39,12.41,12.35,12.41,23818.0,11.4541,11.4725,11.4171,11.4725,23818.0
2016-05-09 12:30:00,12.4,12.43,12.39,12.43,21246.0,11.4633,11.491,11.4541,11.491,21246.0
2016-05-09 13:00:00,12.42,12.44,12.39,12.41,35155.0,11.4818,11.5003,11.4541,11.4725,35155.0
2016-05-09 13:30:00,12.41,12.45,12.41,12.42,28136.0,11.4725,11.5095,11.4725,11.4818,28136.0
2016-05-09 14:00:00,12.42,12.43,12.4,12.43,26296.0,11.4818,11.491,11.4633,11.491,26296.0
2016-05-09 14:30:00,12.43,12.47,12.41,12.45,25753.0,11.491,11.528,11.4725,11.5095,25753.0
2016-05-09 15:00:00,12.46,12.46,12.41,12.42,27615.0,11.5188,11.5188,11.4725,11.4818,27615.0
2016-05-09 15:30:00,12.41,12.42,12.37,12.37,120555.0,11.4725,11.4818,11.4356,11.4356,120555.0
2016-05-10 09:30:00,12.45,12.46,12.36,12.36,19007.0,11.5095,11.5188,11.4263,11.4263,19007.0
2016-05-10 10:00:00,12.36,12.38,12.3,12.35,23439.0,11.4263,11.4448,11.3709,11.4171,23439.0
2016-05-10 10:30:00,12.35,12.43,12.34,12.41,21337.0,11.4171,11.491,11.4078,11.4725,21337.0
2016-05-10 11:00:00,12.42,12.43,12.38,12.41,17320.0,11.4818,11.491,11.4448,11.4725,17320.0
2016-05-10 11:30:00,12.41,12.42,12.38,12.41,17410.0,11.4725,11.4818,11.4448,11.4725,17410.0
2016-05-10 12:00:00,12.41,12.49,12.4,12.46,36942.0,11.4725,11.5465,11.4633,11.5188,36942.0
2016-05-10 12:30:00,12.46,12.47,12.42,12.43,15259.0,11.5188,11.528,11.4818,11.491,15259.0
2016-05-10 13:00:00,12.44,12.46,12.41,12.42,12279.0,11.5003,11.5188,11.4725,11.4818,12279.0
2016-05-10 13:30:00,12.42,12.42,12.39,12.4,8917.0,11.4818,11.4818,11.4541,11.4633,8917.0
2016-05-10 14:00:00,12.4,12.42,12.39,12.4,21283.0,11.4633,11.4818,11.4541,11.4633,21283.0
2016-05-10 14:30:00,12.41,12.41,12.38,12.4,11584.0,11.4725,11.4725,11.4448,11.4633,11584.0
2016-05-10 15:00:00,12.39,12.4,12.36,12.38,28689.0,11.4541,11.4633,11.4263,11.4448,28689.0
2016-05-10 15:30:00,12.37,12.42,12.36,12.4,119614.0,11.4356,11.4818,11.4263,11.4633,119614.0
2016-05-11 09:30:00,12.35,12.37,12.28,12.28,26463.0,11.4171,11.4356,11.3524,11.3524,26463.0
2016-05-11 10:00:00,12.28,12.39,12.28,12.37,24743.0,11.3524,11.4541,11.3524,11.4356,24743.0
2016-05-11 10:30:00,12.38,12.43,12.37,12.43,31706.0,11.4448,11.491,11.4356,11.491,31706.0
2016-05-11 11:00:00,12.42,12.42,12.37,12.38,20057.0,11.4818,11.4818,11.4356,11.4448,20057.0
2016-05-11 11:30:00,12.38,12.4,12.37,12.37,19039.0,11.4448,11.4633,11.4356,11.4356,19039.0
2016-05-11 12:00:00,12.38,12.39,12.32,12.33,19439.0,11.4448,11.4541,11.3893,11.3986,19439.0
2016-05-11 12:30:00,12.32,12.32,12.3,12.3,30538.0,11.3893,11.3893,11.3709,11.3709,30538.0
2016-05-11 13:00:00,12.3,12.31,12.29,12.31,22173.0,11.3709,11.3801,11.3616,11.3801,22173.0
2016-05-11 13:30:00,12.3,12.34,12.3,12.31,11897.0,11.3709,11.4078,11.3709,11.3801,11897.0
2016-05-11 14:00:00,12.31,12.31,12.27,12.28,15213.0,11.3801,11.3801,11.3431,11.3524,15213.0
2016-05-11 14:30:00,12.28,12.29,12.27,12.28,10741.0,11.3524,11.3616,11.3431,11.3524,10741.0
2016-05-11 15:00:00,12.28,12.29,12.27,12.28,23765.0,11.3524,11.3616,11.3431,11.3524,23765.0
2016-05-11 15:30:00,12.28,12.29,12.25,12.26,90640.0,11.3524,11.3616,11.3246,11.3339,90640.0
2016-05-12 09:30:00,12.32,12.33,12.23,12.23,34790.0,11.3893,11.3986,11.3061,11.3061,34790.0
2016-05-12 10:00:00,12.24,12.25,12.19,12.22,39522.0,11.3154,11.3246,11.2692,11.2969,39522.0
2016-05-12 10:30:00,12.21,12.23,12.18,12.21,46648.0,11.2877,11.3061,11.2599,11.2877,46648.0
2016-05-12 11:00:00,12.21,12.21,12.1,12.1,39117.0,11.2877,11.2877,11.186,11.186,39117.0
2016-05-12 11:30:00,12.1,12.14,12.1,12.1,35414.0,11.186,11.2229,11.186,11.186,35414.0
2016-05-12 12:00:00,12.1,12.14,12.1,12.11,21846.0,11.186,11.2229,11.186,11.1952,21846.0
2016-05-12 12:30:00,12.12,12.15,12.09,12.14,45283.0,11.2045,11.2322,11.1767,11.2229,45283.0
2016-05-12 13:00:00,12.15,12.15,12.1,12.13,23201.0,11.2322,11.2322,11.186,11.2137,23201.0
2016-05-12 13:30:00,12.13,12.14,12.1,12.12,34252.0,11.2137,11.2229,11.186,11.2045,34252.0
2016-05-12 14:00:00,12.12,12.18,12.11,12.15,28107.0,11.2045,11.2599,11.1952,11.2322,28107.0
2016-05-12 14:30:00,12.15,12.2,12.14,12.18,20386.0,11.2322,11.2784,11.2229,11.2599,20386.0
2016-05-12 15:00:00,12.18,12.2,12.17,12.2,35474.0,11.2599,11.2784,11.2507,11.2784,35474.0
2016-05-12 15:30:00,12.2,12.2,12.17,12.17,109235.0,11.2784,11.2784,11.2507,11.2507,109235.0
2016-05-13 09:30:00,12.14,12.17,12.07,12.07,37697.0,11.2229,11.2507,11.1582,11.1582,37697.0
2016-05-13 10:00:00,12.09,12.2,12.08,12.15,24045.0,11.1767,11.2784,11.1675,11.2322,24045.0
2016-05-13 10:30:00,12.14,12.16,12.12,12.14,16093.0,11.2229,11.2414,11.2045,11.2229,16093.0
2016-05-13 11:00:00,12.15,12.21,12.15,12.21,15855.0,11.2322,11.2877,11.2322,11.2877,15855.0
2016-05-13 11:30:00,12.2,12.21,12.15,12.16,8900.0,11.2784,11.2877,11.2322,11.2414,8900.0
2016-05-13 12:00:00,12.16,12.22,12.16,12.2,49903.0,11.2414,11.2969,11.2414,11.2784,49903.0
2016-05-13 12:30:00,12.2,12.22,12.15,12.15,13797.0,11.2784,11.2969,11.2322,11.2322,13797.0
2016-05-13 13:00:00,12.15,12.16,12.14,12.14,12900.0,11.2322,11.2414,11.2229,11.2229,12900.0
2016-05-13 13:30:00,12.14,12.14,12.1,12.1,14293.0,11.2229,11.2229,11.186,11.186,14293.0
2016-05-13 14:00:00,12.11,12.11,12.09,12.09,15500.0,11.1952,11.1952,11.1767,11.1767,15500.0
2016-05-13 14:30:00,12.1,12.1,12.06,12.08,23351.0,11.186,11.186,11.149,11.1675,23351.0
2016-05-13 15:00:00,12.08,12.12,12.08,12.12,32245.0,11.1675,11.2045,11.1675,11.2045,32245.0
2016-05-13 15:30:00,12.12,12.13,12.1,12.12,110403.0,11.2045,11.2137,11.186,11.2045,110403.0
2016-05-16 09:30:00,12.19,12.26,12.08,12.16,36613.0,11.2692,11.3339,11.1675,11.2414,36613.0
2016-05-16 10:00:00,12.16,12.22,12.14,12.21,22605.0,11.2414,11.2969,11.2229,11.2877,22605.0
2016-05-16 10:30:00,12.21,12.21,12.14,12.17,24366.0,11.2877,11.2877,11.2229,11.2507,24366.0
2016-05-16 11:00:00,12.17,12.25,12.17,12.25,43106.0,11.2507,11.3246,11.2507,11.3246,43106.0
2016-05-16 11:30:00,12.25,12.27,12.24,12.27,20424.0,11.3246,11.3431,11.3154,11.3431,20424.0
2016-05-16 12:00:00,12.27,12.27,12.24,12.26,24832.0,11.3431,11.3431,11.3154,11.3339,24832.0
2016-05-16 12:30:00,12.25,12.26,12.21,12.24,12028.0,11.3246,11.3339,11.2877,11.3154,12028.0
2016-05-16 13:00:00,12.24,12.25,12.22,12.22,12955.0,11.3154,11.3246,11.2969,11.2969,12955.0
2016-05-16 13:30:00,12.23,12.25,12.21,12.23,14476.0,11.3061,11.3246,11.2877,11.3061,14476.0
2016-05-16 14:00:00,12.23,12.32,12.23,12.3,81226.0,11.3061,11.3893,11.3061,11.3709,81226.0
2016-05-16 14:30:00,12.3,12.37,12.29,12.34,121961.0,11.3709,11.4356,11.3616,11.4078,121961.0
2016-05-16 15:00:00,12.34,12.37,12.3,12.3,85314.0,11.4078,11.4356,11.3709,11.3709,85314.0
2016-05-16 15:30:00,12.3,12.31,12.26,12.28,162494.0,11.3709,11.3801,11.3339,11.3524,162494.0
2016-05-17 09:30:00,12.23,12.26,12.18,12.26,24300.0,11.3061,11.3339,11.2599,11.3339,24300.0
2016-05-17 10:00:00,12.26,12.31,12.22,12.3,32697.0,11.3339,11.3801,11.2969,11.3709,32697.0
2016-05-17 10:30:00,12.3,12.31,12.26,12.29,25545.0,11.3709,11.3801,11.3339,11.3616,25545.0
2016-05-17 11:00:00,12.29,12.31,12.27,12.3,13501.0,11.3616,11.3801,11.3431,11.3709,13501.0
2016-05-17 11:30:00,12.3,12.34,12.3,12.32,19799.0,11.3709,11.4078,11.3709,11.3893,19799.0
2016-05-17 12:00:00,12.33,12.34,12.24,12.24,14180.0,11.3986,11.4078,11.3154,11.3154,14180.0
2016-05-17 12:30:00,12.25,12.26,12.21,12.21,17720.0,11.3246,11.3339,11.2877,11.2877,17720.0
2016-05-17 13:00:00,12.21,12.22,12.16,12.17,31486.0,11.2877,11.2969,11.2414,11.2507,31486.0
2016-05-17 13:30:00,12.17,12.18,12.12,12.13,24646.0,11.2507,11.2599,11.2045,11.2137,24646.0
2016-05-17 14:00:00,12.13,12.14,12.0,12.02,91521.0,11.2137,11.2229,11.0935,11.112,91521.0
2016-05-17 14:30:00,12.01,12.03,11.96,12.03,118339.0,11.1028,11.1213,11.0565,11.1213,118339.0
2016-05-17 15:00:00,12.04,12.04,11.98,12.0,63220.0,11.1305,11.1305,11.075,11.0935,63220.0
2016-05-17 15:30:00,12.01,12.03,12.0,12.01,203881.0,11.1028,11.1213,11.0935,11.1028,203881.0
2016-05-18 09:30:00,11.97,12.09,11.97,12.09,17782.0,11.0658,11.1767,11.0658,11.1767,17782.0
2016-05-18 10:00:00,12.09,12.13,12.08,12.13,15494.0,11.1767,11.2137,11.1675,11.2137,15494.0
2016-05-18 10:30:00,12.12,12.12,12.04,12.06,16105.0,11.2045,11.2045,11.1305,11.149,16105.0
2016-05-18 11:00:00,12.06,12.08,12.03,12.06,17609.0,11.149,11.1675,11.1213,11.149,17609.0
2016-05-18 11:30:00,12.07,12.11,12.06,12.08,18864.0,11.1582,11.1952,11.149,11.1675,18864.0
2016-05-18 12:00:00,12.07,12.08,12.05,12.06,13784.0,11.1582,11.1675,11.1397,11.149,13784.0
2016-05-18 12:30:00,12.05,12.12,12.05,12.1,15336.0,11.1397,11.2045,11.1397,11.186,15336.0
2016-05-18 13:00:00,12.11,12.15,12.1,12.11,13804.0,11.1952,11.2322,11.186,11.1952,13804.0
2016-05-18 13:30:00,12.12,12.14,12.11,12.13,21000.0,11.2045,11.2229,11.1952,11.2137,21000.0
2016-05-18 14:00:00,12.12,12.13,11.99,11.99,37349.0,11.2045,11.2137,11.0843,11.0843,37349.0
2016-05-18 14:30:00,11.99,12.08,11.97,12.04,41239.0,11.0843,11.1675,11.0658,11.1305,41239.0
2016-05-18 15:00:00,12.04,12.07,11.99,12.01,44103.0,11.1305,11.1582,11.0843,11.1028,44103.0
2016-05-18 15:30:00,12.01,12.02,11.99,12.01,107514.0,11.1028,11.112,11.0843,11.1028,107514.0
2016-05-19 09:30:00,11.96,12.06,11.86,11.86,58513.0,11.0565,11.149,10.9641,10.9641,58513.0
2016-05-19 10:00:00,11.85,11.92,11.81,11.83,27699.0,10.9548,11.0196,10.9179,10.9364,27699.0
2016-05-19 10:30:00,11.83,11.87,11.82,11.83,29788.0,10.9364,10.9733,10.9271,10.9364,29788.0
2016-05-19 11:00:00,11.83,11.85,11.81,11.82,29360.0,10.9364,10.9548,10.9179,10.9271,29360.0
2016-05-19 11:30:00,11.82,11.84,11.78,11.8,41150.0,10.9271,10.9456,10.8901,10.9086,41150.0
2016-05-19 12:00:00,11.8,11.85,11.79,11.85,26939.0,10.9086,10.9548,10.8994,10.9548,26939.0
2016-05-19 12:30:00,11.85,11.87,11.83,11.83,12718.0,10.9548,10.9733,10.9364,10.9364,12718.0
2016-05-19 13:00:00,11.83,11.86,11.83,11.86,8899.0,10.9364,10.9641,10.9364,10.9641,8899.0
2016-05-19 13:30:00,11.85,11.88,11.85,11.86,15254.0,10.9548,10.9826,10.9548,10.9641,15254.0
2016-05-19 14:00:00,11.86,11.91,11.86,11.91,14032.0,10.9641,11.0103,10.9641,11.0103,14032.0
2016-05-19 14:30:00,11.9,11.91,11.86,11.86,13077.0,11.0011,11.0103,10.9641,10.9641,13077.0
2016-05-19 15:00:00,11.86,11.88,11.85,11.88,28371.0,10.9641,10.9826,10.9548,10.9826,28371.0
2016-05-19 15:30:00,11.88,11.88,11.85,11.86,88790.0,10.9826,10.9826,10.9548,10.9641,88790.0
2016-05-20 09:30:00,11.93,12.05,11.91,12.02,39856.0,11.0288,11.1397,11.0103,11.112,39856.0
2016-05-20 10:00:00,12.03,12.13,12.03,12.1,41940.0,11.1213,11.2137,11.1213,11.186,41940.0
2016-05-20 10:30:00,12.1,12.11,12.08,12.08,15131.0,11.186,11.1952,11.1675,11.1675,15131.0
2016-05-20 11:00:00,12.08,12.14,12.08,12.13,22176.0,11.1675,11.2229,11.1675,11.2137,22176.0
2016-05-20 11:30:00,12.13,12.15,12.12,12.12,9275.0,11.2137,11.2322,11.2045,11.2045,9275.0
2016-05-20 12:00:00,12.12,12.12,12.1,12.1,12194.0,11.2045,11.2045,11.186,11.186,12194.0
2016-05-20 12:30:00,12.1,12.13,12.09,12.11,25392.0,11.186,11.2137,11.1767,11.1952,25392.0
2016-05-20 13:00:00,12.12,12.12,12.1,12.1,8819.0,11.2045,11.2045,11.186,11.186,8819.0
2016-05-20 13:30:00,12.1,12.1,12.05,12.06,9718.0,11.186,11.186,11.1397,11.149,9718.0
2016-05-20 14:00:00,12.06,12.12,12.06,12.11,18356.0,11.149,11.2045,11.149,11.1952,18356.0
2016-05-20 14:30:00,12.11,12.11,12.08,12.09,15653.0,11.1952,11.1952,11.1675,11.1767,15653.0
2016-05-20 15:00:00,12.08,12.08,12.05,12.07,29251.0,11.1675,11.1675,11.1397,11.1582,29251.0
2016-05-20 15:30:00,12.07,12.09,12.05,12.08,91319.0,11.1582,11.1767,11.1397,11.1675,91319.0
2016-05-23 09:30:00,12.06,12.06,11.94,11.97,104883.0,11.149,11.149,11.038,11.0658,104883.0
2016-05-23 10:00:00,11.98,12.01,11.86,11.88,78568.0,11.075,11.1028,10.9641,10.9826,78568.0
2016-05-23 10:30:00,11.88,11.96,11.86,11.91,531227.0,10.9826,11.0565,10.9641,11.0103,531227.0
2016-05-23 11:00:00,11.91,11.93,11.87,11.89,104031.0,11.0103,11.0288,10.9733,10.9918,104031.0
2016-05-23 11:30:00,11.89,11.9,11.82,11.83,44869.0,10.9918,11.0011,10.9271,10.9364,44869.0
2016-05-23 12:00:00,11.84,11.86,11.82,11.85,50093.0,10.9456,10.9641,10.9271,10.9548,50093.0
2016-05-23 12:30:00,11.85,11.87,11.84,11.86,12911.0,10.9548,10.9733,10.9456,10.9641,12911.0
2016-05-23 13:00:00,11.86,11.87,11.83,11.84,27056.0,10.9641,10.9733,10.9364,10.9456,27056.0
2016-05-23 13:30:00,11.84,11.86,11.83,11.85,26709.0,10.9456,10.9641,10.9364,10.9548,26709.0
2016-05-23 14:00:00,11.86,11.91,11.85,11.88,74272.0,10.9641,11.0103,10.9548,10.9826,74272.0
2016-05-23 14:30:00,11.88,11.89,11.85,11.85,15585.0,10.9826,10.9918,10.9548,10.9548,15585.0
2016-05-23 15:00:00,11.85,11.86,11.83,11.84,30735.0,10.9548,10.9641,10.9364,10.9456,30735.0
2016-05-23 15:30:00,11.85,11.85,11.79,11.8,242139.0,10.9548,10.9548,10.8994,10.9086,242139.0
2016-05-24 09:30:00,11.89,11.93,11.86,11.88,44887.0,10.9918,11.0288,10.9641,10.9826,44887.0
2016-05-24 10:00:00,11.89,12.0,11.89,12.0,493099.0,10.9918,11.0935,10.9918,11.0935,493099.0
2016-05-24 10:30:00,12.0,12.04,11.96,12.03,102977.0,11.0935,11.1305,11.0565,11.1213,102977.0
2016-05-24 11:00:00,12.03,12.05,11.97,11.98,100593.0,11.1213,11.1397,11.0658,11.075,100593.0
2016-05-24 11:30:00,11.98,12.0,11.97,11.97,103032.0,11.075,11.0935,11.0658,11.0658,103032.0
2016-05-24 12:00:00,11.97,12.0,11.96,11.97,74347.0,11.0658,11.0935,11.0565,11.0658,74347.0
2016-05-24 12:30:00,11.98,12.0,11.96,11.99,32165.0,11.075,11.0935,11.0565,11.0843,32165.0
2016-05-24 13:00:00,11.99,12.0,11.98,11.99,34234.0,11.0843,11.0935,11.075,11.0843,34234.0
2016-05-24 13:30:00,12.0,12.0,11.98,11.99,37028.0,11.0935,11.0935,11.075,11.0843,37028.0
2016-05-24 14:00:00,11.99,12.0,11.97,11.98,64476.0,11.0843,11.0935,11.0658,11.075,64476.0
2016-05-24 14:30:00,11.98,11.99,11.96,11.98,27049.0,11.075,11.0843,11.0565,11.075,27049.0
2016-05-24 15:00:00,11.98,12.01,11.97,11.99,118001.0,11.075,11.1028,11.0658,11.0843,118001.0
2016-05-24 15:30:00,11.99,12.01,11.97,12.01,204378.0,11.0843,11.1028,11.0658,11.1028,204378.0
2016-05-25 09:30:00,12.03,12.1,12.0,12.03,72930.0,11.1213,11.186,11.0935,11.1213,72930.0
2016-05-25 10:00:00,12.04,12.04,12.0,12.01,52367.0,11.1305,11.1305,11.0935,11.1028,52367.0
2016-05-25 10:30:00,12.01,12.05,12.0,12.03,35145.0,11.1028,11.1397,11.0935,11.1213,35145.0
2016-05-25 11:00:00,12.04,12.05,11.99,11.99,42749.0,11.1305,11.1397,11.0843,11.0843,42749.0
2016-05-25 11:30:00,11.98,11.99,11.96,11.98,20657.0,11.075,11.0843,11.0565,11.075,20657.0
2016-05-25 12:00:00,11.99,11.99,11.96,11.97,14249.0,11.0843,11.0843,11.0565,11.0658,14249.0
2016-05-25 12:30:00,11.97,11.98,11.96,11.97,7982.0,11.0658,11.075,11.0565,11.0658,7982.0
2016-05-25 13:00:00,11.97,11.99,11.97,11.99,23909.0,11.0658,11.0843,11.0658,11.0843,23909.0
2016-05-25 13:30:00,11.99,11.99,11.97,11.97,17032.0,11.0843,11.0843,11.0658,11.0658,17032.0
2016-05-25 14:00:00,11.97,11.98,11.96,11.96,22947.0,11.0658,11.075,11.0565,11.0565,22947.0
2016-05-25 14:30:00,11.97,11.98,11.95,11.96,37703.0,11.0658,11.075,11.0473,11.0565,37703.0
2016-05-25 15:00:00,11.96,11.98,11.94,11.96,74652.0,11.0565,11.075,11.038,11.0565,74652.0
2016-05-25 15:30:00,11.96,11.96,11.93,11.95,134402.0,11.0565,11.0565,11.0288,11.0473,134402.0
2016-05-26 09:30:00,11.95,12.01,11.94,11.98,34662.0,11.0473,11.1028,11.038,11.075,34662.0
2016-05-26 10:00:00,11.98,12.01,11.98,12.0,35680.0,11.075,11.1028,11.075,11.0935,35680.0
2016-05-26 10:30:00,12.0,12.01,11.94,11.95,24647.0,11.0935,11.1028,11.038,11.0473,24647.0
2016-05-26 11:00:00,11.95,11.95,11.92,11.93,19739.0,11.0473,11.0473,11.0196,11.0288,19739.0
2016-05-26 11:30:00,11.94,11.94,11.92,11.93,9558.0,11.038,11.038,11.0196,11.0288,9558.0
2016-05-26 12:00:00,11.93,11.96,11.92,11.96,18715.0,11.0288,11.0565,11.0196,11.0565,18715.0
2016-05-26 12:30:00,11.96,11.97,11.94,11.97,20291.0,11.0565,11.0658,11.038,11.0658,20291.0
2016-05-26 13:00:00,11.96,12.0,11.96,11.99,53918.0,11.0565,11.0935,11.0565,11.0843,53918.0
2016-05-26 13:30:00,12.0,12.02,11.99,12.0,30873.0,11.0935,11.112,11.0843,11.0935,30873.0
2016-05-26 14:00:00,11.99,12.0,11.98,12.0,20835.0,11.0843,11.0935,11.075,11.0935,20835.0
2016-05-26 14:30:00,12.0,12.0,11.99,11.99,13758.0,11.0935,11.0935,11.0843,11.0843,13758.0
2016-05-26 15:00:00,12.0,12.0,11.97,12.0,27965.0,11.0935,11.0935,11.0658,11.0935,27965.0
2016-05-26 15:30:00,12.0,12.0,11.96,11.96,109841.0,11.0935,11.0935,11.0565,11.0565,109841.0
2016-05-27 09:30:00,11.96,12.0,11.94,11.96,28595.0,11.0565,11.0935,11.038,11.0565,28595.0
2016-05-27 10:00:00,11.97,12.03,11.97,12.0,52755.0,11.0658,11.1213,11.0658,11.0935,52755.0
2016-05-27 10:30:00,11.99,12.0,11.96,11.96,19685.0,11.0843,11.0935,11.0565,11.0565,19685.0
2016-05-27 11:00:00,11.96,11.98,11.96,11.96,21760.0,11.0565,11.075,11.0565,11.0565,21760.0
2016-05-27 11:30:00,11.96,12.0,11.96,12.0,10400.0,11.0565,11.0935,11.0565,11.0935,10400.0
2016-05-27 12:00:00,12.0,12.0,11.98,11.99,10628.0,11.0935,11.0935,11.075,11.0843,10628.0
2016-05-27 12:30:00,11.99,12.0,11.99,12.0,4300.0,11.0843,11.0935,11.0843,11.0935,4300.0
2016-05-27 13:00:00,11.99,12.0,11.97,11.98,20195.0,11.0843,11.0935,11.0658,11.075,20195.0
2016-05-27 13:30:00,11.98,11.98,11.95,11.96,11816.0,11.075,11.075,11.0473,11.0565,11816.0
2016-05-27 14:00:00,11.95,11.97,11.93,11.97,36283.0,11.0473,11.0658,11.0288,11.0658,36283.0
2016-05-27 14:30:00,11.97,11.97,11.96,11.96,9492.0,11.0658,11.0658,11.0565,11.0565,9492.0
2016-05-27 15:00:00,11.96,11.96,11.94,11.95,42392.0,11.0565,11.0565,11.038,11.0473,42392.0
2016-05-27 15:30:00,11.95,11.96,11.93,11.94,164336.0,11.0473,11.0565,11.0288,11.038,164336.0
2016-05-31 09:30:00,11.96,12.0,11.95,11.99,33104.0,11.0565,11.0935,11.0473,11.0843,33104.0
2016-05-31 10:00:00,11.99,12.05,11.98,12.03,45705.0,11.0843,11.1397,11.075,11.1213,45705.0
2016-05-31 10:30:00,12.03,12.04,11.95,12.0,47114.0,11.1213,11.1305,11.0473,11.0935,47114.0
2016-05-31 11:00:00,12.0,12.01,11.98,12.0,105601.0,11.0935,11.1028,11.075,11.0935,105601.0
2016-05-31 11:30:00,12.0,12.01,11.97,12.0,34531.0,11.0935,11.1028,11.0658,11.0935,34531.0
2016-05-31 12:00:00,12.0,12.03,11.99,12.03,90273.0,11.0935,11.1213,11.0843,11.1213,90273.0
2016-05-31 12:30:00,12.02,12.03,12.01,12.03,18794.0,11.112,11.1213,11.1028,11.1213,18794.0
2016-05-31 13:00:00,12.02,12.09,12.02,12.09,38615.0,11.112,11.1767,11.112,11.1767,38615.0
2016-05-31 13:30:00,12.09,12.09,12.07,12.08,28554.0,11.1767,11.1767,11.1582,11.1675,28554.0
2016-05-31 14:00:00,12.08,12.08,12.04,12.05,32254.0,11.1675,11.1675,11.1305,11.1397,32254.0
2016-05-31 14:30:00,12.04,12.05,12.01,12.02,37536.0,11.1305,11.1397,11.1028,11.112,37536.0
2016-05-31 15:00:00,12.01,12.04,12.0,12.04,66714.0,11.1028,11.1305,11.0935,11.1305,66714.0
2016-05-31 15:30:00,12.04,12.09,12.03,12.09,218642.0,11.1305,11.1767,11.1213,11.1767,218642.0
2016-06-01 09:30:00,12.04,12.06,12.0,12.06,30249.0,11.1305,11.149,11.0935,11.149,30249.0
2016-06-01 10:00:00,12.06,12.09,12.05,12.07,26066.0,11.149,11.1767,11.1397,11.1582,26066.0
2016-06-01 10:30:00,12.08,12.09,12.04,12.05,23946.0,11.1675,11.1767,11.1305,11.1397,23946.0
2016-06-01 11:00:00,12.06,12.11,12.06,12.1,22405.0,11.149,11.1952,11.149,11.186,22405.0
2016-06-01 11:30:00,12.1,12.1,12.07,12.1,14983.0,11.186,11.186,11.1582,11.186,14983.0
2016-06-01 12:00:00,12.09,12.11,12.09,12.11,16233.0,11.1767,11.1952,11.1767,11.1952,16233.0
2016-06-01 12:30:00,12.11,12.13,12.1,12.12,30139.0,11.1952,11.2137,11.186,11.2045,30139.0
2016-06-01 13:00:00,12.13,12.13,12.11,12.11,31020.0,11.2137,11.2137,11.1952,11.1952,31020.0
2016-06-01 13:30:00,12.11,12.12,12.1,12.11,26858.0,11.1952,11.2045,11.186,11.1952,26858.0
2016-06-01 14:00:00,12.12,12.12,12.1,12.11,21469.0,11.2045,11.2045,11.186,11.1952,21469.0
2016-06-01 14:30:00,12.11,12.12,12.1,12.12,18978.0,11.1952,11.2045,11.186,11.2045,18978.0
2016-06-01 15:00:00,12.11,12.18,12.1,12.16,97485.0,11.1952,11.2599,11.186,11.2414,97485.0
2016-06-01 15:30:00,12.17,12.17,12.13,12.13,168235.0,11.2507,11.2507,11.2137,11.2137,168235.0
2016-06-02 09:30:00,12.07,12.15,12.03,12.09,40028.0,11.1582,11.2322,11.1213,11.1767,40028.0
2016-06-02 10:00:00,12.09,12.09,12.03,12.03,36396.0,11.1767,11.1767,11.1213,11.1213,36396.0
2016-06-02 10:30:00,12.04,12.05,12.01,12.02,36666.0,11.1305,11.1397,11.1028,11.112,36666.0
2016-06-02 11:00:00,12.03,12.06,12.01,12.03,46709.0,11.1213,11.149,11.1028,11.1213,46709.0
2016-06-02 11:30:00,12.03,12.05,12.02,12.03,17143.0,11.1213,11.1397,11.112,11.1213,17143.0
2016-06-02 12:00:00,12.03,12.05,12.02,12.04,18634.0,11.1213,11.1397,11.112,11.1305,18634.0
2016-06-02 12:30:00,12.04,12.05,11.99,11.99,27229.0,11.1305,11.1397,11.0843,11.0843,27229.0
2016-06-02 13:00:00,12.0,12.01,11.99,12.01,21982.0,11.0935,11.1028,11.0843,11.1028,21982.0
2016-06-02 13:30:00,12.01,12.04,12.0,12.03,28757.0,11.1028,11.1305,11.0935,11.1213,28757.0
2016-06-02 14:00:00,12.04,12.05,12.03,12.04,22192.0,11.1305,11.1397,11.1213,11.1305,22192.0
2016-06-02 14:30:00,12.04,12.09,12.04,12.07,65506.0,11.1305,11.1767,11.1305,11.1582,65506.0
2016-06-02 15:00:00,12.07,12.11,12.06,12.1,117096.0,11.1582,11.1952,11.149,11.186,117096.0
2016-06-02 15:30:00,12.1,12.12,12.08,12.12,153532.0,11.186,11.2045,11.1675,11.2045,153532.0
2016-06-03 09:30:00,12.11,12.11,12.0,12.04,25244.0,11.1952,11.1952,11.0935,11.1305,25244.0
2016-06-03 10:00:00,12.03,12.07,11.99,12.05,92323.0,11.1213,11.1582,11.0843,11.1397,92323.0
2016-06-03 10:30:00,12.06,12.11,12.06,12.09,39692.0,11.149,11.1952,11.149,11.1767,39692.0
2016-06-03 11:00:00,12.09,12.1,12.05,12.05,15935.0,11.1767,11.186,11.1397,11.1397,15935.0
2016-06-03 11:30:00,12.05,12.09,12.05,12.09,21508.0,11.1397,11.1767,11.1397,11.1767,21508.0
2016-06-03 12:00:00,12.09,12.09,12.07,12.09,12525.0,11.1767,11.1767,11.1582,11.1767,12525.0
2016-06-03 12:30:00,12.09,12.09,12.05,12.06,19752.0,11.1767,11.1767,11.1397,11.149,19752.0
2016-06-03 13:00:00,12.06,12.08,12.05,12.07,12755.0,11.149,11.1675,11.1397,11.1582,12755.0
2016-06-03 13:30:00,12.06,12.08,12.06,12.08,15202.0,11.149,11.1675,11.149,11.1675,15202.0
2016-06-03 14:00:00,12.09,12.1,12.07,12.09,45849.0,11.1767,11.186,11.1582,11.1767,45849.0
2016-06-03 14:30:00,12.09,12.11,12.09,12.09,33159.0,11.1767,11.1952,11.1767,11.1767,33159.0
2016-06-03 15:00:00,12.09,12.09,12.05,12.06,22958.0,11.1767,11.1767,11.1397,11.149,22958.0
2016-06-03 15:30:00,12.07,12.07,11.99,12.03,246020.0,11.1582,11.1582,11.0843,11.1213,246020.0
2016-06-06 09:30:00,12.03,12.15,12.02,12.14,31449.0,11.1213,11.2322,11.112,11.2229,31449.0
2016-06-06 10:00:00,12.14,12.15,12.09,12.12,20930.0,11.2229,11.2322,11.1767,11.2045,20930.0
2016-06-06 10:30:00,12.12,12.15,12.11,12.15,30131.0,11.2045,11.2322,11.1952,11.2322,30131.0
2016-06-06 11:00:00,12.14,12.15,12.11,12.15,39356.0,11.2229,11.2322,11.1952,11.2322,39356.0
2016-06-06 11:30:00,12.15,12.18,12.13,12.17,29701.0,11.2322,11.2599,11.2137,11.2507,29701.0
2016-06-06 12:00:00,12.18,12.2,12.17,12.17,16542.0,11.2599,11.2784,11.2507,11.2507,16542.0
2016-06-06 12:30:00,12.16,12.19,12.15,12.17,19359.0,11.2414,11.2692,11.2322,11.2507,19359.0
2016-06-06 13:00:00,12.17,12.21,12.16,12.2,15123.0,11.2507,11.2877,11.2414,11.2784,15123.0
2016-06-06 13:30:00,12.2,12.2,12.18,12.19,16351.0,11.2784,11.2784,11.2599,11.2692,16351.0
2016-06-06 14:00:00,12.2,12.2,12.19,12.2,13081.0,11.2784,11.2784,11.2692,11.2784,13081.0
2016-06-06 14:30:00,12.2,12.2,12.17,12.17,21776.0,11.2784,11.2784,11.2507,11.2507,21776.0
2016-06-06 15:00:00,12.18,12.18,12.16,12.18,14126.0,11.2599,11.2599,11.2414,11.2599,14126.0
2016-06-06 15:30:00,12.17,12.18,12.15,12.16,163127.0,11.2507,11.2599,11.2322,11.2414,163127.0
2016-06-07 09:30:00,12.17,12.22,12.12,12.15,17719.0,11.2507,11.2969,11.2045,11.2322,17719.0
2016-06-07 10:00:00,12.15,12.2,12.14,12.17,20483.0,11.2322,11.2784,11.2229,11.2507,20483.0
2016-06-07 10:30:00,12.17,12.2,12.14,12.15,10621.0,11.2507,11.2784,11.2229,11.2322,10621.0
2016-06-07 11:00:00,12.15,12.15,12.06,12.06,69941.0,11.2322,11.2322,11.149,11.149,69941.0
2016-06-07 11:30:00,12.07,12.09,12.06,12.08,49232.0,11.1582,11.1767,11.149,11.1675,49232.0
2016-06-07 12:00:00,12.09,12.1,12.07,12.08,26239.0,11.1767,11.186,11.1582,11.1675,26239.0
2016-06-07 12:30:00,12.09,12.1,12.07,12.08,18028.0,11.1767,11.186,11.1582,11.1675,18028.0
2016-06-07 13:00:00,12.09,12.1,12.08,12.1,12883.0,11.1767,11.186,11.1675,11.186,12883.0
2016-06-07 13:30:00,12.09,12.12,12.08,12.12,37337.0,11.1767,11.2045,11.1675,11.2045,37337.0
2016-06-07 14:00:00,12.11,12.11,12.08,12.09,10858.0,11.1952,11.1952,11.1675,11.1767,10858.0
2016-06-07 14:30:00,12.08,12.08,12.05,12.06,13690.0,11.1675,11.1675,11.1397,11.149,13690.0
2016-06-07 15:00:00,12.06,12.09,12.06,12.08,41370.0,11.149,11.1767,11.149,11.1675,41370.0
2016-06-07 15:30:00,12.09,12.09,12.02,12.03,108526.0,11.1767,11.1767,11.112,11.1213,108526.0
2016-06-08 09:30:00,12.02,12.07,12.0,12.02,16394.0,11.112,11.1582,11.0935,11.112,16394.0
2016-06-08 10:00:00,12.03,12.04,12.01,12.02,6210.0,11.1213,11.1305,11.1028,11.112,6210.0
2016-06-08 10:30:00,12.02,12.04,12.01,12.02,15750.0,11.112,11.1305,11.1028,11.112,15750.0
2016-06-08 11:00:00,12.03,12.03,12.0,12.01,13382.0,11.1213,11.1213,11.0935,11.1028,13382.0
2016-06-08 11:30:00,12.02,12.05,12.02,12.04,15740.0,11.112,11.1397,11.112,11.1305,15740.0
2016-06-08 12:00:00,12.04,12.09,12.04,12.06,19196.0,11.1305,11.1767,11.1305,11.149,19196.0
2016-06-08 12:30:00,12.07,12.07,12.05,12.07,10481.0,11.1582,11.1582,11.1397,11.1582,10481.0
2016-06-08 13:00:00,12.07,12.07,12.06,12.06,18322.0,11.1582,11.1582,11.149,11.149,18322.0
2016-06-08 13:30:00,12.06,12.07,12.05,12.05,12174.0,11.149,11.1582,11.1397,11.1397,12174.0
2016-06-08 14:00:00,12.05,12.06,12.05,12.05,8376.0,11.1397,11.149,11.1397,11.1397,8376.0
2016-06-08 14:30:00,12.06,12.1,12.05,12.1,16792.0,11.149,11.186,11.1397,11.186,16792.0
2016-06-08 15:00:00,12.1,12.11,12.08,12.11,30346.0,11.186,11.1952,11.1675,11.1952,30346.0
2016-06-08 15:30:00,12.11,12.11,12.06,12.07,64701.0,11.1952,11.1952,11.149,11.1582,64701.0
2016-06-09 09:30:00,12.01,12.02,11.92,12.0,27173.0,11.1028,11.112,11.0196,11.0935,27173.0
2016-06-09 10:00:00,12.01,12.01,11.94,11.96,10688.0,11.1028,11.1028,11.038,11.0565,10688.0
2016-06-09 10:30:00,11.95,11.95,11.92,11.93,13373.0,11.0473,11.0473,11.0196,11.0288,13373.0
2016-06-09 11:00:00,11.92,11.97,11.92,11.96,25227.0,11.0196,11.0658,11.0196,11.0565,25227.0
2016-06-09 11:30:00,11.97,11.98,11.96,11.98,18120.0,11.0658,11.075,11.0565,11.075,18120.0
2016-06-09 12:00:00,11.97,11.99,11.97,11.98,13340.0,11.0658,11.0843,11.0658,11.075,13340.0
2016-06-09 12:30:00,11.97,11.99,11.97,11.98,17048.0,11.0658,11.0843,11.0658,11.075,17048.0
2016-06-09 13:00:00,11.98,11.99,11.98,11.98,49340.0,11.075,11.0843,11.075,11.075,49340.0
2016-06-09 13:30:00,11.98,12.0,11.98,12.0,28702.0,11.075,11.0935,11.075,11.0935,28702.0
2016-06-09 14:00:00,11.99,12.01,11.99,12.0,15498.0,11.0843,11.1028,11.0843,11.0935,15498.0
2016-06-09 14:30:00,12.0,12.04,12.0,12.04,39709.0,11.0935,11.1305,11.0935,11.1305,39709.0
2016-06-09 15:00:00,12.04,12.05,12.03,12.04,29926.0,11.1305,11.1397,11.1213,11.1305,29926.0
2016-06-09 15:30:00,12.04,12.06,12.03,12.04,108778.0,11.1305,11.149,11.1213,11.1305,108778.0
2016-06-10 09:30:00,11.92,11.92,11.83,11.86,38510.0,11.0196,11.0196,10.9364,10.9641,38510.0
2016-06-10 10:00:00,11.87,11.89,11.84,11.88,37314.0,10.9733,10.9918,10.9456,10.9826,37314.0
2016-06-10 10:30:00,11.88,11.92,11.88,11.92,20279.0,10.9826,11.0196,10.9826,11.0196,20279.0
2016-06-10 11:00:00,11.92,11.94,11.91,11.93,12617.0,11.0196,11.038,11.0103,11.0288,12617.0
2016-06-10 11:30:00,11.93,11.94,11.89,11.9,15660.0,11.0288,11.038,10.9918,11.0011,15660.0
2016-06-10 12:00:00,11.9,11.92,11.86,11.87,16750.0,11.0011,11.0196,10.9641,10.9733,16750.0
2016-06-10 12:30:00,11.86,11.89,11.86,11.89,9494.0,10.9641,10.9918,10.9641,10.9918,9494.0
2016-06-10 13:00:00,11.88,11.89,11.87,11.87,14506.0,10.9826,10.9918,10.9733,10.9733,14506.0
2016-06-10 13:30:00,11.87,11.88,11.85,11.85,34842.0,10.9733,10.9826,10.9548,10.9548,34842.0
2016-06-10 14:00:00,11.85,11.86,11.83,11.85,17667.0,10.9548,10.9641,10.9364,10.9548,17667.0
2016-06-10 14:30:00,11.85,11.86,11.83,11.83,17129.0,10.9548,10.9641,10.9364,10.9364,17129.0
2016-06-10 15:00:00,11.83,11.86,11.81,11.86,29784.0,10.9364,10.9641,10.9179,10.9641,29784.0
2016-06-10 15:30:00,11.85,11.88,11.85,11.85,76599.0,10.9548,10.9826,10.9548,10.9548,76599.0
2016-06-13 09:30:00,11.81,11.91,11.77,11.85,47006.0,10.9179,11.0103,10.8809,10.9548,47006.0
2016-06-13 10:00:00,11.86,11.89,11.83,11.85,21001.0,10.9641,10.9918,10.9364,10.9548,21001.0
2016-06-13 10:30:00,11.86,11.89,11.85,11.85,28413.0,10.9641,10.9918,10.9548,10.9548,28413.0
2016-06-13 11:00:00,11.85,11.85,11.79,11.79,14469.0,10.9548,10.9548,10.8994,10.8994,14469.0
2016-06-13 11:30:00,11.79,11.79,11.75,11.76,40466.0,10.8994,10.8994,10.8624,10.8716,40466.0
2016-06-13 12:00:00,11.76,11.78,11.75,11.78,31531.0,10.8716,10.8901,10.8624,10.8901,31531.0
2016-06-13 12:30:00,11.78,11.78,11.76,11.77,10349.0,10.8901,10.8901,10.8716,10.8809,10349.0
2016-06-13 13:00:00,11.77,11.79,11.75,11.79,31677.0,10.8809,10.8994,10.8624,10.8994,31677.0
2016-06-13 13:30:00,11.79,11.79,11.75,11.78,51533.0,10.8994,10.8994,10.8624,10.8901,51533.0
2016-06-13 14:00:00,11.77,11.79,11.76,11.79,38209.0,10.8809,10.8994,10.8716,10.8994,38209.0
2016-06-13 14:30:00,11.78,11.84,11.78,11.79,46435.0,10.8901,10.9456,10.8901,10.8994,46435.0
2016-06-13 15:00:00,11.79,11.81,11.77,11.8,54113.0,10.8994,10.9179,10.8809,10.9086,54113.0
2016-06-13 15:30:00,11.8,11.83,11.79,11.83,200867.0,10.9086,10.9364,10.8994,10.9364,200867.0
2016-06-14 09:30:00,11.82,11.95,11.78,11.95,48709.0,10.9271,11.0473,10.8901,11.0473,48709.0
2016-06-14 10:00:00,11.95,11.95,11.87,11.9,59429.0,11.0473,11.0473,10.9733,11.0011,59429.0
2016-06-14 10:30:00,11.9,11.91,11.82,11.84,53562.0,11.0011,11.0103,10.9271,10.9456,53562.0
2016-06-14 11:00:00,11.84,11.86,11.82,11.84,38833.0,10.9456,10.9641,10.9271,10.9456,38833.0
2016-06-14 11:30:00,11.83,11.85,11.82,11.84,30599.0,10.9364,10.9548,10.9271,10.9456,30599.0
2016-06-14 12:00:00,11.84,11.92,11.83,11.91,25780.0,10.9456,11.0196,10.9364,11.0103,25780.0
2016-06-14 12:30:00,11.9,11.9,11.85,11.85,12547.0,11.0011,11.0011,10.9548,10.9548,12547.0
2016-06-14 13:00:00,11.85,11.86,11.84,11.85,16740.0,10.9548,10.9641,10.9456,10.9548,16740.0
2016-06-14 13:30:00,11.84,11.87,11.84,11.85,25492.0,10.9456,10.9733,10.9456,10.9548,25492.0
2016-06-14 14:00:00,11.85,11.88,11.84,11.88,20600.0,10.9548,10.9826,10.9456,10.9826,20600.0
2016-06-14 14:30:00,11.88,11.88,11.84,11.84,25988.0,10.9826,10.9826,10.9456,10.9456,25988.0
2016-06-14 15:00:00,11.85,11.91,11.83,11.91,72413.0,10.9548,11.0103,10.9364,11.0103,72413.0
2016-06-14 15:30:00,11.91,11.91,11.88,11.88,165251.0,11.0103,11.0103,10.9826,10.9826,165251.0
2016-06-15 09:30:00,11.9,11.92,11.87,11.89,13569.0,11.0011,11.0196,10.9733,10.9918,13569.0
2016-06-15 10:00:00,11.89,11.92,11.89,11.91,9791.0,10.9918,11.0196,10.9918,11.0103,9791.0
2016-06-15 10:30:00,11.91,11.97,11.91,11.95,34731.0,11.0103,11.0658,11.0103,11.0473,34731.0
2016-06-15 11:00:00,11.96,11.99,11.95,11.95,22293.0,11.0565,11.0843,11.0473,11.0473,22293.0
2016-06-15 11:30:00,11.95,11.96,11.94,11.95,18926.0,11.0473,11.0565,11.038,11.0473,18926.0
2016-06-15 12:00:00,11.96,11.98,11.95,11.97,10727.0,11.0565,11.075,11.0473,11.0658,10727.0
2016-06-15 12:30:00,11.97,11.98,11.94,11.95,9782.0,11.0658,11.075,11.038,11.0473,9782.0
2016-06-15 13:00:00,11.94,11.96,11.94,11.94,15543.0,11.038,11.0565,11.038,11.038,15543.0
2016-06-15 13:30:00,11.95,11.97,11.94,11.96,12636.0,11.0473,11.0658,11.038,11.0565,12636.0
2016-06-15 14:00:00,11.96,11.97,11.9,11.91,23895.0,11.0565,11.0658,11.0011,11.0103,23895.0
2016-06-15 14:30:00,11.9,11.95,11.89,11.94,22014.0,11.0011,11.0473,10.9918,11.038,22014.0
2016-06-15 15:00:00,11.93,11.96,11.92,11.93,17455.0,11.0288,11.0565,11.0196,11.0288,17455.0
2016-06-15 15:30:00,11.92,11.93,11.84,11.85,112868.0,11.0196,11.0288,10.9456,10.9548,112868.0
2016-06-16 09:30:00,11.76,11.8,11.68,11.68,46938.0,10.8716,10.9086,10.7977,10.7977,46938.0
2016-06-16 10:00:00,11.67,11.68,11.6,11.6,41429.0,10.7884,10.7977,10.7237,10.7237,41429.0
2016-06-16 10:30:00,11.6,11.62,11.58,11.62,22742.0,10.7237,10.7422,10.7052,10.7422,22742.0
2016-06-16 11:00:00,11.61,11.73,11.61,11.73,41982.0,10.733,10.8439,10.733,10.8439,41982.0
2016-06-16 11:30:00,11.73,11.73,11.66,11.67,55654.0,10.8439,10.8439,10.7792,10.7884,55654.0
2016-06-16 12:00:00,11.67,11.73,11.66,11.72,29755.0,10.7884,10.8439,10.7792,10.8347,29755.0
2016-06-16 12:30:00,11.73,11.76,11.71,11.72,26483.0,10.8439,10.8716,10.8254,10.8347,26483.0
2016-06-16 13:00:00,11.72,11.76,11.72,11.74,35811.0,10.8347,10.8716,10.8347,10.8532,35811.0
2016-06-16 13:30:00,11.74,11.75,11.7,11.7,35007.0,10.8532,10.8624,10.8162,10.8162,35007.0
2016-06-16 14:00:00,11.7,11.77,11.7,11.74,26865.0,10.8162,10.8809,10.8162,10.8532,26865.0
2016-06-16 14:30:00,11.73,11.77,11.72,11.77,23936.0,10.8439,10.8809,10.8347,10.8809,23936.0
2016-06-16 15:00:00,11.76,11.78,11.74,11.77,40958.0,10.8716,10.8901,10.8532,10.8809,40958.0
2016-06-16 15:30:00,11.77,11.82,11.77,11.82,158059.0,10.8809,10.9271,10.8809,10.9271,158059.0
2016-06-17 09:30:00,11.84,11.84,11.71,11.79,413026.0,10.9456,10.9456,10.8254,10.8994,413026.0
2016-06-17 10:00:00,11.78,11.83,11.75,11.77,37077.0,10.8901,10.9364,10.8624,10.8809,37077.0
2016-06-17 10:30:00,11.76,11.84,11.73,11.8,58431.0,10.8716,10.9456,10.8439,10.9086,58431.0
2016-06-17 11:00:00,11.8,11.83,11.77,11.79,67422.0,10.9086,10.9364,10.8809,10.8994,67422.0
2016-06-17 11:30:00,11.79,11.82,11.78,11.81,27394.0,10.8994,10.9271,10.8901,10.9179,27394.0
2016-06-17 12:00:00,11.81,11.82,11.77,11.78,21416.0,10.9179,10.9271,10.8809,10.8901,21416.0
2016-06-17 12:30:00,11.79,11.79,11.72,11.76,37993.0,10.8994,10.8994,10.8347,10.8716,37993.0
2016-06-17 13:00:00,11.75,11.8,11.74,11.8,27784.0,10.8624,10.9086,10.8532,10.9086,27784.0
2016-06-17 13:30:00,11.79,11.8,11.78,11.79,20665.0,10.8994,10.9086,10.8901,10.8994,20665.0
2016-06-17 14:00:00,11.79,11.81,11.77,11.8,38951.0,10.8994,10.9179,10.8809,10.9086,38951.0
2016-06-17 14:30:00,11.8,11.96,11.79,11.93,235345.0,10.9086,11.0565,10.8994,11.0288,235345.0
2016-06-17 15:00:00,11.93,11.93,11.82,11.82,41964.0,11.0288,11.0288,10.9271,10.9271,41964.0
2016-06-17 15:30:00,11.82,11.85,11.82,11.84,175139.0,10.9271,10.9548,10.9271,10.9456,175139.0
2016-06-20 09:30:00,11.98,12.09,11.98,12.0,18469.0,11.075,11.1767,11.075,11.0935,18469.0
2016-06-20 10:00:00,12.0,12.09,11.99,12.06,42528.0,11.0935,11.1767,11.0843,11.149,42528.0
2016-06-20 10:30:00,12.07,12.09,12.05,12.09,28470.0,11.1582,11.1767,11.1397,11.1767,28470.0
2016-06-20 11:00:00,12.09,12.09,12.04,12.06,48531.0,11.1767,11.1767,11.1305,11.149,48531.0
2016-06-20 11:30:00,12.05,12.08,12.03,12.06,20424.0,11.1397,11.1675,11.1213,11.149,20424.0
2016-06-20 12:00:00,12.07,12.09,12.05,12.05,18910.0,11.1582,11.1767,11.1397,11.1397,18910.0
2016-06-20 12:30:00,12.05,12.06,12.04,12.05,8483.0,11.1397,11.149,11.1305,11.1397,8483.0
2016-06-20 13:00:00,12.06,12.06,12.01,12.01,16518.0,11.149,11.149,11.1028,11.1028,16518.0
2016-06-20 13:30:00,12.01,12.03,12.01,12.02,10548.0,11.1028,11.1213,11.1028,11.112,10548.0
2016-06-20 14:00:00,12.02,12.02,11.98,11.99,14570.0,11.112,11.112,11.075,11.0843,14570.0
2016-06-20 14:30:00,11.99,12.01,11.96,12.0,14523.0,11.0843,11.1028,11.0565,11.0935,14523.0
2016-06-20 15:00:00,12.01,12.01,11.96,11.96,17844.0,11.1028,11.1028,11.0565,11.0565,17844.0
2016-06-20 15:30:00,11.96,11.99,11.95,11.95,106505.0,11.0565,11.0843,11.0473,11.0473,106505.0
2016-06-21 09:30:00,11.92,12.02,11.83,11.85,27804.0,11.0196,11.112,10.9364,10.9548,27804.0
2016-06-21 10:00:00,11.85,11.88,11.81,11.87,22027.0,10.9548,10.9826,10.9179,10.9733,22027.0
2016-06-21 10:30:00,11.86,11.87,11.82,11.82,36110.0,10.9641,10.9733,10.9271,10.9271,36110.0
2016-06-21 11:00:00,11.83,11.9,11.82,11.9,29303.0,10.9364,11.0011,10.9271,11.0011,29303.0
2016-06-21 11:30:00,11.89,11.89,11.82,11.84,15253.0,10.9918,10.9918,10.9271,10.9456,15253.0
2016-06-21 12:00:00,11.84,11.85,11.83,11.84,11189.0,10.9456,10.9548,10.9364,10.9456,11189.0
2016-06-21 12:30:00,11.85,11.85,11.83,11.84,10968.0,10.9548,10.9548,10.9364,10.9456,10968.0
2016-06-21 13:00:00,11.83,11.85,11.83,11.83,15410.0,10.9364,10.9548,10.9364,10.9364,15410.0
2016-06-21 13:30:00,11.83,11.84,11.81,11.83,14138.0,10.9364,10.9456,10.9179,10.9364,14138.0
2016-06-21 14:00:00,11.83,11.87,11.82,11.87,25339.0,10.9364,10.9733,10.9271,10.9733,25339.0
2016-06-21 14:30:00,11.87,11.93,11.87,11.87,31092.0,10.9733,11.0288,10.9733,10.9733,31092.0
2016-06-21 15:00:00,11.87,11.88,11.85,11.88,20094.0,10.9733,10.9826,10.9548,10.9826,20094.0
2016-06-21 15:30:00,11.88,11.88,11.85,11.86,87115.0,10.9826,10.9826,10.9548,10.9641,87115.0
2016-06-22 09:30:00,11.9,11.94,11.85,11.91,23508.0,11.0011,11.038,10.9548,11.0103,23508.0
2016-06-22 10:00:00,11.89,11.96,11.88,11.96,20110.0,10.9918,11.0565,10.9826,11.0565,20110.0
2016-06-22 10:30:00,11.95,12.0,11.93,11.99,25860.0,11.0473,11.0935,11.0288,11.0843,25860.0
2016-06-22 11:00:00,11.99,12.01,11.97,12.0,27129.0,11.0843,11.1028,11.0658,11.0935,27129.0
2016-06-22 11:30:00,11.99,12.0,11.93,11.94,37172.0,11.0843,11.0935,11.0288,11.038,37172.0
2016-06-22 12:00:00,11.94,11.94,11.88,11.89,24013.0,11.038,11.038,10.9826,10.9918,24013.0
2016-06-22 12:30:00,11.88,11.89,11.85,11.87,36258.0,10.9826,10.9918,10.9548,10.9733,36258.0
2016-06-22 13:00:00,11.87,11.88,11.83,11.84,36216.0,10.9733,10.9826,10.9364,10.9456,36216.0
2016-06-22 13:30:00,11.85,11.86,11.83,11.85,16580.0,10.9548,10.9641,10.9364,10.9548,16580.0
2016-06-22 14:00:00,11.85,11.86,11.82,11.83,29380.0,10.9548,10.9641,10.9271,10.9364,29380.0
2016-06-22 14:30:00,11.82,11.83,11.8,11.83,26181.0,10.9271,10.9364,10.9086,10.9364,26181.0
2016-06-22 15:00:00,11.83,11.85,11.81,11.81,30003.0,10.9364,10.9548,10.9179,10.9179,30003.0
2016-06-22 15:30:00,11.81,11.83,11.81,11.82,151318.0,10.9179,10.9364,10.9179,10.9271,151318.0
2016-06-23 09:30:00,11.95,12.03,11.95,11.98,51352.0,11.0473,11.1213,11.0473,11.075,51352.0
2016-06-23 10:00:00,11.98,12.0,11.9,11.9,82232.0,11.075,11.0935,11.0011,11.0011,82232.0
2016-06-23 10:30:00,11.9,11.92,11.89,11.92,17725.0,11.0011,11.0196,10.9918,11.0196,17725.0
2016-06-23 11:00:00,11.93,11.96,11.91,11.95,53114.0,11.0288,11.0565,11.0103,11.0473,53114.0
2016-06-23 11:30:00,11.95,11.97,11.94,11.95,32662.0,11.0473,11.0658,11.038,11.0473,32662.0
2016-06-23 12:00:00,11.94,11.96,11.94,11.94,28543.0,11.038,11.0565,11.038,11.038,28543.0
2016-06-23 12:30:00,11.95,11.96,11.92,11.93,33260.0,11.0473,11.0565,11.0196,11.0288,33260.0
2016-06-23 13:00:00,11.93,11.95,11.92,11.95,12300.0,11.0288,11.0473,11.0196,11.0473,12300.0
2016-06-23 13:30:00,11.95,11.96,11.92,11.92,20916.0,11.0473,11.0565,11.0196,11.0196,20916.0
2016-06-23 14:00:00,11.92,11.96,11.92,11.95,34286.0,11.0196,11.0565,11.0196,11.0473,34286.0
2016-06-23 14:30:00,11.95,11.95,11.92,11.95,36695.0,11.0473,11.0473,11.0196,11.0473,36695.0
2016-06-23 15:00:00,11.95,11.95,11.93,11.93,37125.0,11.0473,11.0473,11.0288,11.0288,37125.0
2016-06-23 15:30:00,11.93,11.97,11.92,11.95,219600.0,11.0288,11.0658,11.0196,11.0473,219600.0
2016-06-24 09:30:00,11.51,11.55,11.47,11.52,55967.0,10.6405,10.6775,10.6036,10.6498,55967.0
2016-06-24 10:00:00,11.52,11.58,11.49,11.55,64094.0,10.6498,10.7052,10.622,10.6775,64094.0
2016-06-24 10:30:00,11.54,11.61,11.49,11.59,81075.0,10.6683,10.733,10.622,10.7145,81075.0
2016-06-24 11:00:00,11.59,12.04,11.58,11.99,613041.0,10.7145,11.1305,10.7052,11.0843,613041.0
2016-06-24 11:30:00,11.94,11.99,11.83,11.95,132876.0,11.038,11.0843,10.9364,11.0473,132876.0
2016-06-24 12:00:00,11.95,11.96,11.83,11.85,51011.0,11.0473,11.0565,10.9364,10.9548,51011.0
2016-06-24 12:30:00,11.86,11.86,11.74,11.76,41409.0,10.9641,10.9641,10.8532,10.8716,41409.0
2016-06-24 13:00:00,11.75,11.77,11.72,11.73,27929.0,10.8624,10.8809,10.8347,10.8439,27929.0
2016-06-24 13:30:00,11.73,11.73,11.65,11.69,28875.0,10.8439,10.8439,10.77,10.8069,28875.0
2016-06-24 14:00:00,11.7,11.73,11.7,11.72,32467.0,10.8162,10.8439,10.8162,10.8347,32467.0
2016-06-24 14:30:00,11.71,11.76,11.7,11.75,69500.0,10.8254,10.8716,10.8162,10.8624,69500.0
2016-06-24 15:00:00,11.75,11.76,11.71,11.73,122748.0,10.8624,10.8716,10.8254,10.8439,122748.0
2016-06-24 15:30:00,11.73,11.82,11.72,11.81,373716.0,10.8439,10.9271,10.8347,10.9179,373716.0
2016-06-27 09:30:00,11.72,11.72,11.62,11.64,61255.0,10.8347,10.8347,10.7422,10.7607,61255.0
2016-06-27 10:00:00,11.64,11.66,11.58,11.59,83894.0,10.7607,10.7792,10.7052,10.7145,83894.0
2016-06-27 10:30:00,11.59,11.63,11.53,11.54,85308.0,10.7145,10.7515,10.659,10.6683,85308.0
2016-06-27 11:00:00,11.53,11.56,11.48,11.53,63561.0,10.659,10.6868,10.6128,10.659,63561.0
2016-06-27 11:30:00,11.54,11.57,11.52,11.56,43299.0,10.6683,10.696,10.6498,10.6868,43299.0
2016-06-27 12:00:00,11.55,11.6,11.53,11.6,44235.0,10.6775,10.7237,10.659,10.7237,44235.0
2016-06-27 12:30:00,11.6,11.61,11.55,11.57,26627.0,10.7237,10.733,10.6775,10.696,26627.0
2016-06-27 13:00:00,11.57,11.58,11.56,11.57,18622.0,10.696,10.7052,10.6868,10.696,18622.0
2016-06-27 13:30:00,11.56,11.56,11.52,11.54,30613.0,10.6868,10.6868,10.6498,10.6683,30613.0
2016-06-27 14:00:00,11.53,11.54,11.49,11.52,39222.0,10.659,10.6683,10.622,10.6498,39222.0
2016-06-27 14:30:00,11.52,11.52,11.47,11.47,71363.0,10.6498,10.6498,10.6036,10.6036,71363.0
2016-06-27 15:00:00,11.48,11.52,11.45,11.46,58731.0,10.6128,10.6498,10.5851,10.5943,58731.0
2016-06-27 15:30:00,11.46,11.55,11.45,11.55,347801.0,10.5943,10.6775,10.5851,10.6775,347801.0
2016-06-28 09:30:00,11.6,11.67,11.56,11.67,56240.0,10.7237,10.7884,10.6868,10.7884,56240.0
2016-06-28 10:00:00,11.68,11.69,11.62,11.63,41140.0,10.7977,10.8069,10.7422,10.7515,41140.0
2016-06-28 10:30:00,11.62,11.7,11.6,11.63,187069.0,10.7422,10.8162,10.7237,10.7515,187069.0
2016-06-28 11:00:00,11.63,11.65,11.59,11.6,45101.0,10.7515,10.77,10.7145,10.7237,45101.0
2016-06-28 11:30:00,11.6,11.67,11.6,11.64,60746.0,10.7237,10.7884,10.7237,10.7607,60746.0
2016-06-28 12:00:00,11.64,11.64,11.62,11.63,15363.0,10.7607,10.7607,10.7422,10.7515,15363.0
2016-06-28 12:30:00,11.63,11.63,11.61,11.61,18504.0,10.7515,10.7515,10.733,10.733,18504.0
2016-06-28 13:00:00,11.61,11.63,11.59,11.62,67047.0,10.733,10.7515,10.7145,10.7422,67047.0
2016-06-28 13:30:00,11.62,11.64,11.61,11.63,30824.0,10.7422,10.7607,10.733,10.7515,30824.0
2016-06-28 14:00:00,11.63,11.64,11.61,11.63,37225.0,10.7515,10.7607,10.733,10.7515,37225.0
2016-06-28 14:30:00,11.63,11.68,11.63,11.66,22538.0,10.7515,10.7977,10.7515,10.7792,22538.0
2016-06-28 15:00:00,11.66,11.7,11.64,11.66,74004.0,10.7792,10.8162,10.7607,10.7792,74004.0
2016-06-28 15:30:00,11.66,11.67,11.64,11.66,177361.0,10.7792,10.7884,10.7607,10.7792,177361.0
2016-06-29 09:30:00,11.81,11.85,11.78,11.84,25643.0,10.9179,10.9548,10.8901,10.9456,25643.0
2016-06-29 10:00:00,11.84,11.86,11.79,11.79,21605.0,10.9456,10.9641,10.8994,10.8994,21605.0
2016-06-29 10:30:00,11.79,11.81,11.75,11.78,30867.0,10.8994,10.9179,10.8624,10.8901,30867.0
2016-06-29 11:00:00,11.79,11.82,11.79,11.82,37393.0,10.8994,10.9271,10.8994,10.9271,37393.0
2016-06-29 11:30:00,11.82,11.84,11.8,11.83,47226.0,10.9271,10.9456,10.9086,10.9364,47226.0
2016-06-29 12:00:00,11.84,11.85,11.82,11.85,17895.0,10.9456,10.9548,10.9271,10.9548,17895.0
2016-06-29 12:30:00,11.84,11.85,11.83,11.83,11756.0,10.9456,10.9548,10.9364,10.9364,11756.0
2016-06-29 13:00:00,11.84,11.84,11.8,11.83,11284.0,10.9456,10.9456,10.9086,10.9364,11284.0
2016-06-29 13:30:00,11.83,11.87,11.82,11.85,20051.0,10.9364,10.9733,10.9271,10.9548,20051.0
2016-06-29 14:00:00,11.86,11.87,11.85,11.87,15036.0,10.9641,10.9733,10.9548,10.9733,15036.0
2016-06-29 14:30:00,11.87,11.87,11.84,11.85,27829.0,10.9733,10.9733,10.9456,10.9548,27829.0
2016-06-29 15:00:00,11.86,11.89,11.85,11.86,27947.0,10.9641,10.9918,10.9548,10.9641,27947.0
2016-06-29 15:30:00,11.86,11.87,11.85,11.87,108604.0,10.9641,10.9733,10.9548,10.9733,108604.0
2016-06-30 09:30:00,11.92,11.96,11.88,11.91,13820.0,11.0196,11.0565,10.9826,11.0103,13820.0
2016-06-30 10:00:00,11.93,11.96,11.91,11.96,52999.0,11.0288,11.0565,11.0103,11.0565,52999.0
2016-06-30 10:30:00,11.96,12.02,11.95,12.02,38114.0,11.0565,11.112,11.0473,11.112,38114.0
2016-06-30 11:00:00,12.02,12.04,12.0,12.02,28165.0,11.112,11.1305,11.0935,11.112,28165.0
2016-06-30 11:30:00,12.03,12.05,12.03,12.03,31835.0,11.1213,11.1397,11.1213,11.1213,31835.0
2016-06-30 12:00:00,12.04,12.08,12.03,12.08,18976.0,11.1305,11.1675,11.1213,11.1675,18976.0
2016-06-30 12:30:00,12.07,12.11,12.06,12.09,19933.0,11.1582,11.1952,11.149,11.1767,19933.0
2016-06-30 13:00:00,12.09,12.1,12.04,12.04,26993.0,11.1767,11.186,11.1305,11.1305,26993.0
2016-06-30 13:30:00,12.04,12.06,12.04,12.06,14514.0,11.1305,11.149,11.1305,11.149,14514.0
2016-06-30 14:00:00,12.06,12.09,12.05,12.06,58521.0,11.149,11.1767,11.1397,11.149,58521.0
2016-06-30 14:30:00,12.06,12.09,12.05,12.06,56655.0,11.149,11.1767,11.1397,11.149,56655.0
2016-06-30 15:00:00,12.05,12.09,12.04,12.09,51208.0,11.1397,11.1767,11.1305,11.1767,51208.0
2016-06-30 15:30:00,12.08,12.1,12.05,12.1,187537.0,11.1675,11.186,11.1397,11.186,187537.0
2016-07-01 09:30:00,12.09,12.21,12.06,12.19,23410.0,11.1767,11.2877,11.149,11.2692,23410.0
2016-07-01 10:00:00,12.2,12.21,12.14,12.15,58227.0,11.2784,11.2877,11.2229,11.2322,58227.0
2016-07-01 10:30:00,12.14,12.16,12.13,12.15,47095.0,11.2229,11.2414,11.2137,11.2322,47095.0
2016-07-01 11:00:00,12.15,12.16,12.1,12.1,22874.0,11.2322,11.2414,11.186,11.186,22874.0
2016-07-01 11:30:00,12.11,12.15,12.1,12.14,22979.0,11.1952,11.2322,11.186,11.2229,22979.0
2016-07-01 12:00:00,12.14,12.15,12.12,12.13,25823.0,11.2229,11.2322,11.2045,11.2137,25823.0
2016-07-01 12:30:00,12.12,12.13,12.09,12.1,20835.0,11.2045,11.2137,11.1767,11.186,20835.0
2016-07-01 13:00:00,12.1,12.11,12.05,12.05,29417.0,11.186,11.1952,11.1397,11.1397,29417.0
2016-07-01 13:30:00,12.04,12.08,12.03,12.08,22814.0,11.1305,11.1675,11.1213,11.1675,22814.0
2016-07-01 14:00:00,12.08,12.08,12.04,12.04,16622.0,11.1675,11.1675,11.1305,11.1305,16622.0
2016-07-01 14:30:00,12.05,12.06,12.02,12.05,25733.0,11.1397,11.149,11.112,11.1397,25733.0
2016-07-01 15:00:00,12.05,12.07,12.05,12.07,13408.0,11.1397,11.1582,11.1397,11.1582,13408.0
2016-07-01 15:30:00,12.07,12.1,12.05,12.09,132445.0,11.1582,11.186,11.1397,11.1767,132445.0
2016-07-05 09:30:00,12.09,12.14,11.92,11.92,43706.0,11.1767,11.2229,11.0196,11.0196,43706.0
2016-07-05 10:00:00,11.92,11.92,11.86,11.89,31253.0,11.0196,11.0196,10.9641,10.9918,31253.0
2016-07-05 10:30:00,11.9,11.91,11.87,11.87,24106.0,11.0011,11.0103,10.9733,10.9733,24106.0
2016-07-05 11:00:00,11.87,11.88,11.84,11.85,12900.0,10.9733,10.9826,10.9456,10.9548,12900.0
2016-07-05 11:30:00,11.85,11.86,11.81,11.83,23175.0,10.9548,10.9641,10.9179,10.9364,23175.0
2016-07-05 12:00:00,11.83,11.88,11.83,11.88,6030.0,10.9364,10.9826,10.9364,10.9826,6030.0
2016-07-05 12:30:00,11.88,11.88,11.84,11.84,10811.0,10.9826,10.9826,10.9456,10.9456,10811.0
2016-07-05 13:00:00,11.85,11.85,11.81,11.81,9240.0,10.9548,10.9548,10.9179,10.9179,9240.0
2016-07-05 13:30:00,11.82,11.82,11.76,11.79,30090.0,10.9271,10.9271,10.8716,10.8994,30090.0
2016-07-05 14:00:00,11.79,11.84,11.78,11.82,39339.0,10.8994,10.9456,10.8901,10.9271,39339.0
2016-07-05 14:30:00,11.83,11.86,11.82,11.85,34124.0,10.9364,10.9641,10.9271,10.9548,34124.0
2016-07-05 15:00:00,11.85,11.87,11.83,11.86,19132.0,10.9548,10.9733,10.9364,10.9641,19132.0
2016-07-05 15:30:00,11.86,11.91,11.85,11.91,185904.0,10.9641,11.0103,10.9548,11.0103,185904.0
2016-07-06 09:30:00,11.84,11.89,11.79,11.88,51319.0,10.9456,10.9918,10.8994,10.9826,51319.0
2016-07-06 10:00:00,11.89,11.91,11.84,11.89,83228.0,10.9918,11.0103,10.9456,10.9918,83228.0
2016-07-06 10:30:00,11.89,11.94,11.87,11.94,54525.0,10.9918,11.038,10.9733,11.038,54525.0
2016-07-06 11:00:00,11.95,12.0,11.95,12.0,46751.0,11.0473,11.0935,11.0473,11.0935,46751.0
2016-07-06 11:30:00,11.99,11.99,11.93,11.96,25029.0,11.0843,11.0843,11.0288,11.0565,25029.0
2016-07-06 12:00:00,11.96,12.03,11.95,12.0,27319.0,11.0565,11.1213,11.0473,11.0935,27319.0
2016-07-06 12:30:00,12.01,12.03,11.99,11.99,17361.0,11.1028,11.1213,11.0843,11.0843,17361.0
2016-07-06 13:00:00,12.0,12.04,11.99,12.02,21168.0,11.0935,11.1305,11.0843,11.112,21168.0
2016-07-06 13:30:00,12.01,12.04,12.01,12.04,26777.0,11.1028,11.1305,11.1028,11.1305,26777.0
2016-07-06 14:00:00,12.04,12.05,11.98,11.98,42222.0,11.1305,11.1397,11.075,11.075,42222.0
2016-07-06 14:30:00,11.98,12.04,11.98,12.02,44624.0,11.075,11.1305,11.075,11.112,44624.0
2016-07-06 15:00:00,12.03,12.05,12.01,12.02,50221.0,11.1213,11.1397,11.1028,11.112,50221.0
2016-07-06 15:30:00,12.01,12.06,12.01,12.05,178105.0,11.1028,11.149,11.1028,11.1397,178105.0
2016-07-07 09:30:00,12.02,12.15,12.0,12.14,72040.0,11.112,11.2322,11.0935,11.2229,72040.0
2016-07-07 10:00:00,12.13,12.14,12.11,12.12,14879.0,11.2137,11.2229,11.1952,11.2045,14879.0
2016-07-07 10:30:00,12.13,12.15,12.09,12.1,22177.0,11.2137,11.2322,11.1767,11.186,22177.0
2016-07-07 11:00:00,12.1,12.12,12.07,12.09,39415.0,11.186,11.2045,11.1582,11.1767,39415.0
2016-07-07 11:30:00,12.1,12.1,12.04,12.05,21358.0,11.186,11.186,11.1305,11.1397,21358.0
2016-07-07 12:00:00,12.06,12.07,12.03,12.04,33124.0,11.149,11.1582,11.1213,11.1305,33124.0
2016-07-07 12:30:00,12.04,12.05,12.0,12.01,33636.0,11.1305,11.1397,11.0935,11.1028,33636.0
2016-07-07 13:00:00,12.0,12.04,11.99,12.01,30625.0,11.0935,11.1305,11.0843,11.1028,30625.0
2016-07-07 13:30:00,12.02,12.04,12.01,12.02,49372.0,11.112,11.1305,11.1028,11.112,49372.0
2016-07-07 14:00:00,12.02,12.03,11.99,12.0,77461.0,11.112,11.1213,11.0843,11.0935,77461.0
2016-07-07 14:30:00,12.01,12.02,11.97,11.98,23167.0,11.1028,11.112,11.0658,11.075,23167.0
2016-07-07 15:00:00,11.99,12.07,11.98,12.05,40456.0,11.0843,11.1582,11.075,11.1397,40456.0
2016-07-07 15:30:00,12.06,12.11,12.06,12.11,112248.0,11.149,11.1952,11.149,11.1952,112248.0
2016-07-08 09:30:00,12.17,12.27,12.17,12.2,70339.0,11.2507,11.3431,11.2507,11.2784,70339.0
2016-07-08 10:00:00,12.2,12.23,12.19,12.23,40046.0,11.2784,11.3061,11.2692,11.3061,40046.0
2016-07-08 10:30:00,12.24,12.27,12.23,12.24,28014.0,11.3154,11.3431,11.3061,11.3154,28014.0
2016-07-08 11:00:00,12.24,12.3,12.23,12.29,25091.0,11.3154,11.3709,11.3061,11.3616,25091.0
2016-07-08 11:30:00,12.29,12.29,12.25,12.29,28879.0,11.3616,11.3616,11.3246,11.3616,28879.0
2016-07-08 12:00:00,12.28,12.29,12.26,12.27,15673.0,11.3524,11.3616,11.3339,11.3431,15673.0
2016-07-08 12:30:00,12.27,12.29,12.25,12.28,12050.0,11.3431,11.3616,11.3246,11.3524,12050.0
2016-07-08 13:00:00,12.28,12.28,12.26,12.27,10672.0,11.3524,11.3524,11.3339,11.3431,10672.0
2016-07-08 13:30:00,12.27,12.29,12.26,12.28,23699.0,11.3431,11.3616,11.3339,11.3524,23699.0
2016-07-08 14:00:00,12.29,12.29,12.27,12.29,18010.0,11.3616,11.3616,11.3431,11.3616,18010.0
2016-07-08 14:30:00,12.28,12.29,12.25,12.26,40073.0,11.3524,11.3616,11.3246,11.3339,40073.0
2016-07-08 15:00:00,12.26,12.27,12.25,12.27,18191.0,11.3339,11.3431,11.3246,11.3431,18191.0
2016-07-08 15:30:00,12.27,12.28,12.24,12.27,139707.0,11.3431,11.3524,11.3154,11.3431,139707.0
2016-07-11 09:30:00,12.31,12.37,12.3,12.35,43808.0,11.4168,11.4725,11.4076,11.4539,43808.0
2016-07-11 10:00:00,12.34,12.35,12.31,12.34,43469.0,11.4447,11.4539,11.4168,11.4447,43469.0
2016-07-11 10:30:00,12.34,12.35,12.34,12.35,22429.0,11.4447,11.4539,11.4447,11.4539,22429.0
2016-07-11 11:00:00,12.35,12.39,12.34,12.38,63963.0,11.4539,11.491,11.4447,11.4818,63963.0
2016-07-11 11:30:00,12.38,12.42,12.38,12.4,23685.0,11.4818,11.5189,11.4818,11.5003,23685.0
2016-07-11 12:00:00,12.4,12.4,12.38,12.38,20101.0,11.5003,11.5003,11.4818,11.4818,20101.0
2016-07-11 12:30:00,12.39,12.39,12.36,12.37,30488.0,11.491,11.491,11.4632,11.4725,30488.0
2016-07-11 13:00:00,12.37,12.38,12.35,12.35,13645.0,11.4725,11.4818,11.4539,11.4539,13645.0
2016-07-11 13:30:00,12.35,12.38,12.35,12.35,15527.0,11.4539,11.4818,11.4539,11.4539,15527.0
2016-07-11 14:00:00,12.35,12.39,12.35,12.38,14996.0,11.4539,11.491,11.4539,11.4818,14996.0
2016-07-11 14:30:00,12.38,12.4,12.38,12.4,15789.0,11.4818,11.5003,11.4818,11.5003,15789.0
2016-07-11 15:00:00,12.39,12.42,12.39,12.4,20803.0,11.491,11.5189,11.491,11.5003,20803.0
2016-07-11 15:30:00,12.41,12.41,12.39,12.4,80669.0,11.5096,11.5096,11.491,11.5003,80669.0
2016-07-12 09:30:00,12.44,12.56,12.43,12.48,52624.0,11.5374,11.6487,11.5281,11.5745,52624.0
2016-07-12 10:00:00,12.49,12.51,12.47,12.48,24962.0,11.5838,11.6023,11.5652,11.5745,24962.0
2016-07-12 10:30:00,12.48,12.53,12.48,12.5,33527.0,11.5745,11.6209,11.5745,11.5931,33527.0
2016-07-12 11:00:00,12.51,12.53,12.5,12.53,42290.0,11.6023,11.6209,11.5931,11.6209,42290.0
2016-07-12 11:30:00,12.52,12.6,12.52,12.58,30835.0,11.6116,11.6858,11.6116,11.6672,30835.0
2016-07-12 12:00:00,12.58,12.6,12.57,12.6,13662.0,11.6672,11.6858,11.658,11.6858,13662.0
2016-07-12 12:30:00,12.6,12.61,12.55,12.58,26625.0,11.6858,11.6951,11.6394,11.6672,26625.0
2016-07-12 13:00:00,12.58,12.6,12.56,12.6,23388.0,11.6672,11.6858,11.6487,11.6858,23388.0
2016-07-12 13:30:00,12.6,12.6,12.59,12.6,17132.0,11.6858,11.6858,11.6765,11.6858,17132.0
2016-07-12 14:00:00,12.6,12.65,12.6,12.64,42820.0,11.6858,11.7322,11.6858,11.7229,42820.0
2016-07-12 14:30:00,12.65,12.66,12.61,12.61,41019.0,11.7322,11.7414,11.6951,11.6951,41019.0
2016-07-12 15:00:00,12.62,12.64,12.62,12.63,22616.0,11.7043,11.7229,11.7043,11.7136,22616.0
2016-07-12 15:30:00,12.62,12.63,12.59,12.59,110795.0,11.7043,11.7136,11.6765,11.6765,110795.0
2016-07-13 09:30:00,12.64,12.67,12.61,12.66,34272.0,11.7229,11.7507,11.6951,11.7414,34272.0
2016-07-13 10:00:00,12.65,12.66,12.64,12.66,45396.0,11.7322,11.7414,11.7229,11.7414,45396.0
2016-07-13 10:30:00,12.66,12.71,12.63,12.69,25246.0,11.7414,11.7878,11.7136,11.7693,25246.0
2016-07-13 11:00:00,12.7,12.7,12.67,12.68,15586.0,11.7785,11.7785,11.7507,11.76,15586.0
2016-07-13 11:30:00,12.68,12.69,12.67,12.69,21945.0,11.76,11.7693,11.7507,11.7693,21945.0
2016-07-13 12:00:00,12.69,12.7,12.65,12.65,16600.0,11.7693,11.7785,11.7322,11.7322,16600.0
2016-07-13 12:30:00,12.66,12.67,12.63,12.67,16482.0,11.7414,11.7507,11.7136,11.7507,16482.0
2016-07-13 13:00:00,12.67,12.7,12.67,12.68,14510.0,11.7507,11.7785,11.7507,11.76,14510.0
2016-07-13 13:30:00,12.68,12.71,12.67,12.69,21835.0,11.76,11.7878,11.7507,11.7693,21835.0
2016-07-13 14:00:00,12.69,12.69,12.66,12.68,14662.0,11.7693,11.7693,11.7414,11.76,14662.0
2016-07-13 14:30:00,12.67,12.69,12.66,12.67,12929.0,11.7507,11.7693,11.7414,11.7507,12929.0
2016-07-13 15:00:00,12.67,12.68,12.65,12.67,13366.0,11.7507,11.76,11.7322,11.7507,13366.0
2016-07-13 15:30:00,12.67,12.68,12.66,12.67,72533.0,11.7507,11.76,11.7414,11.7507,72533.0
2016-07-14 09:30:00,12.73,12.73,12.65,12.69,24622.0,11.8064,11.8064,11.7322,11.7693,24622.0
2016-07-14 10:00:00,12.69,12.72,12.67,12.69,30566.0,11.7693,11.7971,11.7507,11.7693,30566.0
2016-07-14 10:30:00,12.69,12.76,12.69,12.73,31049.0,11.7693,11.8342,11.7693,11.8064,31049.0
2016-07-14 11:00:00,12.74,12.75,12.73,12.75,30943.0,11.8156,11.8249,11.8064,11.8249,30943.0
2016-07-14 11:30:00,12.74,12.75,12.73,12.75,15276.0,11.8156,11.8249,11.8064,11.8249,15276.0
2016-07-14 12:00:00,12.75,12.75,12.69,12.69,56276.0,11.8249,11.8249,11.7693,11.7693,56276.0
2016-07-14 12:30:00,12.7,12.7,12.68,12.68,16993.0,11.7785,11.7785,11.76,11.76,16993.0
2016-07-14 13:00:00,12.69,12.71,12.68,12.71,21421.0,11.7693,11.7878,11.76,11.7878,21421.0
2016-07-14 13:30:00,12.71,12.73,12.71,12.71,17400.0,11.7878,11.8064,11.7878,11.7878,17400.0
2016-07-14 14:00:00,12.72,12.74,12.71,12.72,23347.0,11.7971,11.8156,11.7878,11.7971,23347.0
2016-07-14 14:30:00,12.72,12.74,12.72,12.74,18753.0,11.7971,11.8156,11.7971,11.8156,18753.0
2016-07-14 15:00:00,12.74,12.75,12.72,12.73,36928.0,11.8156,11.8249,11.7971,11.8064,36928.0
2016-07-14 15:30:00,12.73,12.75,12.72,12.75,148506.0,11.8064,11.8249,11.7971,11.8249,148506.0
2016-07-15 09:30:00,12.8,12.8,12.66,12.7,68194.0,11.8713,11.8713,11.7414,11.7785,68194.0
2016-07-15 10:00:00,12.71,12.77,12.7,12.75,18807.0,11.7878,11.8435,11.7785,11.8249,18807.0
2016-07-15 10:30:00,12.75,12.77,12.73,12.75,25406.0,11.8249,11.8435,11.8064,11.8249,25406.0
2016-07-15 11:00:00,12.75,12.77,12.73,12.77,32185.0,11.8249,11.8435,11.8064,11.8435,32185.0
2016-07-15 11:30:00,12.77,12.8,12.75,12.8,50380.0,11.8435,11.8713,11.8249,11.8713,50380.0
2016-07-15 12:00:00,12.8,12.8,12.75,12.77,22210.0,11.8713,11.8713,11.8249,11.8435,22210.0
2016-07-15 12:30:00,12.76,12.77,12.72,12.72,16150.0,11.8342,11.8435,11.7971,11.7971,16150.0
2016-07-15 13:00:00,12.72,12.84,12.72,12.84,79910.0,11.7971,11.9084,11.7971,11.9084,79910.0
2016-07-15 13:30:00,12.84,12.85,12.8,12.85,102906.0,11.9084,11.9177,11.8713,11.9177,102906.0
2016-07-15 14:00:00,12.85,12.86,12.84,12.86,24079.0,11.9177,11.9269,11.9084,11.9269,24079.0
2016-07-15 14:30:00,12.86,12.86,12.83,12.84,30300.0,11.9269,11.9269,11.8991,11.9084,30300.0
2016-07-15 15:00:00,12.84,12.84,12.82,12.84,41300.0,11.9084,11.9084,11.8898,11.9084,41300.0
2016-07-15 15:30:00,12.84,12.85,12.83,12.83,165068.0,11.9084,11.9177,11.8991,11.8991,165068.0
2016-07-18 09:30:00,12.81,12.9,12.81,12.88,38583.0,11.8806,11.964,11.8806,11.9455,38583.0
2016-07-18 10:00:00,12.88,12.94,12.87,12.9,71996.0,11.9455,12.0011,11.9362,11.964,71996.0
2016-07-18 10:30:00,12.9,12.97,12.9,12.97,33940.0,11.964,12.029,11.964,12.029,33940.0
2016-07-18 11:00:00,12.97,12.99,12.94,12.95,45154.0,12.029,12.0475,12.0011,12.0104,45154.0
2016-07-18 11:30:00,12.95,12.95,12.9,12.91,45243.0,12.0104,12.0104,11.964,11.9733,45243.0
2016-07-18 12:00:00,12.91,12.92,12.89,12.92,12689.0,11.9733,11.9826,11.9548,11.9826,12689.0
2016-07-18 12:30:00,12.92,12.92,12.89,12.9,9848.0,11.9826,11.9826,11.9548,11.964,9848.0
2016-07-18 13:00:00,12.9,12.9,12.89,12.9,12477.0,11.964,11.964,11.9548,11.964,12477.0
2016-07-18 13:30:00,12.9,12.91,12.88,12.9,22054.0,11.964,11.9733,11.9455,11.964,22054.0
2016-07-18 14:00:00,12.9,12.9,12.87,12.88,20493.0,11.964,11.964,11.9362,11.9455,20493.0
2016-07-18 14:30:00,12.89,12.91,12.88,12.9,18501.0,11.9548,11.9733,11.9455,11.964,18501.0
2016-07-18 15:00:00,12.9,12.9,12.86,12.87,30629.0,11.964,11.964,11.9269,11.9362,30629.0
2016-07-18 15:30:00,12.88,12.9,12.86,12.86,100266.0,11.9455,11.964,11.9269,11.9269,100266.0
2016-07-19 09:30:00,12.87,12.88,12.82,12.84,14094.0,11.9362,11.9455,11.8898,11.9084,14094.0
2016-07-19 10:00:00,12.84,12.87,12.81,12.87,14752.0,11.9084,11.9362,11.8806,11.9362,14752.0
2016-07-19 10:30:00,12.86,12.87,12.84,12.85,13131.0,11.9269,11.9362,11.9084,11.9177,13131.0
2016-07-19 11:00:00,12.85,12.9,12.85,12.9,26634.0,11.9177,11.964,11.9177,11.964,26634.0
2016-07-19 11:30:00,12.9,12.91,12.8,12.87,69464.0,11.964,11.9733,11.8713,11.9362,69464.0
2016-07-19 12:00:00,12.87,12.89,12.86,12.88,17474.0,11.9362,11.9548,11.9269,11.9455,17474.0
2016-07-19 12:30:00,12.87,12.87,12.86,12.87,6580.0,11.9362,11.9362,11.9269,11.9362,6580.0
2016-07-19 13:00:00,12.87,12.87,12.82,12.84,23025.0,11.9362,11.9362,11.8898,11.9084,23025.0
2016-07-19 13:30:00,12.83,12.84,12.8,12.81,23551.0,11.8991,11.9084,11.8713,11.8806,23551.0
2016-07-19 14:00:00,12.8,12.83,12.8,12.83,38443.0,11.8713,11.8991,11.8713,11.8991,38443.0
2016-07-19 14:30:00,12.83,12.85,12.82,12.83,20233.0,11.8991,11.9177,11.8898,11.8991,20233.0
2016-07-19 15:00:00,12.82,12.84,12.82,12.84,16851.0,11.8898,11.9084,11.8898,11.9084,16851.0
2016-07-19 15:30:00,12.84,12.85,12.83,12.84,116530.0,11.9084,11.9177,11.8991,11.9084,116530.0
2016-07-20 09:30:00,12.83,12.85,12.79,12.83,31215.0,11.8991,11.9177,11.862,11.8991,31215.0
2016-07-20 10:00:00,12.84,12.86,12.83,12.84,27691.0,11.9084,11.9269,11.8991,11.9084,27691.0
2016-07-20 10:30:00,12.85,12.9,12.84,12.9,50481.0,11.9177,11.964,11.9084,11.964,50481.0
2016-07-20 11:00:00,12.9,12.92,12.89,12.92,43149.0,11.964,11.9826,11.9548,11.9826,43149.0
2016-07-20 11:30:00,12.93,12.94,12.89,12.89,21326.0,11.9919,12.0011,11.9548,11.9548,21326.0
2016-07-20 12:00:00,12.89,12.9,12.85,12.87,28640.0,11.9548,11.964,11.9177,11.9362,28640.0
2016-07-20 12:30:00,12.88,12.91,12.87,12.89,11197.0,11.9455,11.9733,11.9362,11.9548,11197.0
2016-07-20 13:00:00,12.9,12.9,12.88,12.9,6913.0,11.964,11.964,11.9455,11.964,6913.0
2016-07-20 13:30:00,12.9,12.91,12.9,12.9,8888.0,11.964,11.9733,11.964,11.964,8888.0
2016-07-20 14:00:00,12.9,12.91,12.9,12.91,6328.0,11.964,11.9733,11.964,11.9733,6328.0
2016-07-20 14:30:00,12.9,12.91,12.88,12.89,16821.0,11.964,11.9733,11.9455,11.9548,16821.0
2016-07-20 15:00:00,12.89,12.9,12.89,12.9,8185.0,11.9548,11.964,11.9548,11.964,8185.0
2016-07-20 15:30:00,12.89,12.91,12.88,12.88,68069.0,11.9548,11.9733,11.9455,11.9455,68069.0
2016-07-21 09:30:00,12.86,12.91,12.85,12.85,14932.0,11.9269,11.9733,11.9177,11.9177,14932.0
2016-07-21 10:00:00,12.85,12.95,12.84,12.89,38860.0,11.9177,12.0104,11.9084,11.9548,38860.0
2016-07-21 10:30:00,12.89,12.91,12.86,12.87,17062.0,11.9548,11.9733,11.9269,11.9362,17062.0
2016-07-21 11:00:00,12.88,12.88,12.86,12.87,15574.0,11.9455,11.9455,11.9269,11.9362,15574.0
2016-07-21 11:30:00,12.87,12.87,12.83,12.84,14315.0,11.9362,11.9362,11.8991,11.9084,14315.0
2016-07-21 12:00:00,12.83,12.87,12.83,12.84,16821.0,11.8991,11.9362,11.8991,11.9084,16821.0
2016-07-21 12:30:00,12.84,12.84,12.81,12.82,10482.0,11.9084,11.9084,11.8806,11.8898,10482.0
2016-07-21 13:00:00,12.82,12.82,12.81,12.82,5600.0,11.8898,11.8898,11.8806,11.8898,5600.0
2016-07-21 13:30:00,12.81,12.82,12.78,12.78,13661.0,11.8806,11.8898,11.8527,11.8527,13661.0
2016-07-21 14:00:00,12.79,12.81,12.78,12.81,12117.0,11.862,11.8806,11.8527,11.8806,12117.0
2016-07-21 14:30:00,12.81,12.81,12.78,12.8,13500.0,11.8806,11.8806,11.8527,11.8713,13500.0
2016-07-21 15:00:00,12.79,12.81,12.75,12.81,187535.0,11.862,11.8806,11.8249,11.8806,187535.0
2016-07-21 15:30:00,12.81,12.82,12.78,12.81,184315.0,11.8806,11.8898,11.8527,11.8806,184315.0
2016-07-22 09:30:00,12.77,12.89,12.77,12.81,10036.0,11.8435,11.9548,11.8435,11.8806,10036.0
2016-07-22 10:00:00,12.82,12.85,12.81,12.85,19832.0,11.8898,11.9177,11.8806,11.9177,19832.0
2016-07-22 10:30:00,12.85,12.89,12.85,12.88,19311.0,11.9177,11.9548,11.9177,11.9455,19311.0
2016-07-22 11:00:00,12.89,12.9,12.85,12.87,21542.0,11.9548,11.964,11.9177,11.9362,21542.0
2016-07-22 11:30:00,12.88,12.89,12.87,12.88,34999.0,11.9455,11.9548,11.9362,11.9455,34999.0
2016-07-22 12:00:00,12.89,12.9,12.88,12.88,42258.0,11.9548,11.964,11.9455,11.9455,42258.0
2016-07-22 12:30:00,12.89,12.89,12.87,12.87,12953.0,11.9548,11.9548,11.9362,11.9362,12953.0
2016-07-22 13:00:00,12.87,12.9,12.87,12.88,13482.0,11.9362,11.964,11.9362,11.9455,13482.0
2016-07-22 13:30:00,12.89,12.89,12.86,12.89,18417.0,11.9548,11.9548,11.9269,11.9548,18417.0
2016-07-22 14:00:00,12.88,12.89,12.86,12.88,12884.0,11.9455,11.9548,11.9269,11.9455,12884.0
2016-07-22 14:30:00,12.88,12.89,12.87,12.87,13200.0,11.9455,11.9548,11.9362,11.9362,13200.0
2016-07-22 15:00:00,12.87,12.88,12.87,12.88,14993.0,11.9362,11.9455,11.9362,11.9455,14993.0
2016-07-22 15:30:00,12.88,12.89,12.87,12.89,69969.0,11.9455,11.9548,11.9362,11.9548,69969.0
2016-07-25 09:30:00,12.89,12.95,12.85,12.93,21890.0,11.9548,12.0104,11.9177,11.9919,21890.0
2016-07-25 10:00:00,12.92,12.93,12.87,12.9,9512.0,11.9826,11.9919,11.9362,11.964,9512.0
2016-07-25 10:30:00,12.9,12.9,12.87,12.9,5450.0,11.964,11.964,11.9362,11.964,5450.0
2016-07-25 11:00:00,12.89,12.9,12.86,12.9,12818.0,11.9548,11.964,11.9269,11.964,12818.0
2016-07-25 11:30:00,12.9,12.91,12.89,12.89,4334.0,11.964,11.9733,11.9548,11.9548,4334.0
2016-07-25 12:00:00,12.9,12.91,12.89,12.9,8900.0,11.964,11.9733,11.9548,11.964,8900.0
2016-07-25 12:30:00,12.9,12.93,12.89,12.93,9634.0,11.964,11.9919,11.9548,11.9919,9634.0
2016-07-25 13:00:00,12.93,12.95,12.92,12.95,7625.0,11.9919,12.0104,11.9826,12.0104,7625.0
2016-07-25 13:30:00,12.95,12.95,12.92,12.93,8437.0,12.0104,12.0104,11.9826,11.9919,8437.0
2016-07-25 14:00:00,12.93,12.93,12.92,12.92,5044.0,11.9919,11.9919,11.9826,11.9826,5044.0
2016-07-25 14:30:00,12.92,12.93,12.91,12.92,5457.0,11.9826,11.9919,11.9733,11.9826,5457.0
2016-07-25 15:00:00,12.91,12.92,12.89,12.9,6035.0,11.9733,11.9826,11.9548,11.964,6035.0
2016-07-25 15:30:00,12.9,12.9,12.87,12.89,93570.0,11.964,11.964,11.9362,11.9548,93570.0
2016-07-26 09:30:00,12.87,12.95,12.87,12.91,27835.0,11.9362,12.0104,11.9362,11.9733,27835.0
2016-07-26 10:00:00,12.92,12.95,12.9,12.95,20100.0,11.9826,12.0104,11.964,12.0104,20100.0
2016-07-26 10:30:00,12.95,12.96,12.86,12.86,32695.0,12.0104,12.0197,11.9269,11.9269,32695.0
2016-07-26 11:00:00,12.85,12.9,12.83,12.89,29852.0,11.9177,11.964,11.8991,11.9548,29852.0
2016-07-26 11:30:00,12.9,12.94,12.88,12.91,32986.0,11.964,12.0011,11.9455,11.9733,32986.0
2016-07-26 12:00:00,12.91,12.97,12.9,12.96,26485.0,11.9733,12.029,11.964,12.0197,26485.0
2016-07-26 12:30:00,12.97,12.97,12.92,12.94,21173.0,12.029,12.029,11.9826,12.0011,21173.0
2016-07-26 13:00:00,12.95,12.96,12.91,12.91,16233.0,12.0104,12.0197,11.9733,11.9733,16233.0
2016-07-26 13:30:00,12.91,12.93,12.9,12.93,13496.0,11.9733,11.9919,11.964,11.9919,13496.0
2016-07-26 14:00:00,12.93,12.95,12.91,12.94,23922.0,11.9919,12.0104,11.9733,12.0011,23922.0
2016-07-26 14:30:00,12.94,12.95,12.92,12.92,15314.0,12.0011,12.0104,11.9826,11.9826,15314.0
2016-07-26 15:00:00,12.92,12.95,12.92,12.94,26908.0,11.9826,12.0104,11.9826,12.0011,26908.0
2016-07-26 15:30:00,12.93,12.96,12.93,12.96,106961.0,11.9919,12.0197,11.9919,12.0197,106961.0
2016-07-27 09:30:00,12.94,12.96,12.92,12.94,13188.0,12.0011,12.0197,11.9826,12.0011,13188.0
2016-07-27 10:00:00,12.94,12.95,12.9,12.93,17019.0,12.0011,12.0104,11.964,11.9919,17019.0
2016-07-27 10:30:00,12.93,12.93,12.89,12.92,21804.0,11.9919,11.9919,11.9548,11.9826,21804.0
2016-07-27 11:00:00,12.92,12.93,12.87,12.9,41174.0,11.9826,11.9919,11.9362,11.964,41174.0
2016-07-27 11:30:00,12.9,12.91,12.88,12.88,16998.0,11.964,11.9733,11.9455,11.9455,16998.0
2016-07-27 12:00:00,12.88,12.89,12.85,12.86,11941.0,11.9455,11.9548,11.9177,11.9269,11941.0
2016-07-27 12:30:00,12.85,12.87,12.84,12.85,14818.0,11.9177,11.9362,11.9084,11.9177,14818.0
2016-07-27 13:00:00,12.86,12.88,12.85,12.87,18789.0,11.9269,11.9455,11.9177,11.9362,18789.0
2016-07-27 13:30:00,12.87,12.87,12.83,12.85,20159.0,11.9362,11.9362,11.8991,11.9177,20159.0
2016-07-27 14:00:00,12.84,12.89,12.8,12.85,48078.0,11.9084,11.9548,11.8713,11.9177,48078.0
2016-07-27 14:30:00,12.86,12.9,12.85,12.9,33098.0,11.9269,11.964,11.9177,11.964,33098.0
2016-07-27 15:00:00,12.9,12.91,12.86,12.86,64611.0,11.964,11.9733,11.9269,11.9269,64611.0
2016-07-27 15:30:00,12.86,12.86,12.78,12.79,418561.0,11.9269,11.9269,11.8527,11.862,418561.0
2016-07-28 09:30:00,12.73,12.79,12.62,12.73,60454.0,11.8064,11.862,11.7043,11.8064,60454.0
2016-07-28 10:00:00,12.73,12.74,12.62,12.65,53413.0,11.8064,11.8156,11.7043,11.7322,53413.0
2016-07-28 10:30:00,12.66,12.68,12.61,12.63,24818.0,11.7414,11.76,11.6951,11.7136,24818.0
2016-07-28 11:00:00,12.64,12.64,12.57,12.6,66609.0,11.7229,11.7229,11.658,11.6858,66609.0
2016-07-28 11:30:00,12.61,12.65,12.57,12.61,48335.0,11.6951,11.7322,11.658,11.6951,48335.0
2016-07-28 12:00:00,12.61,12.61,12.58,12.6,33669.0,11.6951,11.6951,11.6672,11.6858,33669.0
2016-07-28 12:30:00,12.61,12.61,12.47,12.5,61577.0,11.6951,11.6951,11.5652,11.5931,61577.0
2016-07-28 13:00:00,12.5,12.51,12.47,12.5,24856.0,11.5931,11.6023,11.5652,11.5931,24856.0
2016-07-28 13:30:00,12.5,12.53,12.49,12.52,53102.0,11.5931,11.6209,11.5838,11.6116,53102.0
2016-07-28 14:00:00,12.52,12.64,12.51,12.63,95992.0,11.6116,11.7229,11.6023,11.7136,95992.0
2016-07-28 14:30:00,12.63,12.65,12.62,12.65,34933.0,11.7136,11.7322,11.7043,11.7322,34933.0
2016-07-28 15:00:00,12.65,12.67,12.64,12.65,37251.0,11.7322,11.7507,11.7229,11.7322,37251.0
2016-07-28 15:30:00,12.66,12.73,12.65,12.73,278771.0,11.7414,11.8064,11.7322,11.8064,278771.0
2016-07-29 09:30:00,12.73,12.8,12.66,12.72,49490.0,11.8064,11.8713,11.7414,11.7971,49490.0
2016-07-29 10:00:00,12.73,12.78,12.68,12.77,62873.0,11.8064,11.8527,11.76,11.8435,62873.0
2016-07-29 10:30:00,12.77,12.89,12.76,12.85,58456.0,11.8435,11.9548,11.8342,11.9177,58456.0
2016-07-29 11:00:00,12.85,12.91,12.85,12.89,33358.0,11.9177,11.9733,11.9177,11.9548,33358.0
2016-07-29 11:30:00,12.89,12.92,12.86,12.92,35789.0,11.9548,11.9826,11.9269,11.9826,35789.0
2016-07-29 12:00:00,12.92,12.95,12.91,12.95,29364.0,11.9826,12.0104,11.9733,12.0104,29364.0
2016-07-29 12:30:00,12.95,12.95,12.9,12.91,29636.0,12.0104,12.0104,11.964,11.9733,29636.0
2016-07-29 13:00:00,12.91,12.92,12.9,12.9,18253.0,11.9733,11.9826,11.964,11.964,18253.0
2016-07-29 13:30:00,12.91,12.91,12.9,12.91,18805.0,11.9733,11.9733,11.964,11.9733,18805.0
2016-07-29 14:00:00,12.91,12.92,12.9,12.92,27086.0,11.9733,11.9826,11.964,11.9826,27086.0
2016-07-29 14:30:00,12.92,12.94,12.91,12.92,77872.0,11.9826,12.0011,11.9733,11.9826,77872.0
2016-07-29 15:00:00,12.93,12.93,12.91,12.91,85910.0,11.9919,11.9919,11.9733,11.9733,85910.0
2016-07-29 15:30:00,12.92,13.0,12.91,12.97,404949.0,11.9826,12.0568,11.9733,12.029,404949.0
2016-08-01 09:30:00,12.99,12.99,12.89,12.96,34113.0,12.0475,12.0475,11.9548,12.0197,34113.0
2016-08-01 10:00:00,12.95,12.99,12.91,12.97,38086.0,12.0104,12.0475,11.9733,12.029,38086.0
2016-08-01 10:30:00,12.96,12.98,12.92,12.96,36093.0,12.0197,12.0382,11.9826,12.0197,36093.0
2016-08-01 11:00:00,12.96,13.06,12.96,13.03,98407.0,12.0197,12.1124,12.0197,12.0846,98407.0
2016-08-01 11:30:00,13.03,13.07,13.01,13.03,45366.0,12.0846,12.1217,12.066,12.0846,45366.0
2016-08-01 12:00:00,13.03,13.04,12.95,12.98,45445.0,12.0846,12.0939,12.0104,12.0382,45445.0
2016-08-01 12:30:00,12.98,13.02,12.97,12.98,54046.0,12.0382,12.0753,12.029,12.0382,54046.0
2016-08-01 13:00:00,12.97,13.03,12.94,13.01,50049.0,12.029,12.0846,12.0011,12.066,50049.0
2016-08-01 13:30:00,13.02,13.02,12.96,12.99,28765.0,12.0753,12.0753,12.0197,12.0475,28765.0
2016-08-01 14:00:00,13.0,13.03,12.99,12.99,42181.0,12.0568,12.0846,12.0475,12.0475,42181.0
2016-08-01 14:30:00,12.99,13.02,12.97,13.01,40391.0,12.0475,12.0753,12.029,12.066,40391.0
2016-08-01 15:00:00,13.0,13.02,12.98,12.99,73173.0,12.0568,12.0753,12.0382,12.0475,73173.0
2016-08-01 15:30:00,12.98,13.03,12.98,13.03,149318.0,12.0382,12.0846,12.0382,12.0846,149318.0
2016-08-02 09:30:00,13.0,13.05,12.92,13.02,101753.0,12.0568,12.1031,11.9826,12.0753,101753.0
2016-08-02 10:00:00,13.01,13.01,12.9,12.93,38675.0,12.066,12.066,11.964,11.9919,38675.0
2016-08-02 10:30:00,12.93,12.93,12.87,12.9,28767.0,11.9919,11.9919,11.9362,11.964,28767.0
2016-08-02 11:00:00,12.89,12.89,12.82,12.82,31173.0,11.9548,11.9548,11.8898,11.8898,31173.0
2016-08-02 11:30:00,12.84,12.84,12.79,12.8,19545.0,11.9084,11.9084,11.862,11.8713,19545.0
2016-08-02 12:00:00,12.81,12.81,12.73,12.74,40397.0,11.8806,11.8806,11.8064,11.8156,40397.0
2016-08-02 12:30:00,12.73,12.75,12.7,12.71,32131.0,11.8064,11.8249,11.7785,11.7878,32131.0
2016-08-02 13:00:00,12.71,12.72,12.68,12.69,33143.0,11.7878,11.7971,11.76,11.7693,33143.0
2016-08-02 13:30:00,12.69,12.69,12.64,12.67,41213.0,11.7693,11.7693,11.7229,11.7507,41213.0
2016-08-02 14:00:00,12.66,12.73,12.66,12.71,69062.0,11.7414,11.8064,11.7414,11.7878,69062.0
2016-08-02 14:30:00,12.71,12.77,12.69,12.75,94689.0,11.7878,11.8435,11.7693,11.8249,94689.0
2016-08-02 15:00:00,12.75,12.76,12.71,12.71,66072.0,11.8249,11.8342,11.7878,11.7878,66072.0
2016-08-02 15:30:00,12.72,12.78,12.71,12.77,267619.0,11.7971,11.8527,11.7878,11.8435,267619.0
2016-08-03 09:30:00,12.72,12.81,12.72,12.77,30657.0,11.7971,11.8806,11.7971,11.8435,30657.0
2016-08-03 10:00:00,12.77,12.83,12.74,12.81,32723.0,11.8435,11.8991,11.8156,11.8806,32723.0
2016-08-03 10:30:00,12.81,12.85,12.77,12.77,29780.0,11.8806,11.9177,11.8435,11.8435,29780.0
2016-08-03 11:00:00,12.77,12.81,12.76,12.81,33592.0,11.8435,11.8806,11.8342,11.8806,33592.0
2016-08-03 11:30:00,12.8,12.8,12.74,12.78,35658.0,11.8713,11.8713,11.8156,11.8527,35658.0
2016-08-03 12:00:00,12.77,12.78,12.76,12.77,19677.0,11.8435,11.8527,11.8342,11.8435,19677.0
2016-08-03 12:30:00,12.77,12.78,12.75,12.75,10650.0,11.8435,11.8527,11.8249,11.8249,10650.0
2016-08-03 13:00:00,12.76,12.78,12.75,12.75,25507.0,11.8342,11.8527,11.8249,11.8249,25507.0
2016-08-03 13:30:00,12.75,12.77,12.72,12.74,25702.0,11.8249,11.8435,11.7971,11.8156,25702.0
2016-08-03 14:00:00,12.74,12.78,12.74,12.77,64622.0,11.8156,11.8527,11.8156,11.8435,64622.0
2016-08-03 14:30:00,12.76,12.77,12.73,12.75,36075.0,11.8342,11.8435,11.8064,11.8249,36075.0
2016-08-03 15:00:00,12.75,12.77,12.73,12.74,35898.0,11.8249,11.8435,11.8064,11.8156,35898.0
2016-08-03 15:30:00,12.74,12.75,12.72,12.74,129735.0,11.8156,11.8249,11.7971,11.8156,129735.0
2016-08-04 09:30:00,12.71,12.84,12.71,12.78,39151.0,11.7878,11.9084,11.7878,11.8527,39151.0
2016-08-04 10:00:00,12.79,12.81,12.74,12.79,33845.0,11.862,11.8806,11.8156,11.862,33845.0
2016-08-04 10:30:00,12.8,12.83,12.79,12.8,27668.0,11.8713,11.8991,11.862,11.8713,27668.0
2016-08-04 11:00:00,12.8,12.81,12.73,12.73,38206.0,11.8713,11.8806,11.8064,11.8064,38206.0
2016-08-04 11:30:00,12.74,12.74,12.72,12.74,15609.0,11.8156,11.8156,11.7971,11.8156,15609.0
2016-08-04 12:00:00,12.74,12.76,12.73,12.76,20032.0,11.8156,11.8342,11.8064,11.8342,20032.0
2016-08-04 12:30:00,12.76,12.76,12.7,12.7,18995.0,11.8342,11.8342,11.7785,11.7785,18995.0
2016-08-04 13:00:00,12.71,12.72,12.7,12.7,22363.0,11.7878,11.7971,11.7785,11.7785,22363.0
2016-08-04 13:30:00,12.71,12.75,12.7,12.75,18386.0,11.7878,11.8249,11.7785,11.8249,18386.0
2016-08-04 14:00:00,12.75,12.76,12.72,12.72,35280.0,11.8249,11.8342,11.7971,11.7971,35280.0
2016-08-04 14:30:00,12.72,12.75,12.71,12.71,26017.0,11.7971,11.8249,11.7878,11.7878,26017.0
2016-08-04 15:00:00,12.71,12.75,12.71,12.74,32687.0,11.7878,11.8249,11.7878,11.8156,32687.0
2016-08-04 15:30:00,12.74,12.74,12.72,12.73,140027.0,11.8156,11.8156,11.7971,11.8064,140027.0
2016-08-05 09:30:00,12.83,12.9,12.72,12.89,48484.0,11.8991,11.964,11.7971,11.9548,48484.0
2016-08-05 10:00:00,12.9,12.94,12.88,12.94,32639.0,11.964,12.0011,11.9455,12.0011,32639.0
2016-08-05 10:30:00,12.93,12.95,12.91,12.95,31986.0,11.9919,12.0104,11.9733,12.0104,31986.0
2016-08-05 11:00:00,12.95,12.96,12.9,12.9,38258.0,12.0104,12.0197,11.964,11.964,38258.0
2016-08-05 11:30:00,12.9,12.92,12.86,12.86,53080.0,11.964,11.9826,11.9269,11.9269,53080.0
2016-08-05 12:00:00,12.87,12.88,12.82,12.87,63966.0,11.9362,11.9455,11.8898,11.9362,63966.0
2016-08-05 12:30:00,12.87,12.88,12.85,12.87,19793.0,11.9362,11.9455,11.9177,11.9362,19793.0
2016-08-05 13:00:00,12.87,12.87,12.84,12.86,22142.0,11.9362,11.9362,11.9084,11.9269,22142.0
2016-08-05 13:30:00,12.86,12.87,12.84,12.84,21213.0,11.9269,11.9362,11.9084,11.9084,21213.0
2016-08-05 14:00:00,12.84,12.86,12.84,12.86,18544.0,11.9084,11.9269,11.9084,11.9269,18544.0
2016-08-05 14:30:00,12.86,12.86,12.83,12.83,16120.0,11.9269,11.9269,11.8991,11.8991,16120.0
2016-08-05 15:00:00,12.84,12.87,12.83,12.86,34220.0,11.9084,11.9362,11.8991,11.9269,34220.0
2016-08-05 15:30:00,12.87,12.87,12.84,12.85,99805.0,11.9362,11.9362,11.9084,11.9177,99805.0
2016-08-08 09:30:00,12.84,12.85,12.81,12.83,19190.0,11.9084,11.9177,11.8806,11.8991,19190.0
2016-08-08 10:00:00,12.84,12.85,12.8,12.82,24608.0,11.9084,11.9177,11.8713,11.8898,24608.0
2016-08-08 10:30:00,12.81,12.84,12.81,12.84,11834.0,11.8806,11.9084,11.8806,11.9084,11834.0
2016-08-08 11:00:00,12.84,12.84,12.81,12.81,14199.0,11.9084,11.9084,11.8806,11.8806,14199.0
2016-08-08 11:30:00,12.81,12.83,12.8,12.8,17055.0,11.8806,11.8991,11.8713,11.8713,17055.0
2016-08-08 12:00:00,12.8,12.81,12.77,12.77,7700.0,11.8713,11.8806,11.8435,11.8435,7700.0
2016-08-08 12:30:00,12.77,12.79,12.77,12.78,11667.0,11.8435,11.862,11.8435,11.8527,11667.0
2016-08-08 13:00:00,12.78,12.79,12.78,12.78,7391.0,11.8527,11.862,11.8527,11.8527,7391.0
2016-08-08 13:30:00,12.79,12.79,12.76,12.76,11255.0,11.862,11.862,11.8342,11.8342,11255.0
2016-08-08 14:00:00,12.76,12.78,12.76,12.77,18926.0,11.8342,11.8527,11.8342,11.8435,18926.0
2016-08-08 14:30:00,12.76,12.77,12.76,12.76,7500.0,11.8342,11.8435,11.8342,11.8342,7500.0
2016-08-08 15:00:00,12.76,12.78,12.76,12.78,19575.0,11.8342,11.8527,11.8342,11.8527,19575.0
2016-08-08 15:30:00,12.77,12.78,12.77,12.77,121488.0,11.8435,11.8527,11.8435,11.8435,121488.0
2016-08-09 09:30:00,12.74,12.77,12.72,12.73,25497.0,11.8156,11.8435,11.7971,11.8064,25497.0
2016-08-09 10:00:00,12.74,12.78,12.72,12.77,65347.0,11.8156,11.8527,11.7971,11.8435,65347.0
2016-08-09 10:30:00,12.77,12.77,12.73,12.75,58213.0,11.8435,11.8435,11.8064,11.8249,58213.0
2016-08-09 11:00:00,12.75,12.76,12.74,12.75,18192.0,11.8249,11.8342,11.8156,11.8249,18192.0
2016-08-09 11:30:00,12.75,12.76,12.74,12.76,18500.0,11.8249,11.8342,11.8156,11.8342,18500.0
2016-08-09 12:00:00,12.76,12.78,12.74,12.75,19076.0,11.8342,11.8527,11.8156,11.8249,19076.0
2016-08-09 12:30:00,12.74,12.75,12.72,12.72,20395.0,11.8156,11.8249,11.7971,11.7971,20395.0
2016-08-09 13:00:00,12.72,12.75,12.71,12.75,15626.0,11.7971,11.8249,11.7878,11.8249,15626.0
2016-08-09 13:30:00,12.75,12.76,12.74,12.74,20100.0,11.8249,11.8342,11.8156,11.8156,20100.0
2016-08-09 14:00:00,12.75,12.76,12.74,12.75,27298.0,11.8249,11.8342,11.8156,11.8249,27298.0
2016-08-09 14:30:00,12.74,12.75,12.73,12.75,26972.0,11.8156,11.8249,11.8064,11.8249,26972.0
2016-08-09 15:00:00,12.75,12.77,12.75,12.77,26669.0,11.8249,11.8435,11.8249,11.8435,26669.0
2016-08-09 15:30:00,12.78,12.8,12.77,12.79,111367.0,11.8527,11.8713,11.8435,11.862,111367.0
2016-08-10 09:30:00,12.78,12.8,12.73,12.74,15736.0,11.8527,11.8713,11.8064,11.8156,15736.0
2016-08-10 10:00:00,12.73,12.81,12.72,12.79,31811.0,11.8064,11.8806,11.7971,11.862,31811.0
2016-08-10 10:30:00,12.79,12.83,12.78,12.83,21002.0,11.862,11.8991,11.8527,11.8991,21002.0
2016-08-10 11:00:00,12.83,12.84,12.75,12.77,24635.0,11.8991,11.9084,11.8249,11.8435,24635.0
2016-08-10 11:30:00,12.77,12.77,12.74,12.76,10090.0,11.8435,11.8435,11.8156,11.8342,10090.0
2016-08-10 12:00:00,12.76,12.79,12.75,12.78,12618.0,11.8342,11.862,11.8249,11.8527,12618.0
2016-08-10 12:30:00,12.77,12.78,12.76,12.78,6009.0,11.8435,11.8527,11.8342,11.8527,6009.0
2016-08-10 13:00:00,12.78,12.78,12.76,12.78,8290.0,11.8527,11.8527,11.8342,11.8527,8290.0
2016-08-10 13:30:00,12.78,12.78,12.76,12.76,17671.0,11.8527,11.8527,11.8342,11.8342,17671.0
2016-08-10 14:00:00,12.76,12.77,12.74,12.74,13483.0,11.8342,11.8435,11.8156,11.8156,13483.0
2016-08-10 14:30:00,12.75,12.75,12.73,12.74,8253.0,11.8249,11.8249,11.8064,11.8156,8253.0
2016-08-10 15:00:00,12.74,12.76,12.73,12.73,27898.0,11.8156,11.8342,11.8064,11.8064,27898.0
2016-08-10 15:30:00,12.74,12.74,12.7,12.71,67330.0,11.8156,11.8156,11.7785,11.7878,67330.0
2016-08-11 09:30:00,12.78,12.82,12.68,12.68,55821.0,11.8527,11.8898,11.76,11.76,55821.0
2016-08-11 10:00:00,12.68,12.71,12.62,12.71,52456.0,11.76,11.7878,11.7043,11.7878,52456.0
2016-08-11 10:30:00,12.71,12.74,12.66,12.67,33591.0,11.7878,11.8156,11.7414,11.7507,33591.0
2016-08-11 11:00:00,12.67,12.69,12.64,12.64,35732.0,11.7507,11.7693,11.7229,11.7229,35732.0
2016-08-11 11:30:00,12.65,12.71,12.64,12.71,16100.0,11.7322,11.7878,11.7229,11.7878,16100.0
2016-08-11 12:00:00,12.71,12.72,12.69,12.72,12800.0,11.7878,11.7971,11.7693,11.7971,12800.0
2016-08-11 12:30:00,12.72,12.72,12.71,12.71,1300.0,11.7971,11.7971,11.7878,11.7878,1300.0
2016-08-11 13:00:00,12.72,12.72,12.69,12.7,15483.0,11.7971,11.7971,11.7693,11.7785,15483.0
2016-08-11 13:30:00,12.69,12.7,12.69,12.69,5699.0,11.7693,11.7785,11.7693,11.7693,5699.0
2016-08-11 14:00:00,12.7,12.7,12.69,12.7,4753.0,11.7785,11.7785,11.7693,11.7785,4753.0
2016-08-11 14:30:00,12.7,12.7,12.67,12.67,39553.0,11.7785,11.7785,11.7507,11.7507,39553.0
2016-08-11 15:00:00,12.68,12.69,12.67,12.68,25320.0,11.76,11.7693,11.7507,11.76,25320.0
2016-08-11 15:30:00,12.69,12.69,12.68,12.68,82043.0,11.7693,11.7693,11.76,11.76,82043.0
2016-08-12 09:30:00,12.65,12.7,12.63,12.7,12139.0,11.7322,11.7785,11.7136,11.7785,12139.0
2016-08-12 10:00:00,12.7,12.72,12.68,12.71,18463.0,11.7785,11.7971,11.76,11.7878,18463.0
2016-08-12 10:30:00,12.72,12.76,12.7,12.76,20486.0,11.7971,11.8342,11.7785,11.8342,20486.0
2016-08-12 11:00:00,12.76,12.76,12.74,12.76,10965.0,11.8342,11.8342,11.8156,11.8342,10965.0
2016-08-12 11:30:00,12.76,12.76,12.71,12.72,10178.0,11.8342,11.8342,11.7878,11.7971,10178.0
2016-08-12 12:00:00,12.72,12.75,12.71,12.71,14450.0,11.7971,11.8249,11.7878,11.7878,14450.0
2016-08-12 12:30:00,12.71,12.73,12.71,12.72,15717.0,11.7878,11.8064,11.7878,11.7971,15717.0
2016-08-12 13:00:00,12.71,12.72,12.71,12.72,2500.0,11.7878,11.7971,11.7878,11.7971,2500.0
2016-08-12 13:30:00,12.72,12.72,12.68,12.68,13000.0,11.7971,11.7971,11.76,11.76,13000.0
2016-08-12 14:00:00,12.68,12.73,12.68,12.73,21579.0,11.76,11.8064,11.76,11.8064,21579.0
2016-08-12 14:30:00,12.72,12.78,12.72,12.78,44840.0,11.7971,11.8527,11.7971,11.8527,44840.0
2016-08-12 15:00:00,12.78,12.78,12.76,12.77,11110.0,11.8527,11.8527,11.8342,11.8435,11110.0
2016-08-12 15:30:00,12.76,12.78,12.75,12.78,135072.0,11.8342,11.8527,11.8249,11.8527,135072.0
2016-08-15 09:30:00,12.79,12.99,12.79,12.94,42508.0,11.862,12.0475,11.862,12.0011,42508.0
2016-08-15 10:00:00,12.94,12.97,12.94,12.95,27024.0,12.0011,12.029,12.0011,12.0104,27024.0
2016-08-15 10:30:00,12.96,13.0,12.96,13.0,32856.0,12.0197,12.0568,12.0197,12.0568,32856.0
2016-08-15 11:00:00,12.99,13.02,12.93,12.96,64883.0,12.0475,12.0753,11.9919,12.0197,64883.0
2016-08-15 11:30:00,12.96,12.97,12.92,12.92,10770.0,12.0197,12.029,11.9826,11.9826,10770.0
2016-08-15 12:00:00,12.92,12.95,12.91,12.94,22550.0,11.9826,12.0104,11.9733,12.0011,22550.0
2016-08-15 12:30:00,12.94,12.98,12.92,12.95,23390.0,12.0011,12.0382,11.9826,12.0104,23390.0
2016-08-15 13:00:00,12.95,12.96,12.94,12.94,15617.0,12.0104,12.0197,12.0011,12.0011,15617.0
2016-08-15 13:30:00,12.95,12.96,12.93,12.94,32751.0,12.0104,12.0197,11.9919,12.0011,32751.0
2016-08-15 14:00:00,12.94,12.96,12.94,12.96,17900.0,12.0011,12.0197,12.0011,12.0197,17900.0
2016-08-15 14:30:00,12.96,12.97,12.95,12.96,20582.0,12.0197,12.029,12.0104,12.0197,20582.0
2016-08-15 15:00:00,12.96,12.97,12.95,12.95,29790.0,12.0197,12.029,12.0104,12.0104,29790.0
2016-08-15 15:30:00,12.95,12.96,12.93,12.95,160695.0,12.0104,12.0197,11.9919,12.0104,160695.0
2016-08-16 09:30:00,12.93,12.96,12.89,12.92,24571.0,11.9919,12.0197,11.9548,11.9826,24571.0
2016-08-16 10:00:00,12.92,12.94,12.88,12.88,24645.0,11.9826,12.0011,11.9455,11.9455,24645.0
2016-08-16 10:30:00,12.89,12.92,12.88,12.9,17100.0,11.9548,11.9826,11.9455,11.964,17100.0
2016-08-16 11:00:00,12.9,12.93,12.89,12.93,11077.0,11.964,11.9919,11.9548,11.9919,11077.0
2016-08-16 11:30:00,12.93,12.93,12.91,12.93,16200.0,11.9919,11.9919,11.9733,11.9919,16200.0
2016-08-16 12:00:00,12.93,12.93,12.91,12.92,23570.0,11.9919,11.9919,11.9733,11.9826,23570.0
2016-08-16 12:30:00,12.92,12.93,12.91,12.93,10000.0,11.9826,11.9919,11.9733,11.9919,10000.0
2016-08-16 13:00:00,12.93,12.93,12.89,12.9,18685.0,11.9919,11.9919,11.9548,11.964,18685.0
2016-08-16 13:30:00,12.9,12.91,12.89,12.9,12800.0,11.964,11.9733,11.9548,11.964,12800.0
2016-08-16 14:00:00,12.9,12.91,12.89,12.91,13035.0,11.964,11.9733,11.9548,11.9733,13035.0
2016-08-16 14:30:00,12.91,12.93,12.9,12.93,22290.0,11.9733,11.9919,11.964,11.9919,22290.0
2016-08-16 15:00:00,12.93,12.93,12.91,12.93,27224.0,11.9919,11.9919,11.9733,11.9919,27224.0
2016-08-16 15:30:00,12.93,12.94,12.9,12.91,108244.0,11.9919,12.0011,11.964,11.9733,108244.0
2016-08-17 09:30:00,12.91,12.92,12.88,12.91,21395.0,11.9733,11.9826,11.9455,11.9733,21395.0
2016-08-17 10:00:00,12.91,12.94,12.9,12.93,11767.0,11.9733,12.0011,11.964,11.9919,11767.0
2016-08-17 10:30:00,12.93,12.94,12.9,12.91,21995.0,11.9919,12.0011,11.964,11.9733,21995.0
2016-08-17 11:00:00,12.91,12.91,12.89,12.89,25974.0,11.9733,11.9733,11.9548,11.9548,25974.0
2016-08-17 11:30:00,12.9,12.9,12.87,12.88,7051.0,11.964,11.964,11.9362,11.9455,7051.0
2016-08-17 12:00:00,12.88,12.92,12.87,12.92,21628.0,11.9455,11.9826,11.9362,11.9826,21628.0
2016-08-17 12:30:00,12.92,12.97,12.91,12.96,24587.0,11.9826,12.029,11.9733,12.0197,24587.0
2016-08-17 13:00:00,12.96,12.96,12.92,12.92,22669.0,12.0197,12.0197,11.9826,11.9826,22669.0
2016-08-17 13:30:00,12.92,12.95,12.92,12.93,21413.0,11.9826,12.0104,11.9826,11.9919,21413.0
2016-08-17 14:00:00,12.92,12.96,12.89,12.96,30865.0,11.9826,12.0197,11.9548,12.0197,30865.0
2016-08-17 14:30:00,12.95,12.97,12.95,12.96,25310.0,12.0104,12.029,12.0104,12.0197,25310.0
2016-08-17 15:00:00,12.96,12.96,12.91,12.93,35887.0,12.0197,12.0197,11.9733,11.9919,35887.0
2016-08-17 15:30:00,12.93,12.93,12.92,12.93,122552.0,11.9919,11.9919,11.9826,11.9919,122552.0
2016-08-18 09:30:00,12.92,12.99,12.92,12.95,19035.0,11.9826,12.0475,11.9826,12.0104,19035.0
2016-08-18 10:00:00,12.96,12.99,12.94,12.96,19685.0,12.0197,12.0475,12.0011,12.0197,19685.0
2016-08-18 10:30:00,12.97,13.0,12.97,13.0,63011.0,12.029,12.0568,12.029,12.0568,63011.0
2016-08-18 11:00:00,13.0,13.0,12.98,13.0,13960.0,12.0568,12.0568,12.0382,12.0568,13960.0
2016-08-18 11:30:00,13.0,13.0,12.98,12.98,19339.0,12.0568,12.0568,12.0382,12.0382,19339.0
2016-08-18 12:00:00,12.98,12.98,12.93,12.94,18724.0,12.0382,12.0382,11.9919,12.0011,18724.0
2016-08-18 12:30:00,12.93,12.96,12.9,12.96,20770.0,11.9919,12.0197,11.964,12.0197,20770.0
2016-08-18 13:00:00,12.96,12.97,12.94,12.96,23205.0,12.0197,12.029,12.0011,12.0197,23205.0
2016-08-18 13:30:00,12.96,12.99,12.95,12.96,21756.0,12.0197,12.0475,12.0104,12.0197,21756.0
2016-08-18 14:00:00,12.96,12.98,12.94,12.94,17804.0,12.0197,12.0382,12.0011,12.0011,17804.0
2016-08-18 14:30:00,12.95,12.96,12.94,12.96,18406.0,12.0104,12.0197,12.0011,12.0197,18406.0
2016-08-18 15:00:00,12.96,12.97,12.95,12.95,29367.0,12.0197,12.029,12.0104,12.0104,29367.0
2016-08-18 15:30:00,12.96,12.97,12.93,12.95,94588.0,12.0197,12.029,11.9919,12.0104,94588.0
2016-08-19 09:30:00,12.9,12.97,12.89,12.92,75143.0,11.964,12.029,11.9548,11.9826,75143.0
2016-08-19 10:00:00,12.92,13.0,12.91,13.0,13537.0,11.9826,12.0568,11.9733,12.0568,13537.0
2016-08-19 10:30:00,13.0,13.0,12.97,12.99,18814.0,12.0568,12.0568,12.029,12.0475,18814.0
2016-08-19 11:00:00,12.99,13.01,12.98,13.01,31721.0,12.0475,12.066,12.0382,12.066,31721.0
2016-08-19 11:30:00,13.02,13.03,13.01,13.01,13616.0,12.0753,12.0846,12.066,12.066,13616.0
2016-08-19 12:00:00,13.01,13.01,12.98,13.0,27188.0,12.066,12.066,12.0382,12.0568,27188.0
2016-08-19 12:30:00,13.0,13.0,12.97,12.98,27759.0,12.0568,12.0568,12.029,12.0382,27759.0
2016-08-19 13:00:00,12.99,13.0,12.99,12.99,10900.0,12.0475,12.0568,12.0475,12.0475,10900.0
2016-08-19 13:30:00,13.0,13.0,12.99,13.0,17532.0,12.0568,12.0568,12.0475,12.0568,17532.0
2016-08-19 14:00:00,13.0,13.0,12.99,13.0,27501.0,12.0568,12.0568,12.0475,12.0568,27501.0
2016-08-19 14:30:00,13.0,13.05,12.99,13.04,68729.0,12.0568,12.1031,12.0475,12.0939,68729.0
2016-08-19 15:00:00,13.04,13.08,13.03,13.05,49038.0,12.0939,12.131,12.0846,12.1031,49038.0
2016-08-19 15:30:00,13.04,13.06,13.02,13.05,224342.0,12.0939,12.1124,12.0753,12.1031,224342.0
2016-08-22 09:30:00,13.0,13.0,12.92,13.0,28260.0,12.0568,12.0568,11.9826,12.0568,28260.0
2016-08-22 10:00:00,13.0,13.1,12.98,13.1,46891.0,12.0568,12.1495,12.0382,12.1495,46891.0
2016-08-22 10:30:00,13.11,13.15,13.1,13.13,52336.0,12.1588,12.1959,12.1495,12.1773,52336.0
2016-08-22 11:00:00,13.13,13.16,13.09,13.1,81005.0,12.1773,12.2052,12.1402,12.1495,81005.0
2016-08-22 11:30:00,13.09,13.13,13.08,13.13,25321.0,12.1402,12.1773,12.131,12.1773,25321.0
2016-08-22 12:00:00,13.13,13.15,13.11,13.13,48856.0,12.1773,12.1959,12.1588,12.1773,48856.0
2016-08-22 12:30:00,13.14,13.16,13.12,13.13,31881.0,12.1866,12.2052,12.1681,12.1773,31881.0
2016-08-22 13:00:00,13.13,13.15,13.09,13.11,43165.0,12.1773,12.1959,12.1402,12.1588,43165.0
2016-08-22 13:30:00,13.12,13.15,13.11,13.15,29036.0,12.1681,12.1959,12.1588,12.1959,29036.0
2016-08-22 14:00:00,13.15,13.18,13.13,13.16,44213.0,12.1959,12.2237,12.1773,12.2052,44213.0
2016-08-22 14:30:00,13.15,13.17,13.15,13.16,24043.0,12.1959,12.2144,12.1959,12.2052,24043.0
2016-08-22 15:00:00,13.17,13.18,13.14,13.16,67267.0,12.2144,12.2237,12.1866,12.2052,67267.0
2016-08-22 15:30:00,13.16,13.18,13.14,13.16,239502.0,12.2052,12.2237,12.1866,12.2052,239502.0
2016-08-23 09:30:00,13.2,13.27,13.2,13.26,31287.0,12.2423,12.3072,12.2423,12.2979,31287.0
2016-08-23 10:00:00,13.26,13.27,13.24,13.27,15405.0,12.2979,12.3072,12.2794,12.3072,15405.0
2016-08-23 10:30:00,13.27,13.27,13.25,13.26,26533.0,12.3072,12.3072,12.2886,12.2979,26533.0
2016-08-23 11:00:00,13.26,13.26,13.21,13.23,19036.0,12.2979,12.2979,12.2515,12.2701,19036.0
2016-08-23 11:30:00,13.23,13.25,13.22,13.23,17740.0,12.2701,12.2886,12.2608,12.2701,17740.0
2016-08-23 12:00:00,13.22,13.23,13.19,13.23,18482.0,12.2608,12.2701,12.233,12.2701,18482.0
2016-08-23 12:30:00,13.23,13.23,13.19,13.21,27253.0,12.2701,12.2701,12.233,12.2515,27253.0
2016-08-23 13:00:00,13.21,13.24,13.21,13.22,16504.0,12.2515,12.2794,12.2515,12.2608,16504.0
2016-08-23 13:30:00,13.23,13.24,13.22,13.24,14122.0,12.2701,12.2794,12.2608,12.2794,14122.0
2016-08-23 14:00:00,13.24,13.24,13.21,13.22,23318.0,12.2794,12.2794,12.2515,12.2608,23318.0
2016-08-23 14:30:00,13.23,13.24,13.21,13.22,24504.0,12.2701,12.2794,12.2515,12.2608,24504.0
2016-08-23 15:00:00,13.22,13.22,13.19,13.2,22651.0,12.2608,12.2608,12.233,12.2423,22651.0
2016-08-23 15:30:00,13.19,13.2,13.15,13.17,90137.0,12.233,12.2423,12.1959,12.2144,90137.0
2016-08-24 09:30:00,13.12,13.2,13.12,13.14,27541.0,12.1681,12.2423,12.1681,12.1866,27541.0
2016-08-24 10:00:00,13.15,13.15,13.13,13.14,14953.0,12.1959,12.1959,12.1773,12.1866,14953.0
2016-08-24 10:30:00,13.14,13.15,13.11,13.12,13731.0,12.1866,12.1959,12.1588,12.1681,13731.0
2016-08-24 11:00:00,13.13,13.15,13.12,13.13,19964.0,12.1773,12.1959,12.1681,12.1773,19964.0
2016-08-24 11:30:00,13.14,13.14,13.12,13.13,6539.0,12.1866,12.1866,12.1681,12.1773,6539.0
2016-08-24 12:00:00,13.13,13.14,13.12,13.14,14625.0,12.1773,12.1866,12.1681,12.1866,14625.0
2016-08-24 12:30:00,13.13,13.14,13.12,13.12,9538.0,12.1773,12.1866,12.1681,12.1681,9538.0
2016-08-24 13:00:00,13.13,13.13,13.11,13.12,7638.0,12.1773,12.1773,12.1588,12.1681,7638.0
2016-08-24 13:30:00,13.12,13.13,13.1,13.12,19166.0,12.1681,12.1773,12.1495,12.1681,19166.0
2016-08-24 14:00:00,13.11,13.11,13.07,13.08,21788.0,12.1588,12.1588,12.1217,12.131,21788.0
2016-08-24 14:30:00,13.07,13.09,13.07,13.09,4808.0,12.1217,12.1402,12.1217,12.1402,4808.0
2016-08-24 15:00:00,13.08,13.09,13.06,13.07,17275.0,12.131,12.1402,12.1124,12.1217,17275.0
2016-08-24 15:30:00,13.07,13.07,13.05,13.07,72583.0,12.1217,12.1217,12.1031,12.1217,72583.0
2016-08-25 09:30:00,13.02,13.11,13.02,13.11,24140.0,12.0753,12.1588,12.0753,12.1588,24140.0
2016-08-25 10:00:00,13.1,13.13,13.09,13.1,15548.0,12.1495,12.1773,12.1402,12.1495,15548.0
2016-08-25 10:30:00,13.11,13.12,13.09,13.11,14199.0,12.1588,12.1681,12.1402,12.1588,14199.0
2016-08-25 11:00:00,13.12,13.15,13.11,13.11,20565.0,12.1681,12.1959,12.1588,12.1588,20565.0
2016-08-25 11:30:00,13.11,13.13,13.09,13.1,7800.0,12.1588,12.1773,12.1402,12.1495,7800.0
2016-08-25 12:00:00,13.09,13.09,13.05,13.07,20690.0,12.1402,12.1402,12.1031,12.1217,20690.0
2016-08-25 12:30:00,13.06,13.1,13.06,13.08,23093.0,12.1124,12.1495,12.1124,12.131,23093.0
2016-08-25 13:00:00,13.08,13.1,13.08,13.09,7355.0,12.131,12.1495,12.131,12.1402,7355.0
2016-08-25 13:30:00,13.1,13.11,13.06,13.08,14087.0,12.1495,12.1588,12.1124,12.131,14087.0
2016-08-25 14:00:00,13.07,13.09,13.04,13.05,37177.0,12.1217,12.1402,12.0939,12.1031,37177.0
2016-08-25 14:30:00,13.06,13.07,13.04,13.04,25678.0,12.1124,12.1217,12.0939,12.0939,25678.0
2016-08-25 15:00:00,13.04,13.08,13.04,13.07,30201.0,12.0939,12.131,12.0939,12.1217,30201.0
2016-08-25 15:30:00,13.07,13.08,13.06,13.08,90933.0,12.1217,12.131,12.1124,12.131,90933.0
2016-08-26 09:30:00,13.1,13.15,13.08,13.12,16022.0,12.1495,12.1959,12.131,12.1681,16022.0
2016-08-26 10:00:00,13.1,13.15,13.06,13.15,49576.0,12.1495,12.1959,12.1124,12.1959,49576.0
2016-08-26 10:30:00,13.15,13.15,13.1,13.13,25911.0,12.1959,12.1959,12.1495,12.1773,25911.0
2016-08-26 11:00:00,13.13,13.14,13.11,13.12,28238.0,12.1773,12.1866,12.1588,12.1681,28238.0
2016-08-26 11:30:00,13.12,13.12,13.04,13.05,25523.0,12.1681,12.1681,12.0939,12.1031,25523.0
2016-08-26 12:00:00,13.05,13.05,12.96,12.96,28109.0,12.1031,12.1031,12.0197,12.0197,28109.0
2016-08-26 12:30:00,12.97,13.01,12.96,13.01,21703.0,12.029,12.066,12.0197,12.066,21703.0
2016-08-26 13:00:00,13.01,13.02,12.98,13.0,17647.0,12.066,12.0753,12.0382,12.0568,17647.0
2016-08-26 13:30:00,13.0,13.01,12.99,13.0,13795.0,12.0568,12.066,12.0475,12.0568,13795.0
2016-08-26 14:00:00,12.99,13.02,12.98,12.99,18100.0,12.0475,12.0753,12.0382,12.0475,18100.0
2016-08-26 14:30:00,12.99,13.0,12.98,13.0,7900.0,12.0475,12.0568,12.0382,12.0568,7900.0
2016-08-26 15:00:00,13.0,13.04,12.99,13.04,18517.0,12.0568,12.0939,12.0475,12.0939,18517.0
2016-08-26 15:30:00,13.04,13.06,13.02,13.03,111405.0,12.0939,12.1124,12.0753,12.0846,111405.0
2016-08-29 09:30:00,13.06,13.09,13.04,13.05,14547.0,12.1124,12.1402,12.0939,12.1031,14547.0
2016-08-29 10:00:00,13.04,13.07,13.04,13.06,30555.0,12.0939,12.1217,12.0939,12.1124,30555.0
2016-08-29 10:30:00,13.07,13.09,13.06,13.08,19235.0,12.1217,12.1402,12.1124,12.131,19235.0
2016-08-29 11:00:00,13.08,13.11,13.07,13.1,14888.0,12.131,12.1588,12.1217,12.1495,14888.0
2016-08-29 11:30:00,13.1,13.11,13.07,13.08,22508.0,12.1495,12.1588,12.1217,12.131,22508.0
2016-08-29 12:00:00,13.08,13.08,13.06,13.06,6382.0,12.131,12.131,12.1124,12.1124,6382.0
2016-08-29 12:30:00,13.07,13.09,13.06,13.09,12760.0,12.1217,12.1402,12.1124,12.1402,12760.0
2016-08-29 13:00:00,13.08,13.1,13.07,13.08,17958.0,12.131,12.1495,12.1217,12.131,17958.0
2016-08-29 13:30:00,13.08,13.09,13.07,13.07,12130.0,12.131,12.1402,12.1217,12.1217,12130.0
2016-08-29 14:00:00,13.07,13.08,13.03,13.03,20548.0,12.1217,12.131,12.0846,12.0846,20548.0
2016-08-29 14:30:00,13.04,13.04,12.98,13.03,61875.0,12.0939,12.0939,12.0382,12.0846,61875.0
2016-08-29 15:00:00,13.02,13.02,12.98,13.0,17025.0,12.0753,12.0753,12.0382,12.0568,17025.0
2016-08-29 15:30:00,13.0,13.0,12.97,12.98,86867.0,12.0568,12.0568,12.029,12.0382,86867.0
2016-08-30 09:30:00,13.0,13.02,12.98,13.01,12270.0,12.0568,12.0753,12.0382,12.066,12270.0
2016-08-30 10:00:00,13.0,13.01,12.97,12.99,16088.0,12.0568,12.066,12.029,12.0475,16088.0
2016-08-30 10:30:00,12.99,12.99,12.94,12.96,17776.0,12.0475,12.0475,12.0011,12.0197,17776.0
2016-08-30 11:00:00,12.95,12.97,12.94,12.95,10635.0,12.0104,12.029,12.0011,12.0104,10635.0
2016-08-30 11:30:00,12.95,12.99,12.95,12.98,16149.0,12.0104,12.0475,12.0104,12.0382,16149.0
2016-08-30 12:00:00,12.99,13.01,12.98,12.98,15003.0,12.0475,12.066,12.0382,12.0382,15003.0
2016-08-30 12:30:00,12.98,12.98,12.95,12.96,31575.0,12.0382,12.0382,12.0104,12.0197,31575.0
2016-08-30 13:00:00,12.96,13.0,12.95,13.0,13141.0,12.0197,12.0568,12.0104,12.0568,13141.0
2016-08-30 13:30:00,13.0,13.0,12.97,12.97,10610.0,12.0568,12.0568,12.029,12.029,10610.0
2016-08-30 14:00:00,12.97,12.98,12.95,12.97,21991.0,12.029,12.0382,12.0104,12.029,21991.0
2016-08-30 14:30:00,12.96,12.99,12.95,12.99,17136.0,12.0197,12.0475,12.0104,12.0475,17136.0
2016-08-30 15:00:00,12.99,13.02,12.98,13.02,16376.0,12.0475,12.0753,12.0382,12.0753,16376.0
2016-08-30 15:30:00,13.02,13.03,13.0,13.01,130673.0,12.0753,12.0846,12.0568,12.066,130673.0
2016-08-31 09:30:00,13.03,13.03,12.97,13.0,34663.0,12.0846,12.0846,12.029,12.0568,34663.0
2016-08-31 10:00:00,12.99,13.0,12.94,12.94,19119.0,12.0475,12.0568,12.0011,12.0011,19119.0
2016-08-31 10:30:00,12.94,12.94,12.9,12.9,18212.0,12.0011,12.0011,11.964,11.964,18212.0
2016-08-31 11:00:00,12.9,12.93,12.89,12.93,17051.0,11.964,11.9919,11.9548,11.9919,17051.0
2016-08-31 11:30:00,12.93,12.94,12.92,12.93,8258.0,11.9919,12.0011,11.9826,11.9919,8258.0
2016-08-31 12:00:00,12.92,12.92,12.89,12.89,16064.0,11.9826,11.9826,11.9548,11.9548,16064.0
2016-08-31 12:30:00,12.89,12.9,12.87,12.9,26257.0,11.9548,11.964,11.9362,11.964,26257.0
2016-08-31 13:00:00,12.89,12.9,12.88,12.9,10300.0,11.9548,11.964,11.9455,11.964,10300.0
2016-08-31 13:30:00,12.9,12.9,12.89,12.89,9800.0,11.964,11.964,11.9548,11.9548,9800.0
2016-08-31 14:00:00,12.9,12.96,12.89,12.94,24090.0,11.964,12.0197,11.9548,12.0011,24090.0
2016-08-31 14:30:00,12.93,12.94,12.93,12.94,11393.0,11.9919,12.0011,11.9919,12.0011,11393.0
2016-08-31 15:00:00,12.94,12.97,12.93,12.96,25677.0,12.0011,12.029,11.9919,12.0197,25677.0
2016-08-31 15:30:00,12.96,12.97,12.93,12.93,134314.0,12.0197,12.029,11.9919,11.9919,134314.0
2016-09-01 09:30:00,12.95,13.01,12.95,12.97,17215.0,12.0104,12.066,12.0104,12.029,17215.0
2016-09-01 10:00:00,12.96,13.0,12.9,12.91,21679.0,12.0197,12.0568,11.964,11.9733,21679.0
2016-09-01 10:30:00,12.91,12.91,12.85,12.86,13567.0,11.9733,11.9733,11.9177,11.9269,13567.0
2016-09-01 11:00:00,12.86,12.88,12.83,12.88,8936.0,11.9269,11.9455,11.8991,11.9455,8936.0
2016-09-01 11:30:00,12.88,12.89,12.85,12.85,10152.0,11.9455,11.9548,11.9177,11.9177,10152.0
2016-09-01 12:00:00,12.86,12.92,12.85,12.92,12360.0,11.9269,11.9826,11.9177,11.9826,12360.0
2016-09-01 12:30:00,12.92,12.95,12.91,12.92,12766.0,11.9826,12.0104,11.9733,11.9826,12766.0
2016-09-01 13:00:00,12.92,12.92,12.9,12.91,4920.0,11.9826,11.9826,11.964,11.9733,4920.0
2016-09-01 13:30:00,12.92,12.92,12.89,12.9,11920.0,11.9826,11.9826,11.9548,11.964,11920.0
2016-09-01 14:00:00,12.89,12.91,12.87,12.9,12182.0,11.9548,11.9733,11.9362,11.964,12182.0
2016-09-01 14:30:00,12.91,12.91,12.88,12.9,11768.0,11.9733,11.9733,11.9455,11.964,11768.0
2016-09-01 15:00:00,12.89,12.9,12.87,12.88,40766.0,11.9548,11.964,11.9362,11.9455,40766.0
2016-09-01 15:30:00,12.88,12.93,12.87,12.92,112985.0,11.9455,11.9919,11.9362,11.9826,112985.0
2016-09-02 09:30:00,13.01,13.05,13.0,13.02,41301.0,12.066,12.1031,12.0568,12.0753,41301.0
2016-09-02 10:00:00,13.02,13.03,12.98,13.01,23931.0,12.0753,12.0846,12.0382,12.066,23931.0
2016-09-02 10:30:00,13.01,13.02,12.97,13.02,25562.0,12.066,12.0753,12.029,12.0753,25562.0
2016-09-02 11:00:00,13.02,13.03,12.99,13.01,14656.0,12.0753,12.0846,12.0475,12.066,14656.0
2016-09-02 11:30:00,13.01,13.03,12.99,13.03,14467.0,12.066,12.0846,12.0475,12.0846,14467.0
2016-09-02 12:00:00,13.03,13.03,12.99,12.99,11355.0,12.0846,12.0846,12.0475,12.0475,11355.0
2016-09-02 12:30:00,13.0,13.02,12.99,13.01,13544.0,12.0568,12.0753,12.0475,12.066,13544.0
2016-09-02 13:00:00,13.01,13.03,13.0,13.02,9280.0,12.066,12.0846,12.0568,12.0753,9280.0
2016-09-02 13:30:00,13.03,13.03,12.99,13.0,7500.0,12.0846,12.0846,12.0475,12.0568,7500.0
2016-09-02 14:00:00,13.0,13.03,12.99,13.03,10423.0,12.0568,12.0846,12.0475,12.0846,10423.0
2016-09-02 14:30:00,13.03,13.03,13.01,13.02,9551.0,12.0846,12.0846,12.066,12.0753,9551.0
2016-09-02 15:00:00,13.03,13.05,13.02,13.03,38829.0,12.0846,12.1031,12.0753,12.0846,38829.0
2016-09-02 15:30:00,13.04,13.05,13.03,13.05,85040.0,12.0939,12.1031,12.0846,12.1031,85040.0
2016-09-06 09:30:00,13.11,13.15,13.03,13.04,27961.0,12.1588,12.1959,12.0846,12.0939,27961.0
2016-09-06 10:00:00,13.04,13.16,13.0,13.15,132120.0,12.0939,12.2052,12.0568,12.1959,132120.0
2016-09-06 10:30:00,13.15,13.19,13.06,13.07,69630.0,12.1959,12.233,12.1124,12.1217,69630.0
2016-09-06 11:00:00,13.06,13.06,12.96,13.04,55538.0,12.1124,12.1124,12.0197,12.0939,55538.0
2016-09-06 11:30:00,13.04,13.04,13.0,13.01,14623.0,12.0939,12.0939,12.0568,12.066,14623.0
2016-09-06 12:00:00,13.0,13.01,13.0,13.0,7660.0,12.0568,12.066,12.0568,12.0568,7660.0
2016-09-06 12:30:00,13.01,13.01,12.99,13.0,16689.0,12.066,12.066,12.0475,12.0568,16689.0
2016-09-06 13:00:00,12.99,13.0,12.98,12.98,7234.0,12.0475,12.0568,12.0382,12.0382,7234.0
2016-09-06 13:30:00,12.99,13.0,12.98,12.98,17070.0,12.0475,12.0568,12.0382,12.0382,17070.0
2016-09-06 14:00:00,12.99,12.99,12.98,12.99,10857.0,12.0475,12.0475,12.0382,12.0475,10857.0
2016-09-06 14:30:00,12.98,12.99,12.98,12.98,22623.0,12.0382,12.0475,12.0382,12.0382,22623.0
2016-09-06 15:00:00,12.98,12.99,12.98,12.98,19800.0,12.0382,12.0475,12.0382,12.0382,19800.0
2016-09-06 15:30:00,12.98,13.02,12.98,13.01,112898.0,12.0382,12.0753,12.0382,12.066,112898.0
2016-09-07 09:30:00,13.03,13.14,13.02,13.06,69656.0,12.0846,12.1866,12.0753,12.1124,69656.0
2016-09-07 10:00:00,13.06,13.11,13.04,13.05,82599.0,12.1124,12.1588,12.0939,12.1031,82599.0
2016-09-07 10:30:00,13.06,13.07,13.01,13.04,47378.0,12.1124,12.1217,12.066,12.0939,47378.0
2016-09-07 11:00:00,13.04,13.06,13.02,13.02,36381.0,12.0939,12.1124,12.0753,12.0753,36381.0
2016-09-07 11:30:00,13.03,13.03,13.0,13.0,21595.0,12.0846,12.0846,12.0568,12.0568,21595.0
2016-09-07 12:00:00,13.0,13.06,13.0,13.06,74390.0,12.0568,12.1124,12.0568,12.1124,74390.0
2016-09-07 12:30:00,13.06,13.1,13.05,13.06,32655.0,12.1124,12.1495,12.1031,12.1124,32655.0
2016-09-07 13:00:00,13.07,13.08,13.05,13.06,32430.0,12.1217,12.131,12.1031,12.1124,32430.0
2016-09-07 13:30:00,13.07,13.07,13.05,13.06,51429.0,12.1217,12.1217,12.1031,12.1124,51429.0
2016-09-07 14:00:00,13.05,13.08,13.05,13.05,44705.0,12.1031,12.131,12.1031,12.1031,44705.0
2016-09-07 14:30:00,13.06,13.09,13.05,13.08,36005.0,12.1124,12.1402,12.1031,12.131,36005.0
2016-09-07 15:00:00,13.09,13.09,13.08,13.08,42499.0,12.1402,12.1402,12.131,12.131,42499.0
2016-09-07 15:30:00,13.08,13.14,13.08,13.13,195587.0,12.131,12.1866,12.131,12.1773,195587.0
2016-09-08 09:30:00,13.14,13.14,12.99,13.0,44578.0,12.1866,12.1866,12.0475,12.0568,44578.0
2016-09-08 10:00:00,12.99,13.02,12.98,13.0,12019.0,12.0475,12.0753,12.0382,12.0568,12019.0
2016-09-08 10:30:00,13.01,13.03,13.0,13.01,9691.0,12.066,12.0846,12.0568,12.066,9691.0
2016-09-08 11:00:00,13.01,13.05,13.01,13.03,20727.0,12.066,12.1031,12.066,12.0846,20727.0
2016-09-08 11:30:00,13.03,13.05,13.01,13.04,12299.0,12.0846,12.1031,12.066,12.0939,12299.0
2016-09-08 12:00:00,13.04,13.04,13.01,13.02,12354.0,12.0939,12.0939,12.066,12.0753,12354.0
2016-09-08 12:30:00,13.01,13.06,13.01,13.06,33495.0,12.066,12.1124,12.066,12.1124,33495.0
2016-09-08 13:00:00,13.06,13.06,13.05,13.06,6400.0,12.1124,12.1124,12.1031,12.1124,6400.0
2016-09-08 13:30:00,13.06,13.06,13.03,13.04,9779.0,12.1124,12.1124,12.0846,12.0939,9779.0
2016-09-08 14:00:00,13.04,13.05,13.03,13.03,16398.0,12.0939,12.1031,12.0846,12.0846,16398.0
2016-09-08 14:30:00,13.03,13.05,13.03,13.04,7721.0,12.0846,12.1031,12.0846,12.0939,7721.0
2016-09-08 15:00:00,13.05,13.06,13.02,13.02,31161.0,12.1031,12.1124,12.0753,12.0753,31161.0
2016-09-08 15:30:00,13.03,13.03,13.0,13.01,117272.0,12.0846,12.0846,12.0568,12.066,117272.0
2016-09-09 09:30:00,12.89,12.91,12.8,12.82,39415.0,11.9548,11.9733,11.8713,11.8898,39415.0
2016-09-09 10:00:00,12.81,12.83,12.78,12.8,18021.0,11.8806,11.8991,11.8527,11.8713,18021.0
2016-09-09 10:30:00,12.79,12.79,12.73,12.75,20980.0,11.862,11.862,11.8064,11.8249,20980.0
2016-09-09 11:00:00,12.75,12.75,12.7,12.71,25817.0,11.8249,11.8249,11.7785,11.7878,25817.0
2016-09-09 11:30:00,12.71,12.72,12.64,12.65,30300.0,11.7878,11.7971,11.7229,11.7322,30300.0
2016-09-09 12:00:00,12.65,12.69,12.64,12.66,17465.0,11.7322,11.7693,11.7229,11.7414,17465.0
2016-09-09 12:30:00,12.66,12.66,12.62,12.62,18042.0,11.7414,11.7414,11.7043,11.7043,18042.0
2016-09-09 13:00:00,12.63,12.63,12.61,12.62,17654.0,11.7136,11.7136,11.6951,11.7043,17654.0
2016-09-09 13:30:00,12.62,12.62,12.58,12.58,20062.0,11.7043,11.7043,11.6672,11.6672,20062.0
2016-09-09 14:00:00,12.58,12.59,12.56,12.59,36043.0,11.6672,11.6765,11.6487,11.6765,36043.0
2016-09-09 14:30:00,12.6,12.6,12.56,12.57,20225.0,11.6858,11.6858,11.6487,11.658,20225.0
2016-09-09 15:00:00,12.57,12.57,12.55,12.57,30924.0,11.658,11.658,11.6394,11.658,30924.0
2016-09-09 15:30:00,12.56,12.57,12.45,12.46,128965.0,11.6487,11.658,11.5467,11.556,128965.0
2016-09-12 09:30:00,12.41,12.48,12.34,12.48,29093.0,11.5096,11.5745,11.4447,11.5745,29093.0
2016-09-12 10:00:00,12.48,12.55,12.47,12.54,25750.0,11.5745,11.6394,11.5652,11.6302,25750.0
2016-09-12 10:30:00,12.55,12.55,12.5,12.53,27854.0,11.6394,11.6394,11.5931,11.6209,27854.0
2016-09-12 11:00:00,12.53,12.57,12.51,12.52,26372.0,11.6209,11.658,11.6023,11.6116,26372.0
2016-09-12 11:30:00,12.52,12.53,12.49,12.5,24704.0,11.6116,11.6209,11.5838,11.5931,24704.0
2016-09-12 12:00:00,12.5,12.5,12.47,12.49,18277.0,11.5931,11.5931,11.5652,11.5838,18277.0
2016-09-12 12:30:00,12.49,12.51,12.48,12.5,15049.0,11.5838,11.6023,11.5745,11.5931,15049.0
2016-09-12 13:00:00,12.5,12.53,12.48,12.48,41262.0,11.5931,11.6209,11.5745,11.5745,41262.0
2016-09-12 13:30:00,12.48,12.52,12.46,12.52,27282.0,11.5745,11.6116,11.556,11.6116,27282.0
2016-09-12 14:00:00,12.52,12.6,12.52,12.58,33622.0,11.6116,11.6858,11.6116,11.6672,33622.0
2016-09-12 14:30:00,12.58,12.59,12.55,12.55,31991.0,11.6672,11.6765,11.6394,11.6394,31991.0
2016-09-12 15:00:00,12.55,12.57,12.53,12.54,29832.0,11.6394,11.658,11.6209,11.6302,29832.0
2016-09-12 15:30:00,12.55,12.58,12.52,12.58,159989.0,11.6394,11.6672,11.6116,11.6672,159989.0
2016-09-13 09:30:00,12.49,12.49,12.41,12.41,23054.0,11.5838,11.5838,11.5096,11.5096,23054.0
2016-09-13 10:00:00,12.41,12.41,12.35,12.4,39659.0,11.5096,11.5096,11.4539,11.5003,39659.0
2016-09-13 10:30:00,12.39,12.4,12.33,12.34,32178.0,11.491,11.5003,11.4354,11.4447,32178.0
2016-09-13 11:00:00,12.34,12.35,12.3,12.3,41348.0,11.4447,11.4539,11.4076,11.4076,41348.0
2016-09-13 11:30:00,12.29,12.3,12.23,12.28,102956.0,11.3983,11.4076,11.3426,11.389,102956.0
2016-09-13 12:00:00,12.28,12.34,12.28,12.3,100850.0,11.389,11.4447,11.389,11.4076,100850.0
2016-09-13 12:30:00,12.29,12.3,12.26,12.27,21570.0,11.3983,11.4076,11.3705,11.3797,21570.0
2016-09-13 13:00:00,12.26,12.37,12.26,12.37,38101.0,11.3705,11.4725,11.3705,11.4725,38101.0
2016-09-13 13:30:00,12.37,12.39,12.34,12.36,28880.0,11.4725,11.491,11.4447,11.4632,28880.0
2016-09-13 14:00:00,12.36,12.37,12.33,12.33,14823.0,11.4632,11.4725,11.4354,11.4354,14823.0
2016-09-13 14:30:00,12.34,12.35,12.31,12.32,40129.0,11.4447,11.4539,11.4168,11.4261,40129.0
2016-09-13 15:00:00,12.33,12.34,12.3,12.34,57715.0,11.4354,11.4447,11.4076,11.4447,57715.0
2016-09-13 15:30:00,12.34,12.36,12.29,12.3,226465.0,11.4447,11.4632,11.3983,11.4076,226465.0
2016-09-14 09:30:00,12.28,12.37,12.21,12.23,39721.0,11.389,11.4725,11.3241,11.3426,39721.0
2016-09-14 10:00:00,12.23,12.28,12.22,12.26,38950.0,11.3426,11.389,11.3334,11.3705,38950.0
2016-09-14 10:30:00,12.26,12.29,12.21,12.22,71848.0,11.3705,11.3983,11.3241,11.3334,71848.0
2016-09-14 11:00:00,12.22,12.28,12.21,12.26,51819.0,11.3334,11.389,11.3241,11.3705,51819.0
2016-09-14 11:30:00,12.26,12.27,12.24,12.25,33948.0,11.3705,11.3797,11.3519,11.3612,33948.0
2016-09-14 12:00:00,12.25,12.27,12.23,12.25,38695.0,11.3612,11.3797,11.3426,11.3612,38695.0
2016-09-14 12:30:00,12.25,12.26,12.22,12.24,74190.0,11.3612,11.3705,11.3334,11.3519,74190.0
2016-09-14 13:00:00,12.23,12.24,12.22,12.24,17820.0,11.3426,11.3519,11.3334,11.3519,17820.0
2016-09-14 13:30:00,12.24,12.24,12.2,12.22,29238.0,11.3519,11.3519,11.3148,11.3334,29238.0
2016-09-14 14:00:00,12.22,12.25,12.21,12.24,41414.0,11.3334,11.3612,11.3241,11.3519,41414.0
2016-09-14 14:30:00,12.25,12.25,12.24,12.24,18100.0,11.3612,11.3612,11.3519,11.3519,18100.0
2016-09-14 15:00:00,12.25,12.25,12.22,12.23,38866.0,11.3612,11.3612,11.3334,11.3426,38866.0
2016-09-14 15:30:00,12.22,12.26,12.22,12.24,135657.0,11.3334,11.3705,11.3334,11.3519,135657.0
2016-09-15 09:30:00,12.27,12.35,12.2,12.33,37071.0,11.3797,11.4539,11.3148,11.4354,37071.0
2016-09-15 10:00:00,12.33,12.37,12.31,12.35,26328.0,11.4354,11.4725,11.4168,11.4539,26328.0
2016-09-15 10:30:00,12.35,12.39,12.32,12.38,25034.0,11.4539,11.491,11.4261,11.4818,25034.0
2016-09-15 11:00:00,12.39,12.39,12.36,12.39,13943.0,11.491,11.491,11.4632,11.491,13943.0
2016-09-15 11:30:00,12.4,12.41,12.37,12.37,20714.0,11.5003,11.5096,11.4725,11.4725,20714.0
2016-09-15 12:00:00,12.37,12.39,12.37,12.38,14195.0,11.4725,11.491,11.4725,11.4818,14195.0
2016-09-15 12:30:00,12.38,12.39,12.36,12.37,12756.0,11.4818,11.491,11.4632,11.4725,12756.0
2016-09-15 13:00:00,12.37,12.37,12.34,12.36,12956.0,11.4725,11.4725,11.4447,11.4632,12956.0
2016-09-15 13:30:00,12.36,12.39,12.35,12.38,12368.0,11.4632,11.491,11.4539,11.4818,12368.0
2016-09-15 14:00:00,12.38,12.39,12.37,12.38,11256.0,11.4818,11.491,11.4725,11.4818,11256.0
2016-09-15 14:30:00,12.38,12.38,12.34,12.35,17273.0,11.4818,11.4818,11.4447,11.4539,17273.0
2016-09-15 15:00:00,12.35,12.36,12.33,12.34,37037.0,11.4539,11.4632,11.4354,11.4447,37037.0
2016-09-15 15:30:00,12.35,12.38,12.34,12.34,239800.0,11.4539,11.4818,11.4447,11.4447,239800.0
2016-09-16 09:30:00,12.35,12.36,12.2,12.2,300123.0,11.4539,11.4632,11.3148,11.3148,300123.0
2016-09-16 10:00:00,12.2,12.2,12.13,12.17,59836.0,11.3148,11.3148,11.2499,11.287,59836.0
2016-09-16 10:30:00,12.16,12.18,12.15,12.16,22740.0,11.2777,11.2963,11.2684,11.2777,22740.0
2016-09-16 11:00:00,12.15,12.16,12.13,12.15,29277.0,11.2684,11.2777,11.2499,11.2684,29277.0
2016-09-16 11:30:00,12.15,12.25,12.14,12.23,47877.0,11.2684,11.3612,11.2592,11.3426,47877.0
2016-09-16 12:00:00,12.23,12.26,12.22,12.26,23645.0,11.3426,11.3705,11.3334,11.3705,23645.0
2016-09-16 12:30:00,12.26,12.26,12.24,12.26,23316.0,11.3705,11.3705,11.3519,11.3705,23316.0
2016-09-16 13:00:00,12.25,12.26,12.25,12.25,18378.0,11.3612,11.3705,11.3612,11.3612,18378.0
2016-09-16 13:30:00,12.25,12.26,12.23,12.24,36113.0,11.3612,11.3705,11.3426,11.3519,36113.0
2016-09-16 14:00:00,12.24,12.25,12.23,12.25,26936.0,11.3519,11.3612,11.3426,11.3612,26936.0
2016-09-16 14:30:00,12.25,12.27,12.25,12.25,22870.0,11.3612,11.3797,11.3612,11.3612,22870.0
2016-09-16 15:00:00,12.25,12.26,12.24,12.24,27684.0,11.3612,11.3705,11.3519,11.3519,27684.0
2016-09-16 15:30:00,12.24,12.29,12.24,12.28,158584.0,11.3519,11.3983,11.3519,11.389,158584.0
2016-09-19 09:30:00,12.35,12.42,12.32,12.41,19896.0,11.4539,11.5189,11.4261,11.5096,19896.0
2016-09-19 10:00:00,12.41,12.42,12.38,12.39,16277.0,11.5096,11.5189,11.4818,11.491,16277.0
2016-09-19 10:30:00,12.4,12.41,12.34,12.35,22129.0,11.5003,11.5096,11.4447,11.4539,22129.0
2016-09-19 11:00:00,12.36,12.36,12.34,12.35,9810.0,11.4632,11.4632,11.4447,11.4539,9810.0
2016-09-19 11:30:00,12.35,12.38,12.34,12.37,39287.0,11.4539,11.4818,11.4447,11.4725,39287.0
2016-09-19 12:00:00,12.37,12.39,12.34,12.36,19678.0,11.4725,11.491,11.4447,11.4632,19678.0
2016-09-19 12:30:00,12.36,12.36,12.32,12.32,12969.0,11.4632,11.4632,11.4261,11.4261,12969.0
2016-09-19 13:00:00,12.32,12.33,12.31,12.33,10291.0,11.4261,11.4354,11.4168,11.4354,10291.0
2016-09-19 13:30:00,12.32,12.32,12.28,12.29,13360.0,11.4261,11.4261,11.389,11.3983,13360.0
2016-09-19 14:00:00,12.3,12.34,12.3,12.32,16642.0,11.4076,11.4447,11.4076,11.4261,16642.0
2016-09-19 14:30:00,12.33,12.35,12.29,12.3,71565.0,11.4354,11.4539,11.3983,11.4076,71565.0
2016-09-19 15:00:00,12.3,12.32,12.28,12.3,21938.0,11.4076,11.4261,11.389,11.4076,21938.0
2016-09-19 15:30:00,12.29,12.34,12.28,12.34,109537.0,11.3983,11.4447,11.389,11.4447,109537.0
2016-09-20 09:30:00,12.42,12.42,12.33,12.35,13409.0,11.5189,11.5189,11.4354,11.4539,13409.0
2016-09-20 10:00:00,12.35,12.37,12.32,12.34,19836.0,11.4539,11.4725,11.4261,11.4447,19836.0
2016-09-20 10:30:00,12.34,12.35,12.31,12.33,10328.0,11.4447,11.4539,11.4168,11.4354,10328.0
2016-09-20 11:00:00,12.33,12.35,12.32,12.33,21500.0,11.4354,11.4539,11.4261,11.4354,21500.0
2016-09-20 11:30:00,12.33,12.35,12.33,12.33,16945.0,11.4354,11.4539,11.4354,11.4354,16945.0
2016-09-20 12:00:00,12.32,12.33,12.3,12.3,10734.0,11.4261,11.4354,11.4076,11.4076,10734.0
2016-09-20 12:30:00,12.3,12.31,12.28,12.29,14004.0,11.4076,11.4168,11.389,11.3983,14004.0
2016-09-20 13:00:00,12.3,12.3,12.28,12.28,10240.0,11.4076,11.4076,11.389,11.389,10240.0
2016-09-20 13:30:00,12.28,12.32,12.28,12.32,6800.0,11.389,11.4261,11.389,11.4261,6800.0
2016-09-20 14:00:00,12.32,12.32,12.29,12.3,19140.0,11.4261,11.4261,11.3983,11.4076,19140.0
2016-09-20 14:30:00,12.3,12.32,12.3,12.32,18527.0,11.4076,11.4261,11.4076,11.4261,18527.0
2016-09-20 15:00:00,12.31,12.32,12.3,12.32,18083.0,11.4168,11.4261,11.4076,11.4261,18083.0
2016-09-20 15:30:00,12.32,12.32,12.27,12.28,150955.0,11.4261,11.4261,11.3797,11.389,150955.0
2016-09-21 09:30:00,12.28,12.34,12.28,12.34,13589.0,11.389,11.4447,11.389,11.4447,13589.0
2016-09-21 10:00:00,12.35,12.37,12.33,12.35,11971.0,11.4539,11.4725,11.4354,11.4539,11971.0
2016-09-21 10:30:00,12.36,12.37,12.31,12.32,24825.0,11.4632,11.4725,11.4168,11.4261,24825.0
2016-09-21 11:00:00,12.32,12.33,12.28,12.29,22274.0,11.4261,11.4354,11.389,11.3983,22274.0
2016-09-21 11:30:00,12.29,12.29,12.26,12.29,12393.0,11.3983,11.3983,11.3705,11.3983,12393.0
2016-09-21 12:00:00,12.29,12.29,12.23,12.24,13525.0,11.3983,11.3983,11.3426,11.3519,13525.0
2016-09-21 12:30:00,12.24,12.25,12.22,12.24,18721.0,11.3519,11.3612,11.3334,11.3519,18721.0
2016-09-21 13:00:00,12.24,12.25,12.2,12.2,20875.0,11.3519,11.3612,11.3148,11.3148,20875.0
2016-09-21 13:30:00,12.2,12.21,12.14,12.17,33510.0,11.3148,11.3241,11.2592,11.287,33510.0
2016-09-21 14:00:00,12.18,12.24,12.18,12.2,104374.0,11.2963,11.3519,11.2963,11.3148,104374.0
2016-09-21 14:30:00,12.21,12.26,12.21,12.25,41982.0,11.3241,11.3705,11.3241,11.3612,41982.0
2016-09-21 15:00:00,12.26,12.28,12.25,12.25,42024.0,11.3705,11.389,11.3612,11.3612,42024.0
2016-09-21 15:30:00,12.26,12.3,12.25,12.29,184940.0,11.3705,11.4076,11.3612,11.3983,184940.0
2016-09-22 09:30:00,12.29,12.35,12.29,12.34,23692.0,11.3983,11.4539,11.3983,11.4447,23692.0
2016-09-22 10:00:00,12.34,12.35,12.27,12.29,43496.0,11.4447,11.4539,11.3797,11.3983,43496.0
2016-09-22 10:30:00,12.3,12.31,12.29,12.3,32976.0,11.4076,11.4168,11.3983,11.4076,32976.0
2016-09-22 11:00:00,12.3,12.33,12.29,12.33,30903.0,11.4076,11.4354,11.3983,11.4354,30903.0
2016-09-22 11:30:00,12.33,12.34,12.3,12.33,29079.0,11.4354,11.4447,11.4076,11.4354,29079.0
2016-09-22 12:00:00,12.34,12.35,12.3,12.3,24757.0,11.4447,11.4539,11.4076,11.4076,24757.0
2016-09-22 12:30:00,12.3,12.31,12.3,12.3,20454.0,11.4076,11.4168,11.4076,11.4076,20454.0
2016-09-22 13:00:00,12.3,12.36,12.3,12.36,52819.0,11.4076,11.4632,11.4076,11.4632,52819.0
2016-09-22 13:30:00,12.35,12.38,12.35,12.36,37322.0,11.4539,11.4818,11.4539,11.4632,37322.0
2016-09-22 14:00:00,12.35,12.37,12.34,12.36,40237.0,11.4539,11.4725,11.4447,11.4632,40237.0
2016-09-22 14:30:00,12.35,12.42,12.33,12.42,44652.0,11.4539,11.5189,11.4354,11.5189,44652.0
2016-09-22 15:00:00,12.42,12.42,12.39,12.41,24756.0,11.5189,11.5189,11.491,11.5096,24756.0
2016-09-22 15:30:00,12.41,12.42,12.4,12.41,78961.0,11.5096,11.5189,11.5003,11.5096,78961.0
2016-09-23 09:30:00,12.37,12.4,12.34,12.38,19735.0,11.4725,11.5003,11.4447,11.4818,19735.0
2016-09-23 10:00:00,12.38,12.43,12.38,12.41,25291.0,11.4818,11.5281,11.4818,11.5096,25291.0
2016-09-23 10:30:00,12.42,12.42,12.38,12.42,27792.0,11.5189,11.5189,11.4818,11.5189,27792.0
2016-09-23 11:00:00,12.42,12.44,12.4,12.42,12384.0,11.5189,11.5374,11.5003,11.5189,12384.0
2016-09-23 11:30:00,12.43,12.43,12.41,12.43,13666.0,11.5281,11.5281,11.5096,11.5281,13666.0
2016-09-23 12:00:00,12.43,12.44,12.42,12.43,9964.0,11.5281,11.5374,11.5189,11.5281,9964.0
2016-09-23 12:30:00,12.43,12.44,12.42,12.44,7200.0,11.5281,11.5374,11.5189,11.5374,7200.0
2016-09-23 13:00:00,12.43,12.44,12.43,12.44,8550.0,11.5281,11.5374,11.5281,11.5374,8550.0
2016-09-23 13:30:00,12.44,12.45,12.43,12.44,22631.0,11.5374,11.5467,11.5281,11.5374,22631.0
2016-09-23 14:00:00,12.45,12.46,12.44,12.46,7239.0,11.5467,11.556,11.5374,11.556,7239.0
2016-09-23 14:30:00,12.46,12.47,12.44,12.45,13252.0,11.556,11.5652,11.5374,11.5467,13252.0
2016-09-23 15:00:00,12.45,12.46,12.43,12.44,23708.0,11.5467,11.556,11.5281,11.5374,23708.0
2016-09-23 15:30:00,12.44,12.45,12.43,12.44,119065.0,11.5374,11.5467,11.5281,11.5374,119065.0
2016-09-26 09:30:00,12.36,12.37,12.29,12.35,22747.0,11.4632,11.4725,11.3983,11.4539,22747.0
2016-09-26 10:00:00,12.34,12.39,12.33,12.38,26467.0,11.4447,11.491,11.4354,11.4818,26467.0
2016-09-26 10:30:00,12.38,12.42,12.37,12.41,24796.0,11.4818,11.5189,11.4725,11.5096,24796.0
2016-09-26 11:00:00,12.41,12.42,12.39,12.4,36415.0,11.5096,11.5189,11.491,11.5003,36415.0
2016-09-26 11:30:00,12.39,12.4,12.37,12.4,37665.0,11.491,11.5003,11.4725,11.5003,37665.0
2016-09-26 12:00:00,12.39,12.4,12.39,12.4,5100.0,11.491,11.5003,11.491,11.5003,5100.0
2016-09-26 12:30:00,12.4,12.42,12.39,12.41,14965.0,11.5003,11.5189,11.491,11.5096,14965.0
2016-09-26 13:00:00,12.41,12.41,12.36,12.36,16051.0,11.5096,11.5096,11.4632,11.4632,16051.0
2016-09-26 13:30:00,12.37,12.37,12.35,12.36,7591.0,11.4725,11.4725,11.4539,11.4632,7591.0
2016-09-26 14:00:00,12.36,12.37,12.35,12.36,16304.0,11.4632,11.4725,11.4539,11.4632,16304.0
2016-09-26 14:30:00,12.36,12.37,12.35,12.36,13775.0,11.4632,11.4725,11.4539,11.4632,13775.0
2016-09-26 15:00:00,12.36,12.39,12.35,12.39,47699.0,11.4632,11.491,11.4539,11.491,47699.0
2016-09-26 15:30:00,12.39,12.4,12.34,12.35,125456.0,11.491,11.5003,11.4447,11.4539,125456.0
2016-09-27 09:30:00,12.31,12.35,12.28,12.35,24063.0,11.4168,11.4539,11.389,11.4539,24063.0
2016-09-27 10:00:00,12.37,12.39,12.36,12.38,8215.0,11.4725,11.491,11.4632,11.4818,8215.0
2016-09-27 10:30:00,12.38,12.38,12.32,12.32,10499.0,11.4818,11.4818,11.4261,11.4261,10499.0
2016-09-27 11:00:00,12.32,12.34,12.29,12.29,26276.0,11.4261,11.4447,11.3983,11.3983,26276.0
2016-09-27 11:30:00,12.29,12.31,12.27,12.29,25680.0,11.3983,11.4168,11.3797,11.3983,25680.0
2016-09-27 12:00:00,12.29,12.32,12.28,12.31,13761.0,11.3983,11.4261,11.389,11.4168,13761.0
2016-09-27 12:30:00,12.31,12.35,12.3,12.35,16542.0,11.4168,11.4539,11.4076,11.4539,16542.0
2016-09-27 13:00:00,12.35,12.36,12.33,12.34,10793.0,11.4539,11.4632,11.4354,11.4447,10793.0
2016-09-27 13:30:00,12.34,12.36,12.33,12.33,11160.0,11.4447,11.4632,11.4354,11.4354,11160.0
2016-09-27 14:00:00,12.33,12.35,12.33,12.34,12740.0,11.4354,11.4539,11.4354,11.4447,12740.0
2016-09-27 14:30:00,12.34,12.35,12.32,12.32,15349.0,11.4447,11.4539,11.4261,11.4261,15349.0
2016-09-27 15:00:00,12.32,12.33,12.31,12.32,11692.0,11.4261,11.4354,11.4168,11.4261,11692.0
2016-09-27 15:30:00,12.31,12.34,12.28,12.31,334602.0,11.4168,11.4447,11.389,11.4168,334602.0
2016-09-28 09:30:00,12.26,12.3,12.17,12.23,49040.0,11.3705,11.4076,11.287,11.3426,49040.0
2016-09-28 10:00:00,12.23,12.25,12.19,12.2,32170.0,11.3426,11.3612,11.3055,11.3148,32170.0
2016-09-28 10:30:00,12.2,12.21,12.13,12.13,45068.0,11.3148,11.3241,11.2499,11.2499,45068.0
2016-09-28 11:00:00,12.13,12.14,12.07,12.09,62259.0,11.2499,11.2592,11.1943,11.2128,62259.0
2016-09-28 11:30:00,12.08,12.11,12.06,12.11,49903.0,11.2035,11.2313,11.185,11.2313,49903.0
2016-09-28 12:00:00,12.11,12.13,12.09,12.1,48260.0,11.2313,11.2499,11.2128,11.2221,48260.0
2016-09-28 12:30:00,12.11,12.11,12.08,12.08,33532.0,11.2313,11.2313,11.2035,11.2035,33532.0
2016-09-28 13:00:00,12.08,12.09,12.07,12.08,24741.0,11.2035,11.2128,11.1943,11.2035,24741.0
2016-09-28 13:30:00,12.09,12.09,12.05,12.05,39833.0,11.2128,11.2128,11.1757,11.1757,39833.0
2016-09-28 14:00:00,12.05,12.08,12.03,12.06,47784.0,11.1757,11.2035,11.1572,11.185,47784.0
2016-09-28 14:30:00,12.05,12.07,12.03,12.04,43982.0,11.1757,11.1943,11.1572,11.1664,43982.0
2016-09-28 15:00:00,12.04,12.05,12.02,12.02,35740.0,11.1664,11.1757,11.1479,11.1479,35740.0
2016-09-28 15:30:00,12.03,12.05,12.01,12.05,159133.0,11.1572,11.1757,11.1386,11.1757,159133.0
2016-09-29 09:30:00,12.2,12.21,12.06,12.08,155922.0,11.3148,11.3241,11.185,11.2035,155922.0
2016-09-29 10:00:00,12.08,12.09,11.98,12.0,62779.0,11.2035,11.2128,11.1108,11.1293,62779.0
2016-09-29 10:30:00,12.0,12.02,11.99,12.01,32464.0,11.1293,11.1479,11.1201,11.1386,32464.0
2016-09-29 11:00:00,12.0,12.0,11.95,12.0,58833.0,11.1293,11.1293,11.083,11.1293,58833.0
2016-09-29 11:30:00,11.99,12.0,11.97,12.0,26755.0,11.1201,11.1293,11.1015,11.1293,26755.0
2016-09-29 12:00:00,12.0,12.04,11.95,12.02,95507.0,11.1293,11.1664,11.083,11.1479,95507.0
2016-09-29 12:30:00,12.03,12.03,11.91,11.91,30866.0,11.1572,11.1572,11.0459,11.0459,30866.0
2016-09-29 13:00:00,11.91,11.96,11.9,11.93,34922.0,11.0459,11.0922,11.0366,11.0644,34922.0
2016-09-29 13:30:00,11.92,11.94,11.87,11.88,34570.0,11.0551,11.0737,11.0088,11.018,34570.0
2016-09-29 14:00:00,11.89,11.95,11.88,11.95,24575.0,11.0273,11.083,11.018,11.083,24575.0
2016-09-29 14:30:00,11.95,11.97,11.9,11.91,32166.0,11.083,11.1015,11.0366,11.0459,32166.0
2016-09-29 15:00:00,11.91,11.92,11.9,11.92,45548.0,11.0459,11.0551,11.0366,11.0551,45548.0
2016-09-29 15:30:00,11.92,11.93,11.89,11.89,153412.0,11.0551,11.0644,11.0273,11.0273,153412.0
2016-09-30 09:30:00,11.96,11.96,11.89,11.91,36594.0,11.0922,11.0922,11.0273,11.0459,36594.0
2016-09-30 10:00:00,11.92,11.92,11.83,11.86,46087.0,11.0551,11.0551,10.9717,10.9995,46087.0
2016-09-30 10:30:00,11.87,11.88,11.85,11.87,21156.0,11.0088,11.018,10.9902,11.0088,21156.0
2016-09-30 11:00:00,11.87,11.95,11.87,11.91,42636.0,11.0088,11.083,11.0088,11.0459,42636.0
2016-09-30 11:30:00,11.92,11.92,11.85,11.85,33790.0,11.0551,11.0551,10.9902,10.9902,33790.0
2016-09-30 12:00:00,11.85,11.92,11.85,11.89,28453.0,10.9902,11.0551,10.9902,11.0273,28453.0
2016-09-30 12:30:00,11.9,11.9,11.88,11.88,24552.0,11.0366,11.0366,11.018,11.018,24552.0
2016-09-30 13:00:00,11.88,11.89,11.86,11.87,19330.0,11.018,11.0273,10.9995,11.0088,19330.0
2016-09-30 13:30:00,11.87,11.89,11.86,11.88,14400.0,11.0088,11.0273,10.9995,11.018,14400.0
2016-09-30 14:00:00,11.88,11.9,11.88,11.9,13892.0,11.018,11.0366,11.018,11.0366,13892.0
2016-09-30 14:30:00,11.9,11.92,11.89,11.91,22411.0,11.0366,11.0551,11.0273,11.0459,22411.0
2016-09-30 15:00:00,11.91,11.97,11.9,11.96,74922.0,11.0459,11.1015,11.0366,11.0922,74922.0
2016-09-30 15:30:00,11.96,11.97,11.94,11.95,251883.0,11.0922,11.1015,11.0737,11.083,251883.0
2016-10-03 09:30:00,11.89,11.89,11.8,11.82,28491.0,11.0638,11.0638,10.9801,10.9987,28491.0
2016-10-03 10:00:00,11.81,11.92,11.81,11.9,30907.0,10.9894,11.0917,10.9894,11.0731,30907.0
2016-10-03 10:30:00,11.89,11.94,11.88,11.91,19751.0,11.0638,11.1104,11.0545,11.0824,19751.0
2016-10-03 11:00:00,11.92,11.95,11.91,11.93,22020.0,11.0917,11.1197,11.0824,11.101,22020.0
2016-10-03 11:30:00,11.92,11.93,11.87,11.9,22958.0,11.0917,11.101,11.0452,11.0731,22958.0
2016-10-03 12:00:00,11.91,11.94,11.9,11.93,24887.0,11.0824,11.1104,11.0731,11.101,24887.0
2016-10-03 12:30:00,11.94,11.98,11.91,11.96,37415.0,11.1104,11.1476,11.0824,11.129,37415.0
2016-10-03 13:00:00,11.97,12.07,11.96,12.06,56381.0,11.1383,11.2313,11.129,11.222,56381.0
2016-10-03 13:30:00,12.05,12.07,12.03,12.06,73623.0,11.2127,11.2313,11.1941,11.222,73623.0
2016-10-03 14:00:00,12.05,12.08,12.05,12.05,48490.0,11.2127,11.2406,11.2127,11.2127,48490.0
2016-10-03 14:30:00,12.05,12.06,12.03,12.04,25672.0,11.2127,11.222,11.1941,11.2034,25672.0
2016-10-03 15:00:00,12.04,12.08,12.03,12.07,43366.0,11.2034,11.2406,11.1941,11.2313,43366.0
2016-10-03 15:30:00,12.07,12.12,12.06,12.08,208439.0,11.2313,11.2778,11.222,11.2406,208439.0
2016-10-04 09:30:00,12.06,12.16,12.06,12.09,37931.0,11.222,11.3151,11.222,11.2499,37931.0
2016-10-04 10:00:00,12.1,12.11,12.0,12.02,30408.0,11.2592,11.2685,11.1662,11.1848,30408.0
2016-10-04 10:30:00,12.02,12.07,12.01,12.05,28191.0,11.1848,11.2313,11.1755,11.2127,28191.0
2016-10-04 11:00:00,12.04,12.05,11.96,11.99,19813.0,11.2034,11.2127,11.129,11.1569,19813.0
2016-10-04 11:30:00,11.98,12.04,11.98,12.0,20808.0,11.1476,11.2034,11.1476,11.1662,20808.0
2016-10-04 12:00:00,12.0,12.02,11.97,12.01,18355.0,11.1662,11.1848,11.1383,11.1755,18355.0
2016-10-04 12:30:00,12.0,12.01,11.95,11.95,18946.0,11.1662,11.1755,11.1197,11.1197,18946.0
2016-10-04 13:00:00,11.95,11.97,11.89,11.91,24534.0,11.1197,11.1383,11.0638,11.0824,24534.0
2016-10-04 13:30:00,11.9,11.92,11.89,11.91,15892.0,11.0731,11.0917,11.0638,11.0824,15892.0
2016-10-04 14:00:00,11.91,11.94,11.9,11.92,16975.0,11.0824,11.1104,11.0731,11.0917,16975.0
2016-10-04 14:30:00,11.92,11.93,11.89,11.89,11611.0,11.0917,11.101,11.0638,11.0638,11611.0
2016-10-04 15:00:00,11.9,11.92,11.89,11.92,15726.0,11.0731,11.0917,11.0638,11.0917,15726.0
2016-10-04 15:30:00,11.92,11.94,11.9,11.93,109155.0,11.0917,11.1104,11.0731,11.101,109155.0
2016-10-05 09:30:00,12.0,12.0,11.92,11.94,16363.0,11.1662,11.1662,11.0917,11.1104,16363.0
2016-10-05 10:00:00,11.95,12.0,11.93,11.96,28357.0,11.1197,11.1662,11.101,11.129,28357.0
2016-10-05 10:30:00,11.97,11.98,11.93,11.97,19028.0,11.1383,11.1476,11.101,11.1383,19028.0
2016-10-05 11:00:00,11.97,12.0,11.97,11.98,12633.0,11.1383,11.1662,11.1383,11.1476,12633.0
2016-10-05 11:30:00,11.98,12.05,11.97,12.04,55365.0,11.1476,11.2127,11.1383,11.2034,55365.0
2016-10-05 12:00:00,12.04,12.07,12.04,12.06,17084.0,11.2034,11.2313,11.2034,11.222,17084.0
2016-10-05 12:30:00,12.06,12.09,12.06,12.08,17735.0,11.222,11.2499,11.222,11.2406,17735.0
2016-10-05 13:00:00,12.08,12.09,12.04,12.05,20518.0,11.2406,11.2499,11.2034,11.2127,20518.0
2016-10-05 13:30:00,12.05,12.05,12.03,12.04,15716.0,11.2127,11.2127,11.1941,11.2034,15716.0
2016-10-05 14:00:00,12.04,12.04,12.0,12.0,14906.0,11.2034,11.2034,11.1662,11.1662,14906.0
2016-10-05 14:30:00,12.01,12.02,12.0,12.02,15528.0,11.1755,11.1848,11.1662,11.1848,15528.0
2016-10-05 15:00:00,12.02,12.03,11.99,12.03,61656.0,11.1848,11.1941,11.1569,11.1941,61656.0
2016-10-05 15:30:00,12.02,12.04,12.01,12.01,87338.0,11.1848,11.2034,11.1755,11.1755,87338.0
2016-10-06 09:30:00,12.02,12.07,11.94,11.95,19631.0,11.1848,11.2313,11.1104,11.1197,19631.0
2016-10-06 10:00:00,11.95,11.98,11.93,11.95,31155.0,11.1197,11.1476,11.101,11.1197,31155.0
2016-10-06 10:30:00,11.94,11.95,11.91,11.92,14203.0,11.1104,11.1197,11.0824,11.0917,14203.0
2016-10-06 11:00:00,11.92,11.92,11.86,11.92,29500.0,11.0917,11.0917,11.0359,11.0917,29500.0
2016-10-06 11:30:00,11.92,11.94,11.89,11.92,32068.0,11.0917,11.1104,11.0638,11.0917,32068.0
2016-10-06 12:00:00,11.94,11.99,11.94,11.99,18980.0,11.1104,11.1569,11.1104,11.1569,18980.0
2016-10-06 12:30:00,11.99,12.01,11.96,11.96,19266.0,11.1569,11.1755,11.129,11.129,19266.0
2016-10-06 13:00:00,11.96,11.98,11.96,11.96,14124.0,11.129,11.1476,11.129,11.129,14124.0
2016-10-06 13:30:00,11.97,11.98,11.94,11.96,24302.0,11.1383,11.1476,11.1104,11.129,24302.0
2016-10-06 14:00:00,11.97,12.0,11.96,12.0,19713.0,11.1383,11.1662,11.129,11.1662,19713.0
2016-10-06 14:30:00,12.0,12.0,11.99,12.0,17400.0,11.1662,11.1662,11.1569,11.1662,17400.0
2016-10-06 15:00:00,12.0,12.0,11.97,11.99,34423.0,11.1662,11.1662,11.1383,11.1569,34423.0
2016-10-06 15:30:00,11.99,12.0,11.97,11.98,100232.0,11.1569,11.1662,11.1383,11.1476,100232.0
2016-10-07 09:30:00,11.96,12.03,11.88,11.88,54410.0,11.129,11.1941,11.0545,11.0545,54410.0
2016-10-07 10:00:00,11.89,11.94,11.84,11.84,53928.0,11.0638,11.1104,11.0173,11.0173,53928.0
2016-10-07 10:30:00,11.84,11.85,11.79,11.79,33267.0,11.0173,11.0266,10.9708,10.9708,33267.0
2016-10-07 11:00:00,11.79,11.82,11.79,11.8,25770.0,10.9708,10.9987,10.9708,10.9801,25770.0
2016-10-07 11:30:00,11.81,11.81,11.75,11.79,46936.0,10.9894,10.9894,10.9336,10.9708,46936.0
2016-10-07 12:00:00,11.79,11.82,11.78,11.82,47984.0,10.9708,10.9987,10.9615,10.9987,47984.0
2016-10-07 12:30:00,11.82,11.82,11.77,11.81,31893.0,10.9987,10.9987,10.9522,10.9894,31893.0
2016-10-07 13:00:00,11.8,11.83,11.79,11.83,39434.0,10.9801,11.008,10.9708,11.008,39434.0
2016-10-07 13:30:00,11.84,11.86,11.84,11.85,19217.0,11.0173,11.0359,11.0173,11.0266,19217.0
2016-10-07 14:00:00,11.85,11.87,11.84,11.87,20465.0,11.0266,11.0452,11.0173,11.0452,20465.0
2016-10-07 14:30:00,11.87,11.87,11.85,11.86,20077.0,11.0452,11.0452,11.0266,11.0359,20077.0
2016-10-07 15:00:00,11.86,11.86,11.84,11.84,24430.0,11.0359,11.0359,11.0173,11.0173,24430.0
2016-10-07 15:30:00,11.85,11.85,11.8,11.8,110620.0,11.0266,11.0266,10.9801,10.9801,110620.0
2016-10-10 09:30:00,11.9,11.95,11.85,11.9,16797.0,11.0731,11.1197,11.0266,11.0731,16797.0
2016-10-10 10:00:00,11.9,11.9,11.85,11.88,6021.0,11.0731,11.0731,11.0266,11.0545,6021.0
2016-10-10 10:30:00,11.85,11.88,11.85,11.85,4185.0,11.0266,11.0545,11.0266,11.0266,4185.0
2016-10-10 11:00:00,11.88,11.88,11.77,11.8,32901.0,11.0545,11.0545,10.9522,10.9801,32901.0
2016-10-10 11:30:00,11.8,11.83,11.75,11.75,8200.0,10.9801,11.008,10.9336,10.9336,8200.0
2016-10-10 12:00:00,11.75,11.8,11.75,11.78,4749.0,10.9336,10.9801,10.9336,10.9615,4749.0
2016-10-10 12:30:00,11.75,11.8,11.75,11.75,6928.0,10.9336,10.9801,10.9336,10.9336,6928.0
2016-10-10 13:00:00,11.75,11.9,11.75,11.8,46557.0,10.9336,11.0731,10.9336,10.9801,46557.0
2016-10-10 13:30:00,11.8,11.85,11.8,11.8,6500.0,10.9801,11.0266,10.9801,10.9801,6500.0
2016-10-10 14:00:00,11.8,11.85,11.8,11.83,5910.0,10.9801,11.0266,10.9801,11.008,5910.0
2016-10-10 14:30:00,11.8,11.85,11.8,11.8,8391.0,10.9801,11.0266,10.9801,10.9801,8391.0
2016-10-10 15:00:00,11.8,11.85,11.8,11.83,8721.0,10.9801,11.0266,10.9801,11.008,8721.0
2016-10-10 15:30:00,11.83,11.85,11.8,11.8,61544.0,11.008,11.0266,10.9801,10.9801,61544.0
2016-10-11 09:30:00,11.8,11.9,11.7,11.73,17132.0,10.9801,11.0731,10.887,10.9149,17132.0
2016-10-11 10:00:00,11.7,11.75,11.6,11.65,15203.0,10.887,10.9336,10.794,10.8405,15203.0
2016-10-11 10:30:00,11.6,11.7,11.6,11.65,16462.0,10.794,10.887,10.794,10.8405,16462.0
2016-10-11 11:00:00,11.65,11.75,11.6,11.65,54634.0,10.8405,10.9336,10.794,10.8405,54634.0
2016-10-11 11:30:00,11.65,11.7,11.62,11.65,35815.0,10.8405,10.887,10.8126,10.8405,35815.0
2016-10-11 12:00:00,11.65,11.7,11.65,11.65,22300.0,10.8405,10.887,10.8405,10.8405,22300.0
2016-10-11 12:30:00,11.65,11.75,11.65,11.75,16933.0,10.8405,10.9336,10.8405,10.9336,16933.0
2016-10-11 13:00:00,11.7,11.75,11.7,11.73,6849.0,10.887,10.9336,10.887,10.9149,6849.0
2016-10-11 13:30:00,11.75,11.75,11.65,11.65,9658.0,10.9336,10.9336,10.8405,10.8405,9658.0
2016-10-11 14:00:00,11.65,11.7,11.65,11.68,11900.0,10.8405,10.887,10.8405,10.8684,11900.0
2016-10-11 14:30:00,11.68,11.7,11.65,11.7,15831.0,10.8684,10.887,10.8405,10.887,15831.0
2016-10-11 15:00:00,11.68,11.7,11.65,11.7,32399.0,10.8684,10.887,10.8405,10.887,32399.0
2016-10-11 15:30:00,11.68,11.7,11.65,11.7,51930.0,10.8684,10.887,10.8405,10.887,51930.0
2016-10-12 09:30:00,11.75,11.75,11.62,11.75,32983.0,10.9336,10.9336,10.8126,10.9336,32983.0
2016-10-12 10:00:00,11.73,11.73,11.65,11.65,7028.0,10.9149,10.9149,10.8405,10.8405,7028.0
2016-10-12 10:30:00,11.68,11.85,11.65,11.85,72356.0,10.8684,11.0266,10.8405,11.0266,72356.0
2016-10-12 11:00:00,11.85,11.9,11.8,11.8,34113.0,11.0266,11.0731,10.9801,10.9801,34113.0
2016-10-12 11:30:00,11.8,11.85,11.8,11.8,12708.0,10.9801,11.0266,10.9801,10.9801,12708.0
2016-10-12 12:00:00,11.8,11.83,11.8,11.8,6700.0,10.9801,11.008,10.9801,10.9801,6700.0
2016-10-12 12:30:00,11.8,11.85,11.8,11.83,14553.0,10.9801,11.0266,10.9801,11.008,14553.0
2016-10-12 13:00:00,11.8,11.8,11.75,11.75,44292.0,10.9801,10.9801,10.9336,10.9336,44292.0
2016-10-12 13:30:00,11.75,11.8,11.75,11.75,25136.0,10.9336,10.9801,10.9336,10.9336,25136.0
2016-10-12 14:00:00,11.75,11.8,11.7,11.75,33128.0,10.9336,10.9801,10.887,10.9336,33128.0
2016-10-12 14:30:00,11.7,11.75,11.7,11.7,6947.0,10.887,10.9336,10.887,10.887,6947.0
2016-10-12 15:00:00,11.7,11.75,11.65,11.65,70905.0,10.887,10.9336,10.8405,10.8405,70905.0
2016-10-12 15:30:00,11.65,11.7,11.6,11.65,119684.0,10.8405,10.887,10.794,10.8405,119684.0
2016-10-13 09:30:00,11.55,11.55,11.45,11.55,21295.0,10.7475,10.7475,10.6544,10.7475,21295.0
2016-10-13 10:00:00,11.55,11.55,11.5,11.55,17768.0,10.7475,10.7475,10.7009,10.7475,17768.0
2016-10-13 10:30:00,11.55,11.6,11.52,11.58,27887.0,10.7475,10.794,10.7195,10.7754,27887.0
2016-10-13 11:00:00,11.6,11.65,11.55,11.63,10866.0,10.794,10.8405,10.7475,10.8219,10866.0
2016-10-13 11:30:00,11.65,11.65,11.6,11.6,7203.0,10.8405,10.8405,10.794,10.794,7203.0
2016-10-13 12:00:00,11.6,11.63,11.6,11.6,4899.0,10.794,10.8219,10.794,10.794,4899.0
2016-10-13 12:30:00,11.6,11.65,11.57,11.63,8420.0,10.794,10.8405,10.7661,10.8219,8420.0
2016-10-13 13:00:00,11.6,11.63,11.6,11.6,5075.0,10.794,10.8219,10.794,10.794,5075.0
2016-10-13 13:30:00,11.65,11.7,11.62,11.65,10298.0,10.8405,10.887,10.8126,10.8405,10298.0
2016-10-13 14:00:00,11.65,11.68,11.65,11.68,5500.0,10.8405,10.8684,10.8405,10.8684,5500.0
2016-10-13 14:30:00,11.68,11.7,11.65,11.65,17000.0,10.8684,10.887,10.8405,10.8405,17000.0
2016-10-13 15:00:00,11.68,11.7,11.65,11.65,6017.0,10.8684,10.887,10.8405,10.8405,6017.0
2016-10-13 15:30:00,11.65,11.68,11.6,11.65,78987.0,10.8405,10.8684,10.794,10.8405,78987.0
2016-10-14 09:30:00,11.6,11.7,11.55,11.7,16039.0,10.794,10.887,10.7475,10.887,16039.0
2016-10-14 10:00:00,11.7,11.7,11.65,11.65,5150.0,10.887,10.887,10.8405,10.8405,5150.0
2016-10-14 10:30:00,11.65,11.65,11.6,11.65,5663.0,10.8405,10.8405,10.794,10.8405,5663.0
2016-10-14 11:00:00,11.63,11.65,11.5,11.55,16328.0,10.8219,10.8405,10.7009,10.7475,16328.0
2016-10-14 11:30:00,11.55,11.55,11.47,11.5,26842.0,10.7475,10.7475,10.673,10.7009,26842.0
2016-10-14 12:00:00,11.55,11.55,11.5,11.5,14460.0,10.7475,10.7475,10.7009,10.7009,14460.0
2016-10-14 12:30:00,11.5,11.55,11.5,11.5,1970.0,10.7009,10.7475,10.7009,10.7009,1970.0
2016-10-14 13:00:00,11.5,11.55,11.5,11.5,6425.0,10.7009,10.7475,10.7009,10.7009,6425.0
2016-10-14 13:30:00,11.5,11.6,11.5,11.55,13496.0,10.7009,10.794,10.7009,10.7475,13496.0
2016-10-14 14:00:00,11.55,11.6,11.5,11.6,10044.0,10.7475,10.794,10.7009,10.794,10044.0
2016-10-14 14:30:00,11.58,11.58,11.5,11.5,8508.0,10.7754,10.7754,10.7009,10.7009,8508.0
2016-10-14 15:00:00,11.5,11.55,11.5,11.5,6482.0,10.7009,10.7475,10.7009,10.7009,6482.0
2016-10-14 15:30:00,11.5,11.6,11.5,11.5,86471.0,10.7009,10.794,10.7009,10.7009,86471.0
2016-10-17 09:30:00,11.5,11.55,11.5,11.5,11969.0,10.7009,10.7475,10.7009,10.7009,11969.0
2016-10-17 10:00:00,11.5,11.58,11.5,11.53,14504.0,10.7009,10.7754,10.7009,10.7288,14504.0
2016-10-17 10:30:00,11.5,11.55,11.5,11.5,9244.0,10.7009,10.7475,10.7009,10.7009,9244.0
2016-10-17 11:00:00,11.53,11.55,11.5,11.53,5772.0,10.7288,10.7475,10.7009,10.7288,5772.0
2016-10-17 11:30:00,11.5,11.53,11.5,11.5,4708.0,10.7009,10.7288,10.7009,10.7009,4708.0
2016-10-17 12:00:00,11.53,11.6,11.5,11.5,21613.0,10.7288,10.794,10.7009,10.7009,21613.0
2016-10-17 12:30:00,11.5,11.53,11.5,11.5,5301.0,10.7009,10.7288,10.7009,10.7009,5301.0
2016-10-17 13:00:00,11.5,11.55,11.5,11.5,10701.0,10.7009,10.7475,10.7009,10.7009,10701.0
2016-10-17 13:30:00,11.5,11.53,11.5,11.5,16457.0,10.7009,10.7288,10.7009,10.7009,16457.0
2016-10-17 14:00:00,11.5,11.53,11.35,11.35,31312.0,10.7009,10.7288,10.5613,10.5613,31312.0
2016-10-17 14:30:00,11.38,11.4,11.35,11.35,17919.0,10.5893,10.6079,10.5613,10.5613,17919.0
2016-10-17 15:00:00,11.35,11.4,11.35,11.38,21667.0,10.5613,10.6079,10.5613,10.5893,21667.0
2016-10-17 15:30:00,11.35,11.4,11.3,11.4,145726.0,10.5613,10.6079,10.5148,10.6079,145726.0
2016-10-18 09:30:00,11.5,11.5,11.35,11.38,12253.0,10.7009,10.7009,10.5613,10.5893,12253.0
2016-10-18 10:00:00,11.38,11.4,11.35,11.4,11700.0,10.5893,10.6079,10.5613,10.6079,11700.0
2016-10-18 10:30:00,11.4,11.4,11.35,11.35,11300.0,10.6079,10.6079,10.5613,10.5613,11300.0
2016-10-18 11:00:00,11.35,11.4,11.35,11.38,4818.0,10.5613,10.6079,10.5613,10.5893,4818.0
2016-10-18 11:30:00,11.38,11.45,11.35,11.43,20654.0,10.5893,10.6544,10.5613,10.6358,20654.0
2016-10-18 12:00:00,11.45,11.45,11.4,11.4,9650.0,10.6544,10.6544,10.6079,10.6079,9650.0
2016-10-18 12:30:00,11.45,11.45,11.4,11.45,16800.0,10.6544,10.6544,10.6079,10.6544,16800.0
2016-10-18 13:00:00,11.4,11.6,11.4,11.55,87934.0,10.6079,10.794,10.6079,10.7475,87934.0
2016-10-18 13:30:00,11.6,11.6,11.55,11.55,42487.0,10.794,10.794,10.7475,10.7475,42487.0
2016-10-18 14:00:00,11.55,11.6,11.4,11.55,100899.0,10.7475,10.794,10.6079,10.7475,100899.0
2016-10-18 14:30:00,11.55,11.55,11.5,11.5,16376.0,10.7475,10.7475,10.7009,10.7009,16376.0
2016-10-18 15:00:00,11.5,11.55,11.45,11.5,40557.0,10.7009,10.7475,10.6544,10.7009,40557.0
2016-10-18 15:30:00,11.45,11.55,11.45,11.5,151455.0,10.6544,10.7475,10.6544,10.7009,151455.0
2016-10-19 09:30:00,11.6,11.6,11.45,11.45,6065.0,10.794,10.794,10.6544,10.6544,6065.0
2016-10-19 10:00:00,11.45,11.55,11.45,11.53,12591.0,10.6544,10.7475,10.6544,10.7288,12591.0
2016-10-19 10:30:00,11.55,11.55,11.5,11.55,6447.0,10.7475,10.7475,10.7009,10.7475,6447.0
2016-10-19 11:00:00,11.53,11.55,11.5,11.53,8587.0,10.7288,10.7475,10.7009,10.7288,8587.0
2016-10-19 11:30:00,11.55,11.6,11.5,11.55,24397.0,10.7475,10.794,10.7009,10.7475,24397.0
2016-10-19 12:00:00,11.55,11.6,11.5,11.5,21517.0,10.7475,10.794,10.7009,10.7009,21517.0
2016-10-19 12:30:00,11.55,11.6,11.5,11.55,23318.0,10.7475,10.794,10.7009,10.7475,23318.0
2016-10-19 13:00:00,11.55,11.58,11.5,11.5,19704.0,10.7475,10.7754,10.7009,10.7009,19704.0
2016-10-19 13:30:00,11.5,11.6,11.5,11.55,14456.0,10.7009,10.794,10.7009,10.7475,14456.0
2016-10-19 14:00:00,11.58,11.6,11.52,11.6,34715.0,10.7754,10.794,10.7195,10.794,34715.0
2016-10-19 14:30:00,11.55,11.6,11.52,11.58,28995.0,10.7475,10.794,10.7195,10.7754,28995.0
2016-10-19 15:00:00,11.55,11.65,11.55,11.55,48971.0,10.7475,10.8405,10.7475,10.7475,48971.0
2016-10-19 15:30:00,11.55,11.6,11.5,11.53,129531.0,10.7475,10.794,10.7009,10.7288,129531.0
2016-10-20 09:30:00,11.5,11.6,11.5,11.6,20320.0,10.7009,10.794,10.7009,10.794,20320.0
2016-10-20 10:00:00,11.6,11.6,11.55,11.6,15162.0,10.794,10.794,10.7475,10.794,15162.0
2016-10-20 10:30:00,11.6,11.6,11.4,11.45,85613.0,10.794,10.794,10.6079,10.6544,85613.0
2016-10-20 11:00:00,11.48,11.5,11.45,11.45,32040.0,10.6823,10.7009,10.6544,10.6544,32040.0
2016-10-20 11:30:00,11.45,11.5,11.45,11.48,7400.0,10.6544,10.7009,10.6544,10.6823,7400.0
2016-10-20 12:00:00,11.48,11.5,11.45,11.48,10068.0,10.6823,10.7009,10.6544,10.6823,10068.0
2016-10-20 12:30:00,11.5,11.5,11.45,11.5,25587.0,10.7009,10.7009,10.6544,10.7009,25587.0
2016-10-20 13:00:00,11.48,11.5,11.45,11.45,5600.0,10.6823,10.7009,10.6544,10.6544,5600.0
2016-10-20 13:30:00,11.48,11.5,11.45,11.45,13906.0,10.6823,10.7009,10.6544,10.6544,13906.0
2016-10-20 14:00:00,11.45,11.5,11.45,11.5,7673.0,10.6544,10.7009,10.6544,10.7009,7673.0
2016-10-20 14:30:00,11.45,11.5,11.45,11.5,15376.0,10.6544,10.7009,10.6544,10.7009,15376.0
2016-10-20 15:00:00,11.5,11.5,11.45,11.48,12840.0,10.7009,10.7009,10.6544,10.6823,12840.0
2016-10-20 15:30:00,11.48,11.55,11.45,11.5,202214.0,10.6823,10.7475,10.6544,10.7009,202214.0
2016-10-21 09:30:00,11.4,11.45,11.3,11.45,25518.0,10.6079,10.6544,10.5148,10.6544,25518.0
2016-10-21 10:00:00,11.41,11.45,11.4,11.45,4702.0,10.6172,10.6544,10.6079,10.6544,4702.0
2016-10-21 10:30:00,11.45,11.5,11.4,11.42,11736.0,10.6544,10.7009,10.6079,10.6265,11736.0
2016-10-21 11:00:00,11.43,11.5,11.4,11.5,14023.0,10.6358,10.7009,10.6079,10.7009,14023.0
2016-10-21 11:30:00,11.48,11.5,11.45,11.48,9317.0,10.6823,10.7009,10.6544,10.6823,9317.0
2016-10-21 12:00:00,11.48,11.55,11.45,11.5,43199.0,10.6823,10.7475,10.6544,10.7009,43199.0
2016-10-21 12:30:00,11.55,11.55,11.5,11.53,14887.0,10.7475,10.7475,10.7009,10.7288,14887.0
2016-10-21 13:00:00,11.55,11.55,11.45,11.48,25998.0,10.7475,10.7475,10.6544,10.6823,25998.0
2016-10-21 13:30:00,11.5,11.5,11.45,11.5,13686.0,10.7009,10.7009,10.6544,10.7009,13686.0
2016-10-21 14:00:00,11.5,11.5,11.45,11.5,8317.0,10.7009,10.7009,10.6544,10.7009,8317.0
2016-10-21 14:30:00,11.5,11.5,11.45,11.5,17994.0,10.7009,10.7009,10.6544,10.7009,17994.0
2016-10-21 15:00:00,11.5,11.5,11.45,11.5,8644.0,10.7009,10.7009,10.6544,10.7009,8644.0
2016-10-21 15:30:00,11.5,11.55,11.45,11.5,89803.0,10.7009,10.7475,10.6544,10.7009,89803.0
2016-10-24 09:30:00,11.7,11.7,11.6,11.6,15154.0,10.887,10.887,10.794,10.794,15154.0
2016-10-24 10:00:00,11.6,11.65,11.6,11.65,4600.0,10.794,10.8405,10.794,10.8405,4600.0
2016-10-24 10:30:00,11.63,11.65,11.55,11.63,71023.0,10.8219,10.8405,10.7475,10.8219,71023.0
2016-10-24 11:00:00,11.63,11.7,11.6,11.7,19743.0,10.8219,10.887,10.794,10.887,19743.0
2016-10-24 11:30:00,11.65,11.7,11.6,11.63,22453.0,10.8405,10.887,10.794,10.8219,22453.0
2016-10-24 12:00:00,11.63,11.65,11.6,11.65,17463.0,10.8219,10.8405,10.794,10.8405,17463.0
2016-10-24 12:30:00,11.63,11.65,11.45,11.5,109180.0,10.8219,10.8405,10.6544,10.7009,109180.0
2016-10-24 13:00:00,11.5,11.5,11.45,11.45,6900.0,10.7009,10.7009,10.6544,10.6544,6900.0
2016-10-24 13:30:00,11.5,11.51,11.45,11.48,16899.0,10.7009,10.7102,10.6544,10.6823,16899.0
2016-10-24 14:00:00,11.45,11.55,11.45,11.48,19614.0,10.6544,10.7475,10.6544,10.6823,19614.0
2016-10-24 14:30:00,11.5,11.5,11.45,11.5,16555.0,10.7009,10.7009,10.6544,10.7009,16555.0
2016-10-24 15:00:00,11.5,11.5,11.45,11.45,35459.0,10.7009,10.7009,10.6544,10.6544,35459.0
2016-10-24 15:30:00,11.5,11.5,11.45,11.45,123785.0,10.7009,10.7009,10.6544,10.6544,123785.0
2016-10-25 09:30:00,11.4,11.5,11.4,11.5,12902.0,10.6079,10.7009,10.6079,10.7009,12902.0
2016-10-25 10:00:00,11.47,11.5,11.4,11.4,11309.0,10.673,10.7009,10.6079,10.6079,11309.0
2016-10-25 10:30:00,11.4,11.45,11.35,11.45,34489.0,10.6079,10.6544,10.5613,10.6544,34489.0
2016-10-25 11:00:00,11.45,11.5,11.4,11.4,15346.0,10.6544,10.7009,10.6079,10.6079,15346.0
2016-10-25 11:30:00,11.4,11.45,11.4,11.4,9541.0,10.6079,10.6544,10.6079,10.6079,9541.0
2016-10-25 12:00:00,11.45,11.45,11.4,11.43,11925.0,10.6544,10.6544,10.6079,10.6358,11925.0
2016-10-25 12:30:00,11.4,11.45,11.4,11.45,13265.0,10.6079,10.6544,10.6079,10.6544,13265.0
2016-10-25 13:00:00,11.45,11.5,11.42,11.5,15967.0,10.6544,10.7009,10.6265,10.7009,15967.0
2016-10-25 13:30:00,11.5,11.5,11.45,11.47,8050.0,10.7009,10.7009,10.6544,10.673,8050.0
2016-10-25 14:00:00,11.45,11.5,11.4,11.43,21524.0,10.6544,10.7009,10.6079,10.6358,21524.0
2016-10-25 14:30:00,11.4,11.45,11.4,11.4,15805.0,10.6079,10.6544,10.6079,10.6079,15805.0
2016-10-25 15:00:00,11.43,11.48,11.4,11.48,26277.0,10.6358,10.6823,10.6079,10.6823,26277.0
2016-10-25 15:30:00,11.45,11.5,11.45,11.5,95039.0,10.6544,10.7009,10.6544,10.7009,95039.0
2016-10-26 09:30:00,11.45,11.45,11.35,11.4,12649.0,10.6544,10.6544,10.5613,10.6079,12649.0
2016-10-26 10:00:00,11.4,11.5,11.35,11.38,70348.0,10.6079,10.7009,10.5613,10.5893,70348.0
2016-10-26 10:30:00,11.36,11.45,11.35,11.45,26276.0,10.5707,10.6544,10.5613,10.6544,26276.0
2016-10-26 11:00:00,11.48,11.5,11.42,11.48,15025.0,10.6823,10.7009,10.6265,10.6823,15025.0
2016-10-26 11:30:00,11.48,11.55,11.45,11.55,39451.0,10.6823,10.7475,10.6544,10.7475,39451.0
2016-10-26 12:00:00,11.55,11.55,11.5,11.5,4600.0,10.7475,10.7475,10.7009,10.7009,4600.0
2016-10-26 12:30:00,11.5,11.53,11.45,11.45,18633.0,10.7009,10.7288,10.6544,10.6544,18633.0
2016-10-26 13:00:00,11.5,11.5,11.45,11.48,10726.0,10.7009,10.7009,10.6544,10.6823,10726.0
2016-10-26 13:30:00,11.5,11.5,11.32,11.35,115541.0,10.7009,10.7009,10.5334,10.5613,115541.0
2016-10-26 14:00:00,11.35,11.4,11.35,11.35,5600.0,10.5613,10.6079,10.5613,10.5613,5600.0
2016-10-26 14:30:00,11.38,11.5,11.35,11.45,29555.0,10.5893,10.7009,10.5613,10.6544,29555.0
2016-10-26 15:00:00,11.4,11.45,11.4,11.4,5978.0,10.6079,10.6544,10.6079,10.6079,5978.0
2016-10-26 15:30:00,11.4,11.45,11.3,11.4,229956.0,10.6079,10.6544,10.5148,10.6079,229956.0
2016-10-27 09:30:00,11.4,11.4,11.25,11.28,37660.0,10.6079,10.6079,10.4683,10.4962,37660.0
2016-10-27 10:00:00,11.25,11.28,11.15,11.2,6927.0,10.4683,10.4962,10.3752,10.4218,6927.0
2016-10-27 10:30:00,11.2,11.2,11.05,11.1,26502.0,10.4218,10.4218,10.2822,10.3287,26502.0
2016-10-27 11:00:00,11.13,11.15,11.1,11.1,3510.0,10.3566,10.3752,10.3287,10.3287,3510.0
2016-10-27 11:30:00,11.1,11.15,11.05,11.13,36928.0,10.3287,10.3752,10.2822,10.3566,36928.0
2016-10-27 12:00:00,11.1,11.15,11.1,11.1,17821.0,10.3287,10.3752,10.3287,10.3287,17821.0
2016-10-27 12:30:00,11.13,11.13,11.1,11.1,3705.0,10.3566,10.3566,10.3287,10.3287,3705.0
2016-10-27 13:00:00,11.13,11.13,11.1,11.13,6601.0,10.3566,10.3566,10.3287,10.3566,6601.0
2016-10-27 13:30:00,11.13,11.15,11.1,11.13,22048.0,10.3566,10.3752,10.3287,10.3566,22048.0
2016-10-27 14:00:00,11.13,11.15,11.1,11.1,8405.0,10.3566,10.3752,10.3287,10.3287,8405.0
2016-10-27 14:30:00,11.1,11.15,11.0,11.1,160624.0,10.3287,10.3752,10.2357,10.3287,160624.0
2016-10-27 15:00:00,11.1,11.1,10.85,10.9,204831.0,10.3287,10.3287,10.0961,10.1426,204831.0
2016-10-27 15:30:00,10.9,11.0,10.8,10.95,252607.0,10.1426,10.2357,10.0496,10.1891,252607.0
2016-10-28 09:30:00,10.95,11.05,10.92,11.05,12028.0,10.1891,10.2822,10.1612,10.2822,12028.0
2016-10-28 10:00:00,11.03,11.05,11.0,11.03,15669.0,10.2636,10.2822,10.2357,10.2636,15669.0
2016-10-28 10:30:00,11.0,11.05,11.0,11.0,4700.0,10.2357,10.2822,10.2357,10.2357,4700.0
2016-10-28 11:00:00,11.03,11.05,11.0,11.05,7735.0,10.2636,10.2822,10.2357,10.2822,7735.0
2016-10-28 11:30:00,11.05,11.05,11.0,11.05,9385.0,10.2822,10.2822,10.2357,10.2822,9385.0
2016-10-28 12:00:00,11.03,11.1,11.0,11.1,21928.0,10.2636,10.3287,10.2357,10.3287,21928.0
2016-10-28 12:30:00,11.1,11.1,10.95,10.95,84651.0,10.3287,10.3287,10.1891,10.1891,84651.0
2016-10-28 13:00:00,10.95,11.03,10.9,11.0,58422.0,10.1891,10.2636,10.1426,10.2357,58422.0
2016-10-28 13:30:00,11.05,11.05,10.95,10.97,13201.0,10.2822,10.2822,10.1891,10.2078,13201.0
2016-10-28 14:00:00,10.95,11.05,10.95,11.05,16024.0,10.1891,10.2822,10.1891,10.2822,16024.0
2016-10-28 14:30:00,11.03,11.05,11.0,11.03,12375.0,10.2636,10.2822,10.2357,10.2636,12375.0
2016-10-28 15:00:00,11.03,11.05,11.0,11.05,16095.0,10.2636,10.2822,10.2357,10.2822,16095.0
2016-10-28 15:30:00,11.03,11.05,11.0,11.05,56015.0,10.2636,10.2822,10.2357,10.2822,56015.0
2016-10-31 09:30:00,11.05,11.1,11.0,11.03,8796.0,10.2822,10.3287,10.2357,10.2636,8796.0
2016-10-31 10:00:00,11.0,11.05,11.0,11.0,8909.0,10.2357,10.2822,10.2357,10.2357,8909.0
2016-10-31 10:30:00,11.0,11.05,11.0,11.05,9096.0,10.2357,10.2822,10.2357,10.2822,9096.0
2016-10-31 11:00:00,11.03,11.05,11.0,11.03,13999.0,10.2636,10.2822,10.2357,10.2636,13999.0
2016-10-31 11:30:00,11.0,11.05,11.0,11.05,5316.0,10.2357,10.2822,10.2357,10.2822,5316.0
2016-10-31 12:00:00,11.05,11.05,11.0,11.0,4400.0,10.2822,10.2822,10.2357,10.2357,4400.0
2016-10-31 12:30:00,11.0,11.05,11.0,11.03,6677.0,10.2357,10.2822,10.2357,10.2636,6677.0
2016-10-31 13:00:00,11.03,11.05,11.0,11.0,8230.0,10.2636,10.2822,10.2357,10.2357,8230.0
2016-10-31 13:30:00,11.05,11.05,11.0,11.03,27380.0,10.2822,10.2822,10.2357,10.2636,27380.0
2016-10-31 14:00:00,11.0,11.05,11.0,11.0,33734.0,10.2357,10.2822,10.2357,10.2357,33734.0
2016-10-31 14:30:00,11.0,11.05,11.0,11.0,29156.0,10.2357,10.2822,10.2357,10.2357,29156.0
2016-10-31 15:00:00,11.03,11.05,10.9,10.95,131067.0,10.2636,10.2822,10.1426,10.1891,131067.0
2016-10-31 15:30:00,10.95,11.0,10.9,10.9,169379.0,10.1891,10.2357,10.1426,10.1426,169379.0
2016-11-01 09:30:00,10.9,11.0,10.8,10.95,27274.0,10.1426,10.2357,10.0496,10.1891,27274.0
2016-11-01 10:00:00,10.93,10.95,10.9,10.93,10850.0,10.1705,10.1891,10.1426,10.1705,10850.0
2016-11-01 10:30:00,10.93,10.95,10.8,10.83,93585.0,10.1705,10.1891,10.0496,10.0775,93585.0
2016-11-01 11:00:00,10.85,10.9,10.8,10.85,100170.0,10.0961,10.1426,10.0496,10.0961,100170.0
2016-11-01 11:30:00,10.85,10.9,10.85,10.85,24911.0,10.0961,10.1426,10.0961,10.0961,24911.0
2016-11-01 12:00:00,10.85,10.88,10.75,10.8,36614.0,10.0961,10.124,10.003,10.0496,36614.0
2016-11-01 12:30:00,10.8,10.9,10.8,10.85,99252.0,10.0496,10.1426,10.0496,10.0961,99252.0
2016-11-01 13:00:00,10.85,10.85,10.8,10.85,28957.0,10.0961,10.0961,10.0496,10.0961,28957.0
2016-11-01 13:30:00,10.85,10.85,10.75,10.78,46903.0,10.0961,10.0961,10.003,10.031,46903.0
2016-11-01 14:00:00,10.8,10.8,10.75,10.8,26316.0,10.0496,10.0496,10.003,10.0496,26316.0
2016-11-01 14:30:00,10.78,10.85,10.77,10.83,33906.0,10.031,10.0961,10.0216,10.0775,33906.0
2016-11-01 15:00:00,10.85,10.9,10.8,10.9,108255.0,10.0961,10.1426,10.0496,10.1426,108255.0
2016-11-01 15:30:00,10.9,10.93,10.8,10.85,169706.0,10.1426,10.1705,10.0496,10.0961,169706.0
2016-11-02 09:30:00,11.1,11.1,10.85,10.9,70864.0,10.3287,10.3287,10.0961,10.1426,70864.0
2016-11-02 10:00:00,10.95,11.0,10.9,10.93,25177.0,10.1891,10.2357,10.1426,10.1705,25177.0
2016-11-02 10:30:00,10.95,11.0,10.9,10.95,60675.0,10.1891,10.2357,10.1426,10.1891,60675.0
2016-11-02 11:00:00,10.95,10.95,10.9,10.9,16763.0,10.1891,10.1891,10.1426,10.1426,16763.0
2016-11-02 11:30:00,10.9,11.1,10.9,11.0,77703.0,10.1426,10.3287,10.1426,10.2357,77703.0
2016-11-02 12:00:00,11.0,11.15,11.0,11.15,30711.0,10.2357,10.3752,10.2357,10.3752,30711.0
2016-11-02 12:30:00,11.13,11.2,11.1,11.18,24823.0,10.3566,10.4218,10.3287,10.4032,24823.0
2016-11-02 13:00:00,11.15,11.2,11.0,11.03,75426.0,10.3752,10.4218,10.2357,10.2636,75426.0
2016-11-02 13:30:00,11.0,11.05,11.0,11.05,11735.0,10.2357,10.2822,10.2357,10.2822,11735.0
2016-11-02 14:00:00,11.03,11.1,11.0,11.1,25149.0,10.2636,10.3287,10.2357,10.3287,25149.0
2016-11-02 14:30:00,11.1,11.1,11.0,11.05,32181.0,10.3287,10.3287,10.2357,10.2822,32181.0
2016-11-02 15:00:00,11.05,11.1,11.0,11.05,47533.0,10.2822,10.3287,10.2357,10.2822,47533.0
2016-11-02 15:30:00,11.0,11.05,10.9,10.9,227555.0,10.2357,10.2822,10.1426,10.1426,227555.0
2016-11-03 09:30:00,10.9,10.95,10.85,10.88,25320.0,10.1426,10.1891,10.0961,10.124,25320.0
2016-11-03 10:00:00,10.85,10.9,10.7,10.7,51215.0,10.0961,10.1426,9.9565,9.9565,51215.0
2016-11-03 10:30:00,10.7,10.88,10.6,10.75,114480.0,9.9565,10.124,9.8635,10.003,114480.0
2016-11-03 11:00:00,10.75,10.8,10.7,10.7,43237.0,10.003,10.0496,9.9565,9.9565,43237.0
2016-11-03 11:30:00,10.7,10.78,10.65,10.65,101082.0,9.9565,10.031,9.91,9.91,101082.0
2016-11-03 12:00:00,10.7,10.75,10.65,10.72,28794.0,9.9565,10.003,9.91,9.9751,28794.0
2016-11-03 12:30:00,10.7,10.85,10.7,10.8,97707.0,9.9565,10.0961,9.9565,10.0496,97707.0
2016-11-03 13:00:00,10.78,10.8,10.75,10.8,19000.0,10.031,10.0496,10.003,10.0496,19000.0
2016-11-03 13:30:00,10.8,10.85,10.75,10.83,40285.0,10.0496,10.0961,10.003,10.0775,40285.0
2016-11-03 14:00:00,10.85,10.9,10.8,10.83,50752.0,10.0961,10.1426,10.0496,10.0775,50752.0
2016-11-03 14:30:00,10.85,10.95,10.85,10.95,54267.0,10.0961,10.1891,10.0961,10.1891,54267.0
2016-11-03 15:00:00,10.93,10.93,10.75,10.85,143840.0,10.1705,10.1705,10.003,10.0961,143840.0
2016-11-03 15:30:00,10.83,10.85,10.8,10.85,208812.0,10.0775,10.0961,10.0496,10.0961,208812.0
2016-11-04 09:30:00,10.9,10.9,10.75,10.85,13110.0,10.1426,10.1426,10.003,10.0961,13110.0
2016-11-04 10:00:00,10.85,10.9,10.8,10.9,83874.0,10.0961,10.1426,10.0496,10.1426,83874.0
2016-11-04 10:30:00,10.9,11.0,10.85,10.97,60367.0,10.1426,10.2357,10.0961,10.2078,60367.0
2016-11-04 11:00:00,11.0,11.0,10.95,10.97,21864.0,10.2357,10.2357,10.1891,10.2078,21864.0
2016-11-04 11:30:00,11.0,11.0,10.95,11.0,24466.0,10.2357,10.2357,10.1891,10.2357,24466.0
2016-11-04 12:00:00,10.97,11.0,10.95,11.0,13719.0,10.2078,10.2357,10.1891,10.2357,13719.0
2016-11-04 12:30:00,10.97,11.1,10.95,11.1,58174.0,10.2078,10.3287,10.1891,10.3287,58174.0
2016-11-04 13:00:00,11.1,11.1,11.05,11.1,37544.0,10.3287,10.3287,10.2822,10.3287,37544.0
2016-11-04 13:30:00,11.08,11.1,11.05,11.1,43229.0,10.3101,10.3287,10.2822,10.3287,43229.0
2016-11-04 14:00:00,11.1,11.1,10.95,10.97,89206.0,10.3287,10.3287,10.1891,10.2078,89206.0
2016-11-04 14:30:00,11.0,11.0,10.95,10.97,35946.0,10.2357,10.2357,10.1891,10.2078,35946.0
2016-11-04 15:00:00,10.97,11.0,10.9,10.97,152086.0,10.2078,10.2357,10.1426,10.2078,152086.0
2016-11-04 15:30:00,11.0,11.0,10.95,11.0,186993.0,10.2357,10.2357,10.1891,10.2357,186993.0
2016-11-07 09:30:00,11.05,11.2,10.97,11.18,44616.0,10.2822,10.4218,10.2078,10.4032,44616.0
2016-11-07 10:00:00,11.2,11.25,11.17,11.2,30247.0,10.4218,10.4683,10.3939,10.4218,30247.0
2016-11-07 10:30:00,11.2,11.25,11.2,11.23,20199.0,10.4218,10.4683,10.4218,10.4497,20199.0
2016-11-07 11:00:00,11.23,11.25,11.2,11.23,21928.0,10.4497,10.4683,10.4218,10.4497,21928.0
2016-11-07 11:30:00,11.2,11.25,11.2,11.23,16283.0,10.4218,10.4683,10.4218,10.4497,16283.0
2016-11-07 12:00:00,11.23,11.25,11.2,11.23,19443.0,10.4497,10.4683,10.4218,10.4497,19443.0
2016-11-07 12:30:00,11.25,11.28,11.2,11.23,69682.0,10.4683,10.4962,10.4218,10.4497,69682.0
2016-11-07 13:00:00,11.23,11.25,11.1,11.13,44326.0,10.4497,10.4683,10.3287,10.3566,44326.0
2016-11-07 13:30:00,11.13,11.2,11.1,11.1,38398.0,10.3566,10.4218,10.3287,10.3287,38398.0
2016-11-07 14:00:00,11.13,11.15,11.07,11.13,26740.0,10.3566,10.3752,10.3008,10.3566,26740.0
2016-11-07 14:30:00,11.13,11.15,11.05,11.08,21151.0,10.3566,10.3752,10.2822,10.3101,21151.0
2016-11-07 15:00:00,11.08,11.08,11.0,11.03,21670.0,10.3101,10.3101,10.2357,10.2636,21670.0
2016-11-07 15:30:00,11.05,11.15,11.0,11.05,169650.0,10.2822,10.3752,10.2357,10.2822,169650.0
2016-11-08 09:30:00,11.05,11.15,11.05,11.08,11419.0,10.2822,10.3752,10.2822,10.3101,11419.0
2016-11-08 10:00:00,11.08,11.1,11.05,11.08,4400.0,10.3101,10.3287,10.2822,10.3101,4400.0
2016-11-08 10:30:00,11.1,11.1,11.05,11.08,17881.0,10.3287,10.3287,10.2822,10.3101,17881.0
2016-11-08 11:00:00,11.05,11.15,11.05,11.13,39314.0,10.2822,10.3752,10.2822,10.3566,39314.0
2016-11-08 11:30:00,11.1,11.2,11.1,11.18,30786.0,10.3287,10.4218,10.3287,10.4032,30786.0
2016-11-08 12:00:00,11.18,11.25,11.1,11.23,44830.0,10.4032,10.4683,10.3287,10.4497,44830.0
2016-11-08 12:30:00,11.25,11.25,11.2,11.23,19540.0,10.4683,10.4683,10.4218,10.4497,19540.0
2016-11-08 13:00:00,11.25,11.25,11.1,11.1,24288.0,10.4683,10.4683,10.3287,10.3287,24288.0
2016-11-08 13:30:00,11.1,11.15,11.1,11.1,9800.0,10.3287,10.3752,10.3287,10.3287,9800.0
2016-11-08 14:00:00,11.13,11.13,11.1,11.13,11800.0,10.3566,10.3566,10.3287,10.3566,11800.0
2016-11-08 14:30:00,11.13,11.2,11.1,11.15,104678.0,10.3566,10.4218,10.3287,10.3752,104678.0
2016-11-08 15:00:00,11.15,11.3,11.15,11.3,95399.0,10.3752,10.5148,10.3752,10.5148,95399.0
2016-11-08 15:30:00,11.28,11.3,11.2,11.25,178547.0,10.4962,10.5148,10.4218,10.4683,178547.0
2016-11-09 09:30:00,11.1,11.3,11.05,11.28,47357.0,10.3287,10.5148,10.2822,10.4962,47357.0
2016-11-09 10:00:00,11.28,11.3,11.2,11.3,14005.0,10.4962,10.5148,10.4218,10.5148,14005.0
2016-11-09 10:30:00,11.28,11.3,11.2,11.25,21353.0,10.4962,10.5148,10.4218,10.4683,21353.0
2016-11-09 11:00:00,11.25,11.4,11.25,11.35,34936.0,10.4683,10.6079,10.4683,10.5613,34936.0
2016-11-09 11:30:00,11.35,11.53,11.35,11.45,50208.0,10.5613,10.7288,10.5613,10.6544,50208.0
2016-11-09 12:00:00,11.4,11.48,11.35,11.48,37766.0,10.6079,10.6823,10.5613,10.6823,37766.0
2016-11-09 12:30:00,11.48,11.5,11.4,11.45,24752.0,10.6823,10.7009,10.6079,10.6544,24752.0
2016-11-09 13:00:00,11.5,11.5,11.32,11.38,71629.0,10.7009,10.7009,10.5334,10.5893,71629.0
2016-11-09 13:30:00,11.4,11.5,11.3,11.5,80202.0,10.6079,10.7009,10.5148,10.7009,80202.0
2016-11-09 14:00:00,11.48,11.5,11.35,11.43,57460.0,10.6823,10.7009,10.5613,10.6358,57460.0
2016-11-09 14:30:00,11.43,11.5,11.4,11.5,77673.0,10.6358,10.7009,10.6079,10.7009,77673.0
2016-11-09 15:00:00,11.5,11.5,11.4,11.4,64696.0,10.7009,10.7009,10.6079,10.6079,64696.0
2016-11-09 15:30:00,11.4,11.5,11.4,11.5,142707.0,10.6079,10.7009,10.6079,10.7009,142707.0
2016-11-10 09:30:00,11.6,11.7,11.5,11.63,61574.0,10.794,10.887,10.7009,10.8219,61574.0
2016-11-10 10:00:00,11.63,11.7,11.57,11.63,41811.0,10.8219,10.887,10.7661,10.8219,41811.0
2016-11-10 10:30:00,11.65,11.65,11.5,11.58,56799.0,10.8405,10.8405,10.7009,10.7754,56799.0
2016-11-10 11:00:00,11.55,11.9,11.55,11.85,84952.0,10.7475,11.0731,10.7475,11.0266,84952.0
2016-11-10 11:30:00,11.83,11.85,11.65,11.78,74968.0,11.008,11.0266,10.8405,10.9615,74968.0
2016-11-10 12:00:00,11.8,11.85,11.75,11.85,41809.0,10.9801,11.0266,10.9336,11.0266,41809.0
2016-11-10 12:30:00,11.85,11.85,11.75,11.78,66547.0,11.0266,11.0266,10.9336,10.9615,66547.0
2016-11-10 13:00:00,11.8,11.85,11.75,11.75,41745.0,10.9801,11.0266,10.9336,10.9336,41745.0
2016-11-10 13:30:00,11.75,11.95,11.7,11.88,81008.0,10.9336,11.1197,10.887,11.0545,81008.0
2016-11-10 14:00:00,11.9,11.9,11.85,11.88,23680.0,11.0731,11.0731,11.0266,11.0545,23680.0
2016-11-10 14:30:00,11.9,11.9,11.75,11.85,67443.0,11.0731,11.0731,10.9336,11.0266,67443.0
2016-11-10 15:00:00,11.85,11.85,11.8,11.8,70385.0,11.0266,11.0266,10.9801,10.9801,70385.0
2016-11-10 15:30:00,11.8,11.85,11.75,11.8,201352.0,10.9801,11.0266,10.9336,10.9801,201352.0
2016-11-11 09:30:00,11.8,12.0,11.75,11.95,61565.0,10.9801,11.1662,10.9336,11.1197,61565.0
2016-11-11 10:00:00,11.95,12.13,11.92,12.0,47796.0,11.1197,11.2871,11.0917,11.1662,47796.0
2016-11-11 10:30:00,12.0,12.08,11.95,12.08,50098.0,11.1662,11.2406,11.1197,11.2406,50098.0
2016-11-11 11:00:00,12.08,12.1,11.95,12.0,36308.0,11.2406,11.2592,11.1197,11.1662,36308.0
2016-11-11 11:30:00,12.0,12.28,12.0,12.2,79050.0,11.1662,11.4267,11.1662,11.3523,79050.0
2016-11-11 12:00:00,12.2,12.25,12.05,12.1,89318.0,11.3523,11.3988,11.2127,11.2592,89318.0
2016-11-11 12:30:00,12.13,12.25,12.1,12.18,138353.0,11.2871,11.3988,11.2592,11.3337,138353.0
2016-11-11 13:00:00,12.18,12.4,12.17,12.33,152134.0,11.3337,11.5384,11.3244,11.4733,152134.0
2016-11-11 13:30:00,12.35,12.4,12.3,12.38,75759.0,11.4919,11.5384,11.4453,11.5198,75759.0
2016-11-11 14:00:00,12.38,12.4,12.3,12.33,42849.0,11.5198,11.5384,11.4453,11.4733,42849.0
2016-11-11 14:30:00,12.3,12.38,12.2,12.25,88961.0,11.4453,11.5198,11.3523,11.3988,88961.0
2016-11-11 15:00:00,12.23,12.33,12.2,12.3,90491.0,11.3802,11.4733,11.3523,11.4453,90491.0
2016-11-11 15:30:00,12.3,12.38,12.15,12.25,387118.0,11.4453,11.5198,11.3058,11.3988,387118.0
2016-11-14 09:30:00,12.45,12.5,12.25,12.45,66247.0,11.5849,11.6314,11.3988,11.5849,66247.0
2016-11-14 10:00:00,12.4,12.6,12.4,12.4,55833.0,11.5384,11.7245,11.5384,11.5384,55833.0
2016-11-14 10:30:00,12.43,12.48,12.3,12.4,58714.0,11.5663,11.6128,11.4453,11.5384,58714.0
2016-11-14 11:00:00,12.45,12.55,12.4,12.48,44659.0,11.5849,11.678,11.5384,11.6128,44659.0
2016-11-14 11:30:00,12.45,12.5,12.45,12.5,12897.0,11.5849,11.6314,11.5849,11.6314,12897.0
2016-11-14 12:00:00,12.48,12.5,12.4,12.4,20755.0,11.6128,11.6314,11.5384,11.5384,20755.0
2016-11-14 12:30:00,12.4,12.45,12.4,12.43,44252.0,11.5384,11.5849,11.5384,11.5663,44252.0
2016-11-14 13:00:00,12.45,12.55,12.4,12.5,33196.0,11.5849,11.678,11.5384,11.6314,33196.0
2016-11-14 13:30:00,12.45,12.5,12.45,12.46,13616.0,11.5849,11.6314,11.5849,11.5942,13616.0
2016-11-14 14:00:00,12.45,12.5,12.45,12.45,15623.0,11.5849,11.6314,11.5849,11.5849,15623.0
2016-11-14 14:30:00,12.48,12.5,12.45,12.45,22504.0,11.6128,11.6314,11.5849,11.5849,22504.0
2016-11-14 15:00:00,12.5,12.55,12.45,12.55,88216.0,11.6314,11.678,11.5849,11.678,88216.0
2016-11-14 15:30:00,12.53,12.55,12.4,12.4,233416.0,11.6594,11.678,11.5384,11.5384,233416.0
2016-11-15 09:30:00,12.45,12.45,12.25,12.25,28844.0,11.5849,11.5849,11.3988,11.3988,28844.0
2016-11-15 10:00:00,12.25,12.3,12.15,12.23,69501.0,11.3988,11.4453,11.3058,11.3802,69501.0
2016-11-15 10:30:00,12.25,12.3,12.1,12.15,54598.0,11.3988,11.4453,11.2592,11.3058,54598.0
2016-11-15 11:00:00,12.18,12.25,12.1,12.13,30742.0,11.3337,11.3988,11.2592,11.2871,30742.0
2016-11-15 11:30:00,12.1,12.15,12.1,12.1,14086.0,11.2592,11.3058,11.2592,11.2592,14086.0
2016-11-15 12:00:00,12.13,12.2,12.05,12.1,76167.0,11.2871,11.3523,11.2127,11.2592,76167.0
2016-11-15 12:30:00,12.13,12.23,12.1,12.1,41563.0,11.2871,11.3802,11.2592,11.2592,41563.0
2016-11-15 13:00:00,12.13,12.15,12.1,12.1,14857.0,11.2871,11.3058,11.2592,11.2592,14857.0
2016-11-15 13:30:00,12.13,12.15,12.07,12.08,22475.0,11.2871,11.3058,11.2313,11.2406,22475.0
2016-11-15 14:00:00,12.1,12.15,12.1,12.13,12841.0,11.2592,11.3058,11.2592,11.2871,12841.0
2016-11-15 14:30:00,12.1,12.15,12.1,12.13,17012.0,11.2592,11.3058,11.2592,11.2871,17012.0
2016-11-15 15:00:00,12.13,12.14,12.05,12.1,127990.0,11.2871,11.2965,11.2127,11.2592,127990.0
2016-11-15 15:30:00,12.08,12.25,12.07,12.2,142193.0,11.2406,11.3988,11.2313,11.3523,142193.0
2016-11-16 09:30:00,12.25,12.35,12.2,12.3,27611.0,11.3988,11.4919,11.3523,11.4453,27611.0
2016-11-16 10:00:00,12.25,12.25,12.2,12.2,24676.0,11.3988,11.3988,11.3523,11.3523,24676.0
2016-11-16 10:30:00,12.23,12.3,12.2,12.28,20043.0,11.3802,11.4453,11.3523,11.4267,20043.0
2016-11-16 11:00:00,12.25,12.28,12.15,12.2,50220.0,11.3988,11.4267,11.3058,11.3523,50220.0
2016-11-16 11:30:00,12.21,12.28,12.15,12.23,38032.0,11.3616,11.4267,11.3058,11.3802,38032.0
2016-11-16 12:00:00,12.2,12.23,12.15,12.2,14531.0,11.3523,11.3802,11.3058,11.3523,14531.0
2016-11-16 12:30:00,12.2,12.25,12.15,12.2,28116.0,11.3523,11.3988,11.3058,11.3523,28116.0
2016-11-16 13:00:00,12.2,12.25,12.2,12.2,13600.0,11.3523,11.3988,11.3523,11.3523,13600.0
2016-11-16 13:30:00,12.2,12.23,12.15,12.18,14905.0,11.3523,11.3802,11.3058,11.3337,14905.0
2016-11-16 14:00:00,12.15,12.24,12.15,12.23,18390.0,11.3058,11.3895,11.3058,11.3802,18390.0
2016-11-16 14:30:00,12.25,12.25,12.2,12.23,8465.0,11.3988,11.3988,11.3523,11.3802,8465.0
2016-11-16 15:00:00,12.2,12.25,12.2,12.23,20515.0,11.3523,11.3988,11.3523,11.3802,20515.0
2016-11-16 15:30:00,12.2,12.3,12.2,12.25,163673.0,11.3523,11.4453,11.3523,11.3988,163673.0
2016-11-17 09:30:00,12.3,12.4,12.25,12.35,40837.0,11.4453,11.5384,11.3988,11.4919,40837.0
2016-11-17 10:00:00,12.36,12.4,12.25,12.25,14061.0,11.5012,11.5384,11.3988,11.3988,14061.0
2016-11-17 10:30:00,12.25,12.38,12.25,12.33,28737.0,11.3988,11.5198,11.3988,11.4733,28737.0
2016-11-17 11:00:00,12.31,12.38,12.27,12.35,21180.0,11.4546,11.5198,11.4174,11.4919,21180.0
2016-11-17 11:30:00,12.35,12.38,12.3,12.35,9689.0,11.4919,11.5198,11.4453,11.4919,9689.0
2016-11-17 12:00:00,12.35,12.35,12.27,12.33,31629.0,11.4919,11.4919,11.4174,11.4733,31629.0
2016-11-17 12:30:00,12.33,12.35,12.25,12.3,10005.0,11.4733,11.4919,11.3988,11.4453,10005.0
2016-11-17 13:00:00,12.33,12.35,12.25,12.3,15855.0,11.4733,11.4919,11.3988,11.4453,15855.0
2016-11-17 13:30:00,12.3,12.3,12.2,12.25,109511.0,11.4453,11.4453,11.3523,11.3988,109511.0
2016-11-17 14:00:00,12.3,12.36,12.3,12.3,56819.0,11.4453,11.5012,11.4453,11.4453,56819.0
2016-11-17 14:30:00,12.3,12.35,12.26,12.3,61128.0,11.4453,11.4919,11.4081,11.4453,61128.0
2016-11-17 15:00:00,12.3,12.35,12.3,12.3,8917.0,11.4453,11.4919,11.4453,11.4453,8917.0
2016-11-17 15:30:00,12.3,12.4,12.3,12.35,161948.0,11.4453,11.5384,11.4453,11.4919,161948.0
2016-11-18 09:30:00,12.3,12.35,12.2,12.3,56017.0,11.4453,11.4919,11.3523,11.4453,56017.0
2016-11-18 10:00:00,12.35,12.38,12.3,12.3,27097.0,11.4919,11.5198,11.4453,11.4453,27097.0
2016-11-18 10:30:00,12.33,12.35,12.3,12.33,6620.0,11.4733,11.4919,11.4453,11.4733,6620.0
2016-11-18 11:00:00,12.3,12.35,12.3,12.3,6300.0,11.4453,11.4919,11.4453,11.4453,6300.0
2016-11-18 11:30:00,12.33,12.33,12.3,12.3,5400.0,11.4733,11.4733,11.4453,11.4453,5400.0
2016-11-18 12:00:00,12.3,12.4,12.3,12.4,58134.0,11.4453,11.5384,11.4453,11.5384,58134.0
2016-11-18 12:30:00,12.38,12.5,12.35,12.43,51015.0,11.5198,11.6314,11.4919,11.5663,51015.0
2016-11-18 13:00:00,12.4,12.43,12.35,12.4,28970.0,11.5384,11.5663,11.4919,11.5384,28970.0
2016-11-18 13:30:00,12.35,12.5,12.35,12.5,34019.0,11.4919,11.6314,11.4919,11.6314,34019.0
2016-11-18 14:00:00,12.5,12.5,12.45,12.45,8738.0,11.6314,11.6314,11.5849,11.5849,8738.0
2016-11-18 14:30:00,12.48,12.5,12.45,12.48,14867.0,11.6128,11.6314,11.5849,11.6128,14867.0
2016-11-18 15:00:00,12.45,12.48,12.4,12.45,49728.0,11.5849,11.6128,11.5384,11.5849,49728.0
2016-11-18 15:30:00,12.45,12.45,12.4,12.45,115814.0,11.5849,11.5849,11.5384,11.5849,115814.0
2016-11-21 09:30:00,12.45,12.55,12.45,12.5,18521.0,11.5849,11.678,11.5849,11.6314,18521.0
2016-11-21 10:00:00,12.55,12.55,12.5,12.5,13279.0,11.678,11.678,11.6314,11.6314,13279.0
2016-11-21 10:30:00,12.5,12.53,12.5,12.5,8630.0,11.6314,11.6594,11.6314,11.6314,8630.0
2016-11-21 11:00:00,12.5,12.5,12.45,12.45,8723.0,11.6314,11.6314,11.5849,11.5849,8723.0
2016-11-21 11:30:00,12.45,12.46,12.4,12.4,13710.0,11.5849,11.5942,11.5384,11.5384,13710.0
2016-11-21 12:00:00,12.4,12.43,12.4,12.4,7529.0,11.5384,11.5663,11.5384,11.5384,7529.0
2016-11-21 12:30:00,12.4,12.5,12.35,12.5,100133.0,11.5384,11.6314,11.4919,11.6314,100133.0
2016-11-21 13:00:00,12.5,12.5,12.42,12.45,38763.0,11.6314,11.6314,11.557,11.5849,38763.0
2016-11-21 13:30:00,12.45,12.5,12.4,12.45,34398.0,11.5849,11.6314,11.5384,11.5849,34398.0
2016-11-21 14:00:00,12.45,12.5,12.35,12.45,43707.0,11.5849,11.6314,11.4919,11.5849,43707.0
2016-11-21 14:30:00,12.45,12.48,12.4,12.4,27667.0,11.5849,11.6128,11.5384,11.5384,27667.0
2016-11-21 15:00:00,12.4,12.43,12.3,12.4,51773.0,11.5384,11.5663,11.4453,11.5384,51773.0
2016-11-21 15:30:00,12.35,12.45,12.35,12.45,161036.0,11.4919,11.5849,11.4919,11.5849,161036.0
2016-11-22 09:30:00,12.4,12.45,12.2,12.4,91240.0,11.5384,11.5849,11.3523,11.5384,91240.0
2016-11-22 10:00:00,12.45,12.45,12.4,12.4,18474.0,11.5849,11.5849,11.5384,11.5384,18474.0
2016-11-22 10:30:00,12.43,12.5,12.4,12.45,42776.0,11.5663,11.6314,11.5384,11.5849,42776.0
2016-11-22 11:00:00,12.45,12.55,12.45,12.5,29443.0,11.5849,11.678,11.5849,11.6314,29443.0
2016-11-22 11:30:00,12.55,12.55,12.5,12.55,14188.0,11.678,11.678,11.6314,11.678,14188.0
2016-11-22 12:00:00,12.58,12.6,12.52,12.55,8648.0,11.7059,11.7245,11.6501,11.678,8648.0
2016-11-22 12:30:00,12.55,12.65,12.55,12.6,18550.0,11.678,11.771,11.678,11.7245,18550.0
2016-11-22 13:00:00,12.6,12.65,12.6,12.6,6737.0,11.7245,11.771,11.7245,11.7245,6737.0
2016-11-22 13:30:00,12.6,12.65,12.6,12.6,16163.0,11.7245,11.771,11.7245,11.7245,16163.0
2016-11-22 14:00:00,12.6,12.7,12.6,12.65,32276.0,11.7245,11.8175,11.7245,11.771,32276.0
2016-11-22 14:30:00,12.65,12.68,12.65,12.65,6821.0,11.771,11.7989,11.771,11.771,6821.0
2016-11-22 15:00:00,12.65,12.73,12.65,12.65,45679.0,11.771,11.8455,11.771,11.771,45679.0
2016-11-22 15:30:00,12.65,12.75,12.65,12.65,100249.0,11.771,11.8641,11.771,11.771,100249.0
2016-11-23 09:30:00,12.65,12.8,12.55,12.55,33648.0,11.771,11.9106,11.678,11.678,33648.0
2016-11-23 10:00:00,12.55,12.8,12.55,12.72,34771.0,11.678,11.9106,11.678,11.8362,34771.0
2016-11-23 10:30:00,12.7,12.85,12.65,12.8,50817.0,11.8175,11.9571,11.771,11.9106,50817.0
2016-11-23 11:00:00,12.78,12.8,12.7,12.7,31922.0,11.892,11.9106,11.8175,11.8175,31922.0
2016-11-23 11:30:00,12.73,12.75,12.65,12.65,24758.0,11.8455,11.8641,11.771,11.771,24758.0
2016-11-23 12:00:00,12.65,12.8,12.65,12.8,28447.0,11.771,11.9106,11.771,11.9106,28447.0
2016-11-23 12:30:00,12.78,12.85,12.75,12.8,35997.0,11.892,11.9571,11.8641,11.9106,35997.0
2016-11-23 13:00:00,12.8,12.85,12.8,12.83,15400.0,11.9106,11.9571,11.9106,11.9385,15400.0
2016-11-23 13:30:00,12.8,12.85,12.8,12.8,15743.0,11.9106,11.9571,11.9106,11.9106,15743.0
2016-11-23 14:00:00,12.8,12.85,12.8,12.85,17038.0,11.9106,11.9571,11.9106,11.9571,17038.0
2016-11-23 14:30:00,12.8,12.85,12.8,12.8,17361.0,11.9106,11.9571,11.9106,11.9106,17361.0
2016-11-23 15:00:00,12.8,12.85,12.8,12.8,15272.0,11.9106,11.9571,11.9106,11.9106,15272.0
2016-11-23 15:30:00,12.8,12.9,12.8,12.85,132383.0,11.9106,12.0036,11.9106,11.9571,132383.0
2016-11-25 09:30:00,12.8,12.9,12.8,12.85,16208.0,11.9106,12.0036,11.9106,11.9571,16208.0
2016-11-25 10:00:00,12.85,12.88,12.75,12.8,16488.0,11.9571,11.985,11.8641,11.9106,16488.0
2016-11-25 10:30:00,12.8,12.85,12.8,12.8,5610.0,11.9106,11.9571,11.9106,11.9106,5610.0
2016-11-25 11:00:00,12.8,12.85,12.8,12.8,7700.0,11.9106,11.9571,11.9106,11.9106,7700.0
2016-11-25 11:30:00,12.8,12.95,12.8,12.93,38592.0,11.9106,12.0502,11.9106,12.0316,38592.0
2016-11-25 12:00:00,12.95,12.95,12.85,12.85,36900.0,12.0502,12.0502,11.9571,11.9571,36900.0
2016-11-25 12:30:00,12.85,12.9,12.8,12.9,68586.0,11.9571,12.0036,11.9106,12.0036,68586.0
2016-11-28 09:30:00,12.8,12.95,12.8,12.95,23601.0,11.9106,12.0502,11.9106,12.0502,23601.0
2016-11-28 10:00:00,12.88,12.95,12.85,12.95,15128.0,11.985,12.0502,11.9571,12.0502,15128.0
2016-11-28 10:30:00,12.95,13.0,12.8,12.9,60264.0,12.0502,12.0967,11.9106,12.0036,60264.0
2016-11-28 11:00:00,12.9,12.9,12.77,12.83,17412.0,12.0036,12.0036,11.8827,11.9385,17412.0
2016-11-28 11:30:00,12.85,12.95,12.8,12.93,23336.0,11.9571,12.0502,11.9106,12.0316,23336.0
2016-11-28 12:00:00,12.95,13.0,12.87,13.0,41800.0,12.0502,12.0967,11.9757,12.0967,41800.0
2016-11-28 12:30:00,13.0,13.05,12.9,12.95,34524.0,12.0967,12.1432,12.0036,12.0502,34524.0
2016-11-28 13:00:00,13.0,13.1,12.95,12.98,44920.0,12.0967,12.1897,12.0502,12.0781,44920.0
2016-11-28 13:30:00,12.98,13.05,12.95,13.0,26487.0,12.0781,12.1432,12.0502,12.0967,26487.0
2016-11-28 14:00:00,13.0,13.0,12.95,13.0,8452.0,12.0967,12.0967,12.0502,12.0967,8452.0
2016-11-28 14:30:00,13.0,13.0,12.9,12.93,22182.0,12.0967,12.0967,12.0036,12.0316,22182.0
2016-11-28 15:00:00,12.9,12.9,12.85,12.88,21488.0,12.0036,12.0036,11.9571,11.985,21488.0
2016-11-28 15:30:00,12.88,12.9,12.85,12.9,55518.0,11.985,12.0036,11.9571,12.0036,55518.0
2016-11-29 09:30:00,12.85,12.95,12.8,12.88,25519.0,11.9571,12.0502,11.9106,11.985,25519.0
2016-11-29 10:00:00,12.88,12.95,12.87,12.95,11550.0,11.985,12.0502,11.9757,12.0502,11550.0
2016-11-29 10:30:00,12.95,13.15,12.85,13.05,207096.0,12.0502,12.2363,11.9571,12.1432,207096.0
2016-11-29 11:00:00,13.0,13.05,12.9,12.9,21595.0,12.0967,12.1432,12.0036,12.0036,21595.0
2016-11-29 11:30:00,12.9,12.95,12.9,12.9,9172.0,12.0036,12.0502,12.0036,12.0036,9172.0
2016-11-29 12:00:00,12.93,12.95,12.87,12.9,22687.0,12.0316,12.0502,11.9757,12.0036,22687.0
2016-11-29 12:30:00,12.88,12.9,12.85,12.87,5102.0,11.985,12.0036,11.9571,11.9757,5102.0
2016-11-29 13:00:00,12.88,12.9,12.85,12.85,8284.0,11.985,12.0036,11.9571,11.9571,8284.0
2016-11-29 13:30:00,12.87,12.93,12.8,12.85,46301.0,11.9757,12.0316,11.9106,11.9571,46301.0
2016-11-29 14:00:00,12.88,12.9,12.85,12.85,5669.0,11.985,12.0036,11.9571,11.9571,5669.0
2016-11-29 14:30:00,12.85,12.95,12.85,12.85,35645.0,11.9571,12.0502,11.9571,11.9571,35645.0
2016-11-29 15:00:00,12.85,12.89,12.85,12.85,15841.0,11.9571,11.9943,11.9571,11.9571,15841.0
2016-11-29 15:30:00,12.85,12.9,12.85,12.9,98654.0,11.9571,12.0036,11.9571,12.0036,98654.0
2016-11-30 09:30:00,13.0,13.0,12.9,13.0,30647.0,12.0967,12.0967,12.0036,12.0967,30647.0
2016-11-30 10:00:00,13.0,13.05,12.95,13.0,43875.0,12.0967,12.1432,12.0502,12.0967,43875.0
2016-11-30 10:30:00,12.98,13.05,12.97,13.03,18483.0,12.0781,12.1432,12.0688,12.1246,18483.0
2016-11-30 11:00:00,13.03,13.05,12.92,12.95,26394.0,12.1246,12.1432,12.0223,12.0502,26394.0
2016-11-30 11:30:00,13.0,13.0,12.95,13.0,12850.0,12.0967,12.0967,12.0502,12.0967,12850.0
2016-11-30 12:00:00,12.98,13.0,12.95,12.98,9930.0,12.0781,12.0967,12.0502,12.0781,9930.0
2016-11-30 12:30:00,12.95,13.0,12.95,12.95,3772.0,12.0502,12.0967,12.0502,12.0502,3772.0
2016-11-30 13:00:00,12.95,13.0,12.92,13.0,17618.0,12.0502,12.0967,12.0223,12.0967,17618.0
2016-11-30 13:30:00,12.95,13.0,12.95,12.98,6500.0,12.0502,12.0967,12.0502,12.0781,6500.0
2016-11-30 14:00:00,13.0,13.0,12.9,12.93,11130.0,12.0967,12.0967,12.0036,12.0316,11130.0
2016-11-30 14:30:00,12.9,13.05,12.9,13.05,69717.0,12.0036,12.1432,12.0036,12.1432,69717.0
2016-11-30 15:00:00,13.03,13.1,13.0,13.08,51270.0,12.1246,12.1897,12.0967,12.1711,51270.0
2016-11-30 15:30:00,13.05,13.1,13.0,13.05,124101.0,12.1432,12.1897,12.0967,12.1432,124101.0
2016-12-01 09:30:00,13.05,13.2,13.0,13.15,38764.0,12.1432,12.2828,12.0967,12.2363,38764.0
2016-12-01 10:00:00,13.15,13.2,13.05,13.08,29088.0,12.2363,12.2828,12.1432,12.1711,29088.0
2016-12-01 10:30:00,13.08,13.1,13.05,13.08,8100.0,12.1711,12.1897,12.1432,12.1711,8100.0
2016-12-01 11:00:00,13.05,13.1,13.0,13.0,10200.0,12.1432,12.1897,12.0967,12.0967,10200.0
2016-12-01 11:30:00,13.03,13.05,13.0,13.03,10339.0,12.1246,12.1432,12.0967,12.1246,10339.0
2016-12-01 12:00:00,13.03,13.05,13.0,13.0,32614.0,12.1246,12.1432,12.0967,12.0967,32614.0
2016-12-01 12:30:00,13.05,13.05,12.95,13.0,14919.0,12.1432,12.1432,12.0502,12.0967,14919.0
2016-12-01 13:00:00,12.98,13.0,12.92,12.98,23834.0,12.0781,12.0967,12.0223,12.0781,23834.0
2016-12-01 13:30:00,12.98,13.0,12.92,13.0,18324.0,12.0781,12.0967,12.0223,12.0967,18324.0
2016-12-01 14:00:00,12.98,13.0,12.95,12.98,7452.0,12.0781,12.0967,12.0502,12.0781,7452.0
2016-12-01 14:30:00,12.98,13.0,12.95,12.98,9834.0,12.0781,12.0967,12.0502,12.0781,9834.0
2016-12-01 15:00:00,12.98,13.0,12.95,12.98,13587.0,12.0781,12.0967,12.0502,12.0781,13587.0
2016-12-01 15:30:00,12.95,13.0,12.9,13.0,115787.0,12.0502,12.0967,12.0036,12.0967,115787.0
2016-12-02 09:30:00,13.0,13.1,12.95,13.1,13498.0,12.0967,12.1897,12.0502,12.1897,13498.0
2016-12-02 10:00:00,13.1,13.1,13.0,13.0,22630.0,12.1897,12.1897,12.0967,12.0967,22630.0
2016-12-02 10:30:00,13.0,13.13,13.0,13.05,23127.0,12.0967,12.2177,12.0967,12.1432,23127.0
2016-12-02 11:00:00,13.05,13.05,13.0,13.0,9588.0,12.1432,12.1432,12.0967,12.0967,9588.0
2016-12-02 11:30:00,13.0,13.0,12.9,12.93,29761.0,12.0967,12.0967,12.0036,12.0316,29761.0
2016-12-02 12:00:00,12.93,12.95,12.86,12.9,14088.0,12.0316,12.0502,11.9664,12.0036,14088.0
2016-12-02 12:30:00,12.9,12.9,12.85,12.9,15627.0,12.0036,12.0036,11.9571,12.0036,15627.0
2016-12-02 13:00:00,12.88,12.9,12.65,12.85,104220.0,11.985,12.0036,11.771,11.9571,104220.0
2016-12-02 13:30:00,12.85,12.85,12.8,12.8,7200.0,11.9571,11.9571,11.9106,11.9106,7200.0
2016-12-02 14:00:00,12.83,12.9,12.8,12.88,16789.0,11.9385,12.0036,11.9106,11.985,16789.0
2016-12-02 14:30:00,12.85,12.9,12.85,12.85,41594.0,11.9571,12.0036,11.9571,11.9571,41594.0
2016-12-02 15:00:00,12.88,12.9,12.85,12.88,9763.0,11.985,12.0036,11.9571,11.985,9763.0
2016-12-02 15:30:00,12.85,12.95,12.8,12.83,109441.0,11.9571,12.0502,11.9106,11.9385,109441.0
2016-12-05 09:30:00,12.9,13.09,12.82,13.05,35501.0,12.0036,12.1804,11.9292,12.1432,35501.0
2016-12-05 10:00:00,13.08,13.1,12.95,13.0,16835.0,12.1711,12.1897,12.0502,12.0967,16835.0
2016-12-05 10:30:00,13.0,13.04,12.97,13.0,5532.0,12.0967,12.1339,12.0688,12.0967,5532.0
2016-12-05 11:00:00,13.0,13.1,13.0,13.08,13910.0,12.0967,12.1897,12.0967,12.1711,13910.0
2016-12-05 11:30:00,13.1,13.15,13.06,13.15,23375.0,12.1897,12.2363,12.1525,12.2363,23375.0
2016-12-05 12:00:00,13.15,13.15,13.12,13.15,5146.0,12.2363,12.2363,12.2084,12.2363,5146.0
2016-12-05 12:30:00,13.15,13.28,13.1,13.25,86987.0,12.2363,12.3572,12.1897,12.3293,86987.0
2016-12-05 13:00:00,13.25,13.3,13.2,13.3,55183.0,12.3293,12.3759,12.2828,12.3759,55183.0
2016-12-05 13:30:00,13.3,13.45,13.15,13.28,136019.0,12.3759,12.5154,12.2363,12.3572,136019.0
2016-12-05 14:00:00,13.28,13.3,13.25,13.3,22588.0,12.3572,12.3759,12.3293,12.3759,22588.0
2016-12-05 14:30:00,13.3,13.35,13.2,13.25,83634.0,12.3759,12.4224,12.2828,12.3293,83634.0
2016-12-05 15:00:00,13.25,13.25,13.17,13.25,20719.0,12.3293,12.3293,12.2549,12.3293,20719.0
2016-12-05 15:30:00,13.25,13.25,13.15,13.25,97524.0,12.3293,12.3293,12.2363,12.3293,97524.0
2016-12-06 09:30:00,13.2,13.2,13.0,13.05,36499.0,12.2828,12.2828,12.0967,12.1432,36499.0
2016-12-06 10:00:00,13.05,13.05,12.9,13.0,54156.0,12.1432,12.1432,12.0036,12.0967,54156.0
2016-12-06 10:30:00,12.97,13.0,12.95,13.0,9333.0,12.0688,12.0967,12.0502,12.0967,9333.0
2016-12-06 11:00:00,12.98,13.0,12.85,12.9,31982.0,12.0781,12.0967,11.9571,12.0036,31982.0
2016-12-06 11:30:00,12.93,12.98,12.9,12.9,9952.0,12.0316,12.0781,12.0036,12.0036,9952.0
2016-12-06 12:00:00,12.9,13.1,12.9,13.08,22858.0,12.0036,12.1897,12.0036,12.1711,22858.0
2016-12-06 12:30:00,13.1,13.1,13.0,13.03,21178.0,12.1897,12.1897,12.0967,12.1246,21178.0
2016-12-06 13:00:00,13.0,13.1,13.0,13.06,20145.0,12.0967,12.1897,12.0967,12.1525,20145.0
2016-12-06 13:30:00,13.08,13.1,13.0,13.08,32541.0,12.1711,12.1897,12.0967,12.1711,32541.0
2016-12-06 14:00:00,13.05,13.15,13.05,13.08,31326.0,12.1432,12.2363,12.1432,12.1711,31326.0
2016-12-06 14:30:00,13.1,13.2,13.07,13.18,36445.0,12.1897,12.2828,12.1618,12.2642,36445.0
2016-12-06 15:00:00,13.2,13.2,13.1,13.1,20904.0,12.2828,12.2828,12.1897,12.1897,20904.0
2016-12-06 15:30:00,13.1,13.2,13.05,13.1,182143.0,12.1897,12.2828,12.1432,12.1897,182143.0
2016-12-07 09:30:00,13.05,13.19,13.05,13.1,9723.0,12.1432,12.2735,12.1432,12.1897,9723.0
2016-12-07 10:00:00,13.1,13.15,13.05,13.15,17404.0,12.1897,12.2363,12.1432,12.2363,17404.0
2016-12-07 10:30:00,13.15,13.2,13.1,13.18,14278.0,12.2363,12.2828,12.1897,12.2642,14278.0
2016-12-07 11:00:00,13.15,13.2,13.15,13.15,6700.0,12.2363,12.2828,12.2363,12.2363,6700.0
2016-12-07 11:30:00,13.2,13.33,13.15,13.28,31072.0,12.2828,12.4038,12.2363,12.3572,31072.0
2016-12-07 12:00:00,13.28,13.3,13.25,13.25,7234.0,12.3572,12.3759,12.3293,12.3293,7234.0
2016-12-07 12:30:00,13.25,13.3,13.2,13.28,39299.0,12.3293,12.3759,12.2828,12.3572,39299.0
2016-12-07 13:00:00,13.3,13.3,13.25,13.28,18891.0,12.3759,12.3759,12.3293,12.3572,18891.0
2016-12-07 13:30:00,13.28,13.3,13.25,13.3,8980.0,12.3572,12.3759,12.3293,12.3759,8980.0
2016-12-07 14:00:00,13.28,13.3,13.25,13.28,10193.0,12.3572,12.3759,12.3293,12.3572,10193.0
2016-12-07 14:30:00,13.25,13.35,13.25,13.35,32578.0,12.3293,12.4224,12.3293,12.4224,32578.0
2016-12-07 15:00:00,13.35,13.43,13.32,13.4,66205.0,12.4224,12.4968,12.3945,12.4689,66205.0
2016-12-07 15:30:00,13.43,13.5,13.35,13.35,325754.0,12.4968,12.562,12.4224,12.4224,325754.0
2016-12-08 09:30:00,13.35,13.5,13.35,13.45,58091.0,12.4224,12.562,12.4224,12.5154,58091.0
2016-12-08 10:00:00,13.5,13.6,13.5,13.58,35183.0,12.562,12.655,12.562,12.6364,35183.0
2016-12-08 10:30:00,13.6,13.6,13.52,13.6,49757.0,12.655,12.655,12.5806,12.655,49757.0
2016-12-08 11:00:00,13.55,13.7,13.55,13.68,54316.0,12.6085,12.7481,12.6085,12.7294,54316.0
2016-12-08 11:30:00,13.7,13.85,13.7,13.8,53502.0,12.7481,12.8876,12.7481,12.8411,53502.0
2016-12-08 12:00:00,13.75,13.88,13.75,13.85,39413.0,12.7946,12.9156,12.7946,12.8876,39413.0
2016-12-08 12:30:00,13.83,13.9,13.75,13.8,91376.0,12.869,12.9342,12.7946,12.8411,91376.0
2016-12-08 13:00:00,13.83,13.9,13.8,13.85,23526.0,12.869,12.9342,12.8411,12.8876,23526.0
2016-12-08 13:30:00,13.85,14.0,13.85,14.0,71531.0,12.8876,13.0272,12.8876,13.0272,71531.0
2016-12-08 14:00:00,14.0,14.0,13.9,13.93,32019.0,13.0272,13.0272,12.9342,12.9621,32019.0
2016-12-08 14:30:00,13.93,13.93,13.85,13.9,32485.0,12.9621,12.9621,12.8876,12.9342,32485.0
2016-12-08 15:00:00,13.9,13.95,13.87,13.95,28341.0,12.9342,12.9807,12.9062,12.9807,28341.0
2016-12-08 15:30:00,13.95,13.95,13.85,13.95,189399.0,12.9807,12.9807,12.8876,12.9807,189399.0
2016-12-09 09:30:00,14.0,14.08,13.85,14.0,70350.0,13.0272,13.1017,12.8876,13.0272,70350.0
2016-12-09 10:00:00,14.0,14.1,13.95,14.08,26477.0,13.0272,13.1203,12.9807,13.1017,26477.0
2016-12-09 10:30:00,14.08,14.1,14.0,14.08,24373.0,13.1017,13.1203,13.0272,13.1017,24373.0
2016-12-09 11:00:00,14.08,14.18,14.0,14.05,47784.0,13.1017,13.1947,13.0272,13.0737,47784.0
2016-12-09 11:30:00,14.05,14.1,14.0,14.08,18983.0,13.0737,13.1203,13.0272,13.1017,18983.0
2016-12-09 12:00:00,14.05,14.1,14.05,14.05,15194.0,13.0737,13.1203,13.0737,13.0737,15194.0
2016-12-09 12:30:00,14.08,14.13,14.05,14.05,22194.0,13.1017,13.1482,13.0737,13.0737,22194.0
2016-12-09 13:00:00,14.1,14.1,13.97,14.03,30363.0,13.1203,13.1203,12.9993,13.0551,30363.0
2016-12-09 13:30:00,14.0,14.13,14.0,14.13,58944.0,13.0272,13.1482,13.0272,13.1482,58944.0
2016-12-09 14:00:00,14.13,14.2,14.1,14.15,30653.0,13.1482,13.2133,13.1203,13.1668,30653.0
2016-12-09 14:30:00,14.15,14.15,14.05,14.08,25645.0,13.1668,13.1668,13.0737,13.1017,25645.0
2016-12-09 15:00:00,14.05,14.15,14.0,14.15,58130.0,13.0737,13.1668,13.0272,13.1668,58130.0
2016-12-09 15:30:00,14.13,14.15,14.1,14.15,86512.0,13.1482,13.1668,13.1203,13.1668,86512.0
2016-12-12 09:30:00,14.05,14.15,13.85,14.1,21856.0,13.0737,13.1668,12.8876,13.1203,21856.0
2016-12-12 10:00:00,14.1,14.15,13.95,14.05,51890.0,13.1203,13.1668,12.9807,13.0737,51890.0
2016-12-12 10:30:00,14.0,14.03,13.85,13.93,23893.0,13.0272,13.0551,12.8876,12.9621,23893.0
2016-12-12 11:00:00,13.95,14.0,13.92,14.0,12498.0,12.9807,13.0272,12.9528,13.0272,12498.0
2016-12-12 11:30:00,13.99,14.0,13.85,13.9,33211.0,13.0179,13.0272,12.8876,12.9342,33211.0
2016-12-12 12:00:00,13.88,13.9,13.85,13.88,14779.0,12.9156,12.9342,12.8876,12.9156,14779.0
2016-12-12 12:30:00,13.85,13.93,13.75,13.75,48989.0,12.8876,12.9621,12.7946,12.7946,48989.0
2016-12-12 13:00:00,13.8,13.85,13.75,13.83,17792.0,12.8411,12.8876,12.7946,12.869,17792.0
2016-12-12 13:30:00,13.85,13.85,13.7,13.78,50332.0,12.8876,12.8876,12.7481,12.8225,50332.0
2016-12-12 14:00:00,13.75,13.85,13.75,13.78,36956.0,12.7946,12.8876,12.7946,12.8225,36956.0
2016-12-12 14:30:00,13.78,13.8,13.75,13.8,14047.0,12.8225,12.8411,12.7946,12.8411,14047.0
2016-12-12 15:00:00,13.78,13.85,13.75,13.83,43904.0,12.8225,12.8876,12.7946,12.869,43904.0
2016-12-12 15:30:00,13.83,13.85,13.8,13.8,67542.0,12.869,12.8876,12.8411,12.8411,67542.0
2016-12-13 09:30:00,13.85,13.95,13.8,13.8,25938.0,12.8876,12.9807,12.8411,12.8411,25938.0
2016-12-13 10:00:00,13.8,13.85,13.75,13.75,34515.0,12.8411,12.8876,12.7946,12.7946,34515.0
2016-12-13 10:30:00,13.78,13.78,13.55,13.7,50601.0,12.8225,12.8225,12.6085,12.7481,50601.0
2016-12-13 11:00:00,13.71,13.8,13.7,13.78,37654.0,12.7574,12.8411,12.7481,12.8225,37654.0
2016-12-13 11:30:00,13.75,13.75,13.65,13.65,38593.0,12.7946,12.7946,12.7015,12.7015,38593.0
2016-12-13 12:00:00,13.65,13.75,13.65,13.7,25409.0,12.7015,12.7946,12.7015,12.7481,25409.0
2016-12-13 12:30:00,13.75,13.75,13.65,13.65,27435.0,12.7946,12.7946,12.7015,12.7015,27435.0
2016-12-13 13:00:00,13.65,13.7,13.55,13.58,38173.0,12.7015,12.7481,12.6085,12.6364,38173.0
2016-12-13 13:30:00,13.55,13.6,13.45,13.48,106940.0,12.6085,12.655,12.5154,12.5433,106940.0
2016-12-13 14:00:00,13.45,13.58,13.35,13.5,285177.0,12.5154,12.6364,12.4224,12.562,285177.0
2016-12-13 14:30:00,13.53,13.63,13.5,13.55,52281.0,12.5899,12.6829,12.562,12.6085,52281.0
2016-12-13 15:00:00,13.55,13.58,13.5,13.53,54183.0,12.6085,12.6364,12.562,12.5899,54183.0
2016-12-13 15:30:00,13.53,13.65,13.5,13.6,149216.0,12.5899,12.7015,12.562,12.655,149216.0
2016-12-14 09:30:00,13.55,13.7,13.55,13.55,14556.0,12.6085,12.7481,12.6085,12.6085,14556.0
2016-12-14 10:00:00,13.6,13.79,13.55,13.75,53242.0,12.655,12.8318,12.6085,12.7946,53242.0
2016-12-14 10:30:00,13.7,13.7,13.57,13.65,54846.0,12.7481,12.7481,12.6271,12.7015,54846.0
2016-12-14 11:00:00,13.65,13.75,13.6,13.68,31231.0,12.7015,12.7946,12.655,12.7294,31231.0
2016-12-14 11:30:00,13.7,13.7,13.55,13.55,12731.0,12.7481,12.7481,12.6085,12.6085,12731.0
2016-12-14 12:00:00,13.55,13.65,13.55,13.63,10589.0,12.6085,12.7015,12.6085,12.6829,10589.0
2016-12-14 12:30:00,13.6,13.65,13.55,13.6,14640.0,12.655,12.7015,12.6085,12.655,14640.0
2016-12-14 13:00:00,13.6,13.65,13.55,13.55,28062.0,12.655,12.7015,12.6085,12.6085,28062.0
2016-12-14 13:30:00,13.55,13.7,13.55,13.65,17980.0,12.6085,12.7481,12.6085,12.7015,17980.0
2016-12-14 14:00:00,13.65,13.68,13.52,13.55,40907.0,12.7015,12.7294,12.5806,12.6085,40907.0
2016-12-14 14:30:00,13.55,13.6,13.5,13.55,42130.0,12.6085,12.655,12.562,12.6085,42130.0
2016-12-14 15:00:00,13.55,13.55,13.45,13.5,46743.0,12.6085,12.6085,12.5154,12.562,46743.0
2016-12-14 15:30:00,13.5,13.6,13.45,13.45,100594.0,12.562,12.655,12.5154,12.5154,100594.0
2016-12-15 09:30:00,13.55,13.7,13.5,13.7,36103.0,12.6085,12.7481,12.562,12.7481,36103.0
2016-12-15 10:00:00,13.68,13.73,13.6,13.7,25155.0,12.7294,12.776,12.655,12.7481,25155.0
2016-12-15 10:30:00,13.7,13.75,13.6,13.68,30601.0,12.7481,12.7946,12.655,12.7294,30601.0
2016-12-15 11:00:00,13.68,13.75,13.6,13.6,53836.0,12.7294,12.7946,12.655,12.655,53836.0
2016-12-15 11:30:00,13.6,13.68,13.55,13.6,19477.0,12.655,12.7294,12.6085,12.655,19477.0
2016-12-15 12:00:00,13.6,13.7,13.6,13.6,13834.0,12.655,12.7481,12.655,12.655,13834.0
2016-12-15 12:30:00,13.6,13.68,13.6,13.65,9688.0,12.655,12.7294,12.655,12.7015,9688.0
2016-12-15 13:00:00,13.7,13.7,13.65,13.7,10330.0,12.7481,12.7481,12.7015,12.7481,10330.0
2016-12-15 13:30:00,13.7,13.73,13.55,13.55,41068.0,12.7481,12.776,12.6085,12.6085,41068.0
2016-12-15 14:00:00,13.55,13.65,13.55,13.63,14795.0,12.6085,12.7015,12.6085,12.6829,14795.0
2016-12-15 14:30:00,13.65,13.7,13.6,13.68,22234.0,12.7015,12.7481,12.655,12.7294,22234.0
2016-12-15 15:00:00,13.68,13.68,13.5,13.53,72453.0,12.7294,12.7294,12.562,12.5899,72453.0
2016-12-15 15:30:00,13.53,13.6,13.5,13.53,104370.0,12.5899,12.655,12.562,12.5899,104370.0
2016-12-16 09:30:00,13.55,13.7,13.47,13.55,479847.0,12.6085,12.7481,12.534,12.6085,479847.0
2016-12-16 10:00:00,13.55,13.75,13.5,13.7,46035.0,12.6085,12.7946,12.562,12.7481,46035.0
2016-12-16 10:30:00,13.7,13.8,13.65,13.7,46893.0,12.7481,12.8411,12.7015,12.7481,46893.0
2016-12-16 11:00:00,13.7,13.75,13.6,13.6,118639.0,12.7481,12.7946,12.655,12.655,118639.0
2016-12-16 11:30:00,13.63,13.7,13.55,13.68,44027.0,12.6829,12.7481,12.6085,12.7294,44027.0
2016-12-16 12:00:00,13.7,13.75,13.65,13.65,19390.0,12.7481,12.7946,12.7015,12.7015,19390.0
2016-12-16 12:30:00,13.65,13.7,13.6,13.65,23638.0,12.7015,12.7481,12.655,12.7015,23638.0
2016-12-16 13:00:00,13.6,13.65,13.55,13.63,21615.0,12.655,12.7015,12.6085,12.6829,21615.0
2016-12-16 13:30:00,13.63,13.65,13.55,13.55,18567.0,12.6829,12.7015,12.6085,12.6085,18567.0
2016-12-16 14:00:00,13.55,13.6,13.55,13.55,14465.0,12.6085,12.655,12.6085,12.6085,14465.0
2016-12-16 14:30:00,13.55,13.65,13.55,13.55,45811.0,12.6085,12.7015,12.6085,12.6085,45811.0
2016-12-16 15:00:00,13.55,13.6,13.55,13.55,17745.0,12.6085,12.655,12.6085,12.6085,17745.0
2016-12-16 15:30:00,13.55,13.6,13.5,13.55,270759.0,12.6085,12.655,12.562,12.6085,270759.0
2016-12-19 09:30:00,13.65,13.75,13.55,13.75,18553.0,12.7015,12.7946,12.6085,12.7946,18553.0
2016-12-19 10:00:00,13.75,13.75,13.6,13.68,45698.0,12.7946,12.7946,12.655,12.7294,45698.0
2016-12-19 10:30:00,13.7,13.75,13.65,13.75,26336.0,12.7481,12.7946,12.7015,12.7946,26336.0
2016-12-19 11:00:00,13.7,13.7,13.6,13.6,31375.0,12.7481,12.7481,12.655,12.655,31375.0
2016-12-19 11:30:00,13.65,13.7,13.5,13.58,31499.0,12.7015,12.7481,12.562,12.6364,31499.0
2016-12-19 12:00:00,13.59,13.65,13.55,13.65,17096.0,12.6457,12.7015,12.6085,12.7015,17096.0
2016-12-19 12:30:00,13.65,13.7,13.6,13.68,10137.0,12.7015,12.7481,12.655,12.7294,10137.0
2016-12-19 13:00:00,13.65,13.7,13.6,13.7,17590.0,12.7015,12.7481,12.655,12.7481,17590.0
2016-12-19 13:30:00,13.7,13.7,13.65,13.7,14538.0,12.7481,12.7481,12.7015,12.7481,14538.0
2016-12-19 14:00:00,13.7,13.7,13.67,13.68,8177.0,12.7481,12.7481,12.7201,12.7294,8177.0
2016-12-19 14:30:00,13.7,13.7,13.57,13.6,24267.0,12.7481,12.7481,12.6271,12.655,24267.0
2016-12-19 15:00:00,13.6,13.65,13.55,13.6,28987.0,12.655,12.7015,12.6085,12.655,28987.0
2016-12-19 15:30:00,13.6,13.65,13.55,13.6,60837.0,12.655,12.7015,12.6085,12.655,60837.0
2016-12-20 09:30:00,13.65,13.75,13.52,13.65,33716.0,12.7015,12.7946,12.5806,12.7015,33716.0
2016-12-20 10:00:00,13.65,13.8,13.6,13.65,26242.0,12.7015,12.8411,12.655,12.7015,26242.0
2016-12-20 10:30:00,13.7,13.7,13.6,13.7,13198.0,12.7481,12.7481,12.655,12.7481,13198.0
2016-12-20 11:00:00,13.65,13.68,13.55,13.6,17320.0,12.7015,12.7294,12.6085,12.655,17320.0
2016-12-20 11:30:00,13.6,13.65,13.55,13.55,13448.0,12.655,12.7015,12.6085,12.6085,13448.0
2016-12-20 12:00:00,13.58,13.73,13.55,13.63,27395.0,12.6364,12.776,12.6085,12.6829,27395.0
2016-12-20 12:30:00,13.6,13.65,13.6,13.6,11065.0,12.655,12.7015,12.655,12.655,11065.0
2016-12-20 13:00:00,13.6,13.68,13.6,13.68,17737.0,12.655,12.7294,12.655,12.7294,17737.0
2016-12-20 13:30:00,13.68,13.68,13.55,13.65,19014.0,12.7294,12.7294,12.6085,12.7015,19014.0
2016-12-20 14:00:00,13.6,13.65,13.6,13.6,5630.0,12.655,12.7015,12.655,12.655,5630.0
2016-12-20 14:30:00,13.6,13.63,13.55,13.55,21085.0,12.655,12.6829,12.6085,12.6085,21085.0
2016-12-20 15:00:00,13.55,13.55,13.48,13.5,57302.0,12.6085,12.6085,12.5433,12.562,57302.0
2016-12-20 15:30:00,13.5,13.65,13.5,13.65,107323.0,12.562,12.7015,12.562,12.7015,107323.0
2016-12-21 09:30:00,13.65,13.65,13.55,13.58,10783.0,12.7015,12.7015,12.6085,12.6364,10783.0
2016-12-21 10:00:00,13.58,13.6,13.52,13.55,14319.0,12.6364,12.655,12.5806,12.6085,14319.0
2016-12-21 10:30:00,13.55,13.6,13.55,13.55,10700.0,12.6085,12.655,12.6085,12.6085,10700.0
2016-12-21 11:00:00,13.55,13.6,13.5,13.5,14775.0,12.6085,12.655,12.562,12.562,14775.0
2016-12-21 11:30:00,13.5,13.55,13.35,13.43,49073.0,12.562,12.6085,12.4224,12.4968,49073.0
2016-12-21 12:00:00,13.4,13.55,13.4,13.53,34098.0,12.4689,12.6085,12.4689,12.5899,34098.0
2016-12-21 12:30:00,13.53,13.55,13.45,13.45,32432.0,12.5899,12.6085,12.5154,12.5154,32432.0
2016-12-21 13:00:00,13.45,13.5,13.45,13.5,12200.0,12.5154,12.562,12.5154,12.562,12200.0
2016-12-21 13:30:00,13.45,13.63,13.45,13.58,19665.0,12.5154,12.6829,12.5154,12.6364,19665.0
2016-12-21 14:00:00,13.58,13.6,13.45,13.55,21225.0,12.6364,12.655,12.5154,12.6085,21225.0
2016-12-21 14:30:00,13.5,13.6,13.5,13.5,14662.0,12.562,12.655,12.562,12.562,14662.0
2016-12-21 15:00:00,13.55,13.6,13.5,13.6,30270.0,12.6085,12.655,12.562,12.655,30270.0
2016-12-21 15:30:00,13.6,13.6,13.55,13.55,29051.0,12.655,12.655,12.6085,12.6085,29051.0
2016-12-22 09:30:00,13.5,13.5,13.4,13.4,19036.0,12.562,12.562,12.4689,12.4689,19036.0
2016-12-22 10:00:00,13.4,13.45,13.4,13.4,4900.0,12.4689,12.5154,12.4689,12.4689,4900.0
2016-12-22 10:30:00,13.4,13.45,13.4,13.43,5487.0,12.4689,12.5154,12.4689,12.4968,5487.0
2016-12-22 11:00:00,13.4,13.5,13.35,13.48,14748.0,12.4689,12.562,12.4224,12.5433,14748.0
2016-12-22 11:30:00,13.45,13.5,13.45,13.48,5292.0,12.5154,12.562,12.5154,12.5433,5292.0
2016-12-22 12:00:00,13.45,13.5,13.45,13.48,9895.0,12.5154,12.562,12.5154,12.5433,9895.0
2016-12-22 12:30:00,13.5,13.68,13.47,13.65,23089.0,12.562,12.7294,12.534,12.7015,23089.0
2016-12-22 13:00:00,13.62,13.65,13.55,13.58,6189.0,12.6736,12.7015,12.6085,12.6364,6189.0
2016-12-22 13:30:00,13.55,13.65,13.55,13.65,9904.0,12.6085,12.7015,12.6085,12.7015,9904.0
2016-12-22 14:00:00,13.63,13.65,13.55,13.58,8600.0,12.6829,12.7015,12.6085,12.6364,8600.0
2016-12-22 14:30:00,13.55,13.65,13.52,13.6,30760.0,12.6085,12.7015,12.5806,12.655,30760.0
2016-12-22 15:00:00,13.58,13.6,13.57,13.6,3300.0,12.6364,12.655,12.6271,12.655,3300.0
2016-12-22 15:30:00,13.58,13.6,13.55,13.6,32696.0,12.6364,12.655,12.6085,12.655,32696.0
2016-12-23 09:30:00,13.55,13.65,13.5,13.6,9057.0,12.6085,12.7015,12.562,12.655,9057.0
2016-12-23 10:00:00,13.5,13.58,13.5,13.55,9100.0,12.562,12.6364,12.562,12.6085,9100.0
2016-12-23 10:30:00,13.55,13.6,13.47,13.5,13039.0,12.6085,12.655,12.534,12.562,13039.0
2016-12-23 11:00:00,13.5,13.55,13.5,13.5,5644.0,12.562,12.6085,12.562,12.562,5644.0
2016-12-23 11:30:00,13.55,13.6,13.55,13.58,7500.0,12.6085,12.655,12.6085,12.6364,7500.0
2016-12-23 12:00:00,13.6,13.6,13.55,13.58,3537.0,12.655,12.655,12.6085,12.6364,3537.0
2016-12-23 12:30:00,13.58,13.6,13.55,13.55,2610.0,12.6364,12.655,12.6085,12.6085,2610.0
2016-12-23 13:00:00,13.58,13.65,13.55,13.6,6838.0,12.6364,12.7015,12.6085,12.655,6838.0
2016-12-23 13:30:00,13.63,13.65,13.5,13.58,27785.0,12.6829,12.7015,12.562,12.6364,27785.0
2016-12-23 14:00:00,13.55,13.63,13.55,13.58,9260.0,12.6085,12.6829,12.6085,12.6364,9260.0
2016-12-23 14:30:00,13.6,13.63,13.55,13.6,11304.0,12.655,12.6829,12.6085,12.655,11304.0
2016-12-23 15:00:00,13.55,13.6,13.55,13.6,3800.0,12.6085,12.655,12.6085,12.655,3800.0
2016-12-23 15:30:00,13.58,13.6,13.55,13.6,29363.0,12.6364,12.655,12.6085,12.655,29363.0
2016-12-27 09:30:00,13.55,13.75,13.55,13.7,12450.0,12.6085,12.7946,12.6085,12.7481,12450.0
2016-12-27 10:00:00,13.75,13.75,13.65,13.7,7244.0,12.7946,12.7946,12.7015,12.7481,7244.0
2016-12-27 10:30:00,13.65,13.7,13.65,13.7,3517.0,12.7015,12.7481,12.7015,12.7481,3517.0
2016-12-27 11:00:00,13.65,13.68,13.55,13.63,10442.0,12.7015,12.7294,12.6085,12.6829,10442.0
2016-12-27 11:30:00,13.6,13.68,13.6,13.6,5671.0,12.655,12.7294,12.655,12.655,5671.0
2016-12-27 12:00:00,13.63,13.65,13.57,13.65,10232.0,12.6829,12.7015,12.6271,12.7015,10232.0
2016-12-27 12:30:00,13.63,13.63,13.6,13.6,1500.0,12.6829,12.6829,12.655,12.655,1500.0
2016-12-27 13:00:00,13.63,13.65,13.6,13.65,1500.0,12.6829,12.7015,12.655,12.7015,1500.0
2016-12-27 13:30:00,13.63,13.65,13.6,13.63,1700.0,12.6829,12.7015,12.655,12.6829,1700.0
2016-12-27 14:00:00,13.63,13.7,13.6,13.65,7105.0,12.6829,12.7481,12.655,12.7015,7105.0
2016-12-27 14:30:00,13.65,13.7,13.65,13.65,2995.0,12.7015,12.7481,12.7015,12.7015,2995.0
2016-12-27 15:00:00,13.68,13.7,13.65,13.65,3211.0,12.7294,12.7481,12.7015,12.7015,3211.0
2016-12-27 15:30:00,13.65,13.7,13.6,13.65,39634.0,12.7015,12.7481,12.655,12.7015,39634.0
2016-12-28 09:30:00,13.7,13.75,13.6,13.6,9309.0,12.7481,12.7946,12.655,12.655,9309.0
2016-12-28 10:00:00,13.6,13.63,13.5,13.53,9155.0,12.655,12.6829,12.562,12.5899,9155.0
2016-12-28 10:30:00,13.5,13.6,13.5,13.6,3828.0,12.562,12.655,12.562,12.655,3828.0
2016-12-28 11:00:00,13.58,13.65,13.55,13.58,7596.0,12.6364,12.7015,12.6085,12.6364,7596.0
2016-12-28 11:30:00,13.56,13.6,13.55,13.55,1702.0,12.6178,12.655,12.6085,12.6085,1702.0
2016-12-28 12:00:00,13.6,13.6,13.4,13.45,40067.0,12.655,12.655,12.4689,12.5154,40067.0
2016-12-28 12:30:00,13.5,13.5,13.45,13.48,4095.0,12.562,12.562,12.5154,12.5433,4095.0
2016-12-28 13:00:00,13.45,13.5,13.45,13.49,3734.0,12.5154,12.562,12.5154,12.5527,3734.0
2016-12-28 13:30:00,13.45,13.5,13.45,13.45,1800.0,12.5154,12.562,12.5154,12.5154,1800.0
2016-12-28 14:00:00,13.5,13.5,13.4,13.4,21997.0,12.562,12.562,12.4689,12.4689,21997.0
2016-12-28 14:30:00,13.4,13.45,13.4,13.43,5135.0,12.4689,12.5154,12.4689,12.4968,5135.0
2016-12-28 15:00:00,13.43,13.48,13.4,13.43,23795.0,12.4968,12.5433,12.4689,12.4968,23795.0
2016-12-28 15:30:00,13.45,13.5,13.4,13.5,56121.0,12.5154,12.562,12.4689,12.562,56121.0
2016-12-29 09:30:00,13.45,13.6,13.4,13.45,17095.0,12.5154,12.655,12.4689,12.5154,17095.0
2016-12-29 10:00:00,13.5,13.55,13.45,13.45,19709.0,12.562,12.6085,12.5154,12.5154,19709.0
2016-12-29 10:30:00,13.45,13.5,13.3,13.3,38082.0,12.5154,12.562,12.3759,12.3759,38082.0
2016-12-29 11:00:00,13.33,13.4,13.3,13.35,16429.0,12.4038,12.4689,12.3759,12.4224,16429.0
2016-12-29 11:30:00,13.38,13.41,13.25,13.25,33895.0,12.4503,12.4782,12.3293,12.3293,33895.0
2016-12-29 12:00:00,13.25,13.4,13.25,13.38,13796.0,12.3293,12.4689,12.3293,12.4503,13796.0
2016-12-29 12:30:00,13.38,13.4,13.35,13.35,10785.0,12.4503,12.4689,12.4224,12.4224,10785.0
2016-12-29 13:00:00,13.35,13.4,13.35,13.35,6388.0,12.4224,12.4689,12.4224,12.4224,6388.0
2016-12-29 13:30:00,13.38,13.38,13.25,13.33,30872.0,12.4503,12.4503,12.3293,12.4038,30872.0
2016-12-29 14:00:00,13.33,13.35,13.25,13.33,41094.0,12.4038,12.4224,12.3293,12.4038,41094.0
2016-12-29 14:30:00,13.33,13.35,13.25,13.3,35118.0,12.4038,12.4224,12.3293,12.3759,35118.0
2016-12-29 15:00:00,13.3,13.38,13.25,13.35,50565.0,12.3759,12.4503,12.3293,12.4224,50565.0
2016-12-29 15:30:00,13.33,13.4,13.32,13.4,40845.0,12.4038,12.4689,12.3945,12.4689,40845.0
2016-12-30 09:30:00,13.4,13.4,13.25,13.3,27465.0,12.4689,12.4689,12.3293,12.3759,27465.0
2016-12-30 10:00:00,13.3,13.35,13.25,13.25,16177.0,12.3759,12.4224,12.3293,12.3293,16177.0
2016-12-30 10:30:00,13.25,13.3,13.25,13.28,7188.0,12.3293,12.3759,12.3293,12.3572,7188.0
2016-12-30 11:00:00,13.25,13.33,13.25,13.33,10572.0,12.3293,12.4038,12.3293,12.4038,10572.0
2016-12-30 11:30:00,13.3,13.39,13.3,13.35,9498.0,12.3759,12.4596,12.3759,12.4224,9498.0
2016-12-30 12:00:00,13.35,13.35,13.3,13.3,24676.0,12.4224,12.4224,12.3759,12.3759,24676.0
2016-12-30 12:30:00,13.3,13.4,13.27,13.35,25435.0,12.3759,12.4689,12.3479,12.4224,25435.0
2016-12-30 13:00:00,13.35,13.45,13.35,13.4,24735.0,12.4224,12.5154,12.4224,12.4689,24735.0
2016-12-30 13:30:00,13.4,13.48,13.37,13.4,14898.0,12.4689,12.5433,12.441,12.4689,14898.0
2016-12-30 14:00:00,13.4,13.45,13.4,13.4,9624.0,12.4689,12.5154,12.4689,12.4689,9624.0
2016-12-30 14:30:00,13.4,13.5,13.4,13.4,20779.0,12.4689,12.562,12.4689,12.4689,20779.0
2016-12-30 15:00:00,13.4,13.45,13.35,13.38,38482.0,12.4689,12.5154,12.4224,12.4503,38482.0
2016-12-30 15:30:00,13.4,13.4,13.25,13.35,159304.0,12.4689,12.4689,12.3293,12.4224,159304.0
2017-01-03 09:30:00,13.45,13.55,13.3,13.33,45551.0,12.5154,12.6085,12.3759,12.4038,45551.0
2017-01-03 10:00:00,13.32,13.53,13.31,13.48,25130.0,12.3945,12.5899,12.3852,12.5433,25130.0
2017-01-03 10:30:00,13.45,13.5,13.36,13.38,45027.0,12.5154,12.562,12.4317,12.4503,45027.0
2017-01-03 11:00:00,13.38,13.45,13.35,13.38,26204.0,12.4503,12.5154,12.4224,12.4503,26204.0
2017-01-03 11:30:00,13.4,13.4,13.3,13.33,45077.0,12.4689,12.4689,12.3759,12.4038,45077.0
2017-01-03 12:00:00,13.33,13.4,13.32,13.4,22273.0,12.4038,12.4689,12.3945,12.4689,22273.0
2017-01-03 12:30:00,13.35,13.4,13.3,13.3,12883.0,12.4224,12.4689,12.3759,12.3759,12883.0
2017-01-03 13:00:00,13.33,13.38,13.3,13.33,15810.0,12.4038,12.4503,12.3759,12.4038,15810.0
2017-01-03 13:30:00,13.3,13.35,13.3,13.33,6056.0,12.3759,12.4224,12.3759,12.4038,6056.0
2017-01-03 14:00:00,13.33,13.38,13.3,13.33,15223.0,12.4038,12.4503,12.3759,12.4038,15223.0
2017-01-03 14:30:00,13.35,13.35,13.3,13.33,25732.0,12.4224,12.4224,12.3759,12.4038,25732.0
2017-01-03 15:00:00,13.33,13.45,13.32,13.35,37387.0,12.4038,12.5154,12.3945,12.4224,37387.0
2017-01-03 15:30:00,13.35,13.45,13.3,13.45,83009.0,12.4224,12.5154,12.3759,12.5154,83009.0
2017-01-04 09:30:00,13.45,13.6,13.4,13.5,19786.0,12.5154,12.655,12.4689,12.562,19786.0
2017-01-04 10:00:00,13.5,13.55,13.45,13.53,42944.0,12.562,12.6085,12.5154,12.5899,42944.0
2017-01-04 10:30:00,13.55,13.6,13.5,13.55,28832.0,12.6085,12.655,12.562,12.6085,28832.0
2017-01-04 11:00:00,13.55,13.65,13.52,13.63,34793.0,12.6085,12.7015,12.5806,12.6829,34793.0
2017-01-04 11:30:00,13.65,13.65,13.6,13.6,8415.0,12.7015,12.7015,12.655,12.655,8415.0
2017-01-04 12:00:00,13.65,13.7,13.6,13.65,26020.0,12.7015,12.7481,12.655,12.7015,26020.0
2017-01-04 12:30:00,13.6,13.7,13.6,13.63,13187.0,12.655,12.7481,12.655,12.6829,13187.0
2017-01-04 13:00:00,13.63,13.65,13.55,13.63,18393.0,12.6829,12.7015,12.6085,12.6829,18393.0
2017-01-04 13:30:00,13.65,13.68,13.6,13.63,20369.0,12.7015,12.7294,12.655,12.6829,20369.0
2017-01-04 14:00:00,13.65,13.7,13.55,13.68,36452.0,12.7015,12.7481,12.6085,12.7294,36452.0
2017-01-04 14:30:00,13.7,13.7,13.6,13.63,20515.0,12.7481,12.7481,12.655,12.6829,20515.0
2017-01-04 15:00:00,13.6,13.7,13.6,13.65,25190.0,12.655,12.7481,12.655,12.7015,25190.0
2017-01-04 15:30:00,13.65,13.7,13.65,13.7,81933.0,12.7015,12.7481,12.7015,12.7481,81933.0
2017-01-05 09:30:00,13.7,13.75,13.55,13.7,27905.0,12.7481,12.7946,12.6085,12.7481,27905.0
2017-01-05 10:00:00,13.68,13.7,13.6,13.68,7880.0,12.7294,12.7481,12.655,12.7294,7880.0
2017-01-05 10:30:00,13.65,13.7,13.65,13.65,25638.0,12.7015,12.7481,12.7015,12.7015,25638.0
2017-01-05 11:00:00,13.66,13.68,13.55,13.6,18314.0,12.7108,12.7294,12.6085,12.655,18314.0
2017-01-05 11:30:00,13.6,13.65,13.45,13.5,28879.0,12.655,12.7015,12.5154,12.562,28879.0
2017-01-05 12:00:00,13.55,13.55,13.45,13.55,19317.0,12.6085,12.6085,12.5154,12.6085,19317.0
2017-01-05 12:30:00,13.53,13.55,13.52,13.53,6704.0,12.5899,12.6085,12.5806,12.5899,6704.0
2017-01-05 13:00:00,13.53,13.6,13.52,13.6,6675.0,12.5899,12.655,12.5806,12.655,6675.0
2017-01-05 13:30:00,13.6,13.6,13.5,13.6,27960.0,12.655,12.655,12.562,12.655,27960.0
2017-01-05 14:00:00,13.6,13.7,13.6,13.63,34527.0,12.655,12.7481,12.655,12.6829,34527.0
2017-01-05 14:30:00,13.6,13.65,13.6,13.6,12507.0,12.655,12.7015,12.655,12.655,12507.0
2017-01-05 15:00:00,13.6,13.7,13.6,13.63,32274.0,12.655,12.7481,12.655,12.6829,32274.0
2017-01-05 15:30:00,13.63,13.65,13.55,13.55,56747.0,12.6829,12.7015,12.6085,12.6085,56747.0
2017-01-06 09:30:00,13.65,13.65,13.5,13.58,5477.0,12.7015,12.7015,12.562,12.6364,5477.0
2017-01-06 10:00:00,13.57,13.6,13.55,13.58,2868.0,12.6271,12.655,12.6085,12.6364,2868.0
2017-01-06 10:30:00,13.55,13.6,13.5,13.6,10968.0,12.6085,12.655,12.562,12.655,10968.0
2017-01-06 11:00:00,13.6,13.6,13.55,13.58,5175.0,12.655,12.655,12.6085,12.6364,5175.0
2017-01-06 11:30:00,13.6,13.68,13.55,13.68,21564.0,12.655,12.7294,12.6085,12.7294,21564.0
2017-01-06 12:00:00,13.7,13.7,13.55,13.65,16511.0,12.7481,12.7481,12.6085,12.7015,16511.0
2017-01-06 12:30:00,13.65,13.65,13.62,13.65,10486.0,12.7015,12.7015,12.6736,12.7015,10486.0
2017-01-06 13:00:00,13.65,13.7,13.6,13.65,16374.0,12.7015,12.7481,12.655,12.7015,16374.0
2017-01-06 13:30:00,13.65,13.65,13.6,13.65,17593.0,12.7015,12.7015,12.655,12.7015,17593.0
2017-01-06 14:00:00,13.65,13.65,13.55,13.58,18587.0,12.7015,12.7015,12.6085,12.6364,18587.0
2017-01-06 14:30:00,13.58,13.63,13.55,13.6,23284.0,12.6364,12.6829,12.6085,12.655,23284.0
2017-01-06 15:00:00,13.6,13.6,13.55,13.55,14805.0,12.655,12.655,12.6085,12.6085,14805.0
2017-01-06 15:30:00,13.55,13.55,13.45,13.5,70224.0,12.6085,12.6085,12.5154,12.562,70224.0
2017-01-09 09:30:00,13.45,13.45,13.35,13.38,14560.0,12.5528,12.5528,12.4595,12.4875,14560.0
2017-01-09 10:00:00,13.35,13.4,13.25,13.3,15894.0,12.4595,12.5061,12.3661,12.4128,15894.0
2017-01-09 10:30:00,13.3,13.43,13.3,13.38,15140.0,12.4128,12.5341,12.4128,12.4875,15140.0
2017-01-09 11:00:00,13.4,13.45,13.35,13.43,10846.0,12.5061,12.5528,12.4595,12.5341,10846.0
2017-01-09 11:30:00,13.43,13.5,13.35,13.45,29433.0,12.5341,12.5995,12.4595,12.5528,29433.0
2017-01-09 12:00:00,13.45,13.48,13.4,13.45,10200.0,12.5528,12.5808,12.5061,12.5528,10200.0
2017-01-09 12:30:00,13.45,13.5,13.4,13.5,9935.0,12.5528,12.5995,12.5061,12.5995,9935.0
2017-01-09 13:00:00,13.45,13.5,13.4,13.43,15980.0,12.5528,12.5995,12.5061,12.5341,15980.0
2017-01-09 13:30:00,13.45,13.48,13.4,13.43,9497.0,12.5528,12.5808,12.5061,12.5341,9497.0
2017-01-09 14:00:00,13.4,13.45,13.4,13.45,10500.0,12.5061,12.5528,12.5061,12.5528,10500.0
2017-01-09 14:30:00,13.45,13.45,13.4,13.43,4121.0,12.5528,12.5528,12.5061,12.5341,4121.0
2017-01-09 15:00:00,13.43,13.5,13.4,13.45,26459.0,12.5341,12.5995,12.5061,12.5528,26459.0
2017-01-09 15:30:00,13.48,13.5,13.4,13.4,39765.0,12.5808,12.5995,12.5061,12.5061,39765.0
2017-01-10 09:30:00,13.4,13.45,13.35,13.4,18255.0,12.5061,12.5528,12.4595,12.5061,18255.0
2017-01-10 10:00:00,13.4,13.45,13.4,13.4,4289.0,12.5061,12.5528,12.5061,12.5061,4289.0
2017-01-10 10:30:00,13.4,13.53,13.4,13.45,95939.0,12.5061,12.6275,12.5061,12.5528,95939.0
2017-01-10 11:00:00,13.5,13.6,13.45,13.57,69156.0,12.5995,12.6928,12.5528,12.6648,69156.0
2017-01-10 11:30:00,13.55,13.6,13.5,13.5,22837.0,12.6461,12.6928,12.5995,12.5995,22837.0
2017-01-10 12:00:00,13.53,13.55,13.52,13.53,4910.0,12.6275,12.6461,12.6181,12.6275,4910.0
2017-01-10 12:30:00,13.55,13.6,13.5,13.55,13809.0,12.6461,12.6928,12.5995,12.6461,13809.0
2017-01-10 13:00:00,13.55,13.55,13.5,13.55,3700.0,12.6461,12.6461,12.5995,12.6461,3700.0
2017-01-10 13:30:00,13.5,13.55,13.45,13.48,15274.0,12.5995,12.6461,12.5528,12.5808,15274.0
2017-01-10 14:00:00,13.5,13.5,13.45,13.5,6211.0,12.5995,12.5995,12.5528,12.5995,6211.0
2017-01-10 14:30:00,13.5,13.5,13.45,13.48,4901.0,12.5995,12.5995,12.5528,12.5808,4901.0
2017-01-10 15:00:00,13.5,13.55,13.5,13.5,21723.0,12.5995,12.6461,12.5995,12.5995,21723.0
2017-01-10 15:30:00,13.5,13.55,13.5,13.55,79030.0,12.5995,12.6461,12.5995,12.6461,79030.0
2017-01-11 09:30:00,13.45,13.55,13.42,13.5,26383.0,12.5528,12.6461,12.5248,12.5995,26383.0
2017-01-11 10:00:00,13.5,13.53,13.5,13.53,9769.0,12.5995,12.6275,12.5995,12.6275,9769.0
2017-01-11 10:30:00,13.5,13.6,13.5,13.5,14368.0,12.5995,12.6928,12.5995,12.5995,14368.0
2017-01-11 11:00:00,13.5,13.55,13.5,13.5,24755.0,12.5995,12.6461,12.5995,12.5995,24755.0
2017-01-11 11:30:00,13.5,13.55,13.4,13.53,24593.0,12.5995,12.6461,12.5061,12.6275,24593.0
2017-01-11 12:00:00,13.55,13.6,13.5,13.5,24574.0,12.6461,12.6928,12.5995,12.5995,24574.0
2017-01-11 12:30:00,13.5,13.53,13.45,13.48,7208.0,12.5995,12.6275,12.5528,12.5808,7208.0
2017-01-11 13:00:00,13.48,13.55,13.45,13.5,16566.0,12.5808,12.6461,12.5528,12.5995,16566.0
2017-01-11 13:30:00,13.45,13.55,13.45,13.5,22849.0,12.5528,12.6461,12.5528,12.5995,22849.0
2017-01-11 14:00:00,13.53,13.55,13.5,13.5,5700.0,12.6275,12.6461,12.5995,12.5995,5700.0
2017-01-11 14:30:00,13.55,13.55,13.5,13.5,9229.0,12.6461,12.6461,12.5995,12.5995,9229.0
2017-01-11 15:00:00,13.5,13.6,13.5,13.58,25145.0,12.5995,12.6928,12.5995,12.6741,25145.0
2017-01-11 15:30:00,13.55,13.6,13.55,13.55,49886.0,12.6461,12.6928,12.6461,12.6461,49886.0
2017-01-12 09:30:00,13.45,13.55,13.45,13.45,15517.0,12.5528,12.6461,12.5528,12.5528,15517.0
2017-01-12 10:00:00,13.45,13.45,13.3,13.3,36227.0,12.5528,12.5528,12.4128,12.4128,36227.0
2017-01-12 10:30:00,13.3,13.45,13.3,13.43,29507.0,12.4128,12.5528,12.4128,12.5341,29507.0
2017-01-12 11:00:00,13.4,13.43,13.35,13.4,18488.0,12.5061,12.5341,12.4595,12.5061,18488.0
2017-01-12 11:30:00,13.43,13.45,13.37,13.45,9559.0,12.5341,12.5528,12.4781,12.5528,9559.0
2017-01-12 12:00:00,13.45,13.45,13.4,13.4,5605.0,12.5528,12.5528,12.5061,12.5061,5605.0
2017-01-12 12:30:00,13.43,13.45,13.4,13.43,7155.0,12.5341,12.5528,12.5061,12.5341,7155.0
2017-01-12 13:00:00,13.43,13.45,13.4,13.4,3638.0,12.5341,12.5528,12.5061,12.5061,3638.0
2017-01-12 13:30:00,13.43,13.45,13.4,13.45,13881.0,12.5341,12.5528,12.5061,12.5528,13881.0
2017-01-12 14:00:00,13.43,13.45,13.4,13.43,9145.0,12.5341,12.5528,12.5061,12.5341,9145.0
2017-01-12 14:30:00,13.45,13.5,13.4,13.45,55994.0,12.5528,12.5995,12.5061,12.5528,55994.0
2017-01-12 15:00:00,13.5,13.5,13.4,13.45,16004.0,12.5995,12.5995,12.5061,12.5528,16004.0
2017-01-12 15:30:00,13.43,13.5,13.4,13.45,71015.0,12.5341,12.5995,12.5061,12.5528,71015.0
2017-01-13 09:30:00,13.55,13.7,13.5,13.58,36522.0,12.6461,12.7861,12.5995,12.6741,36522.0
2017-01-13 10:00:00,13.58,13.58,13.5,13.55,21103.0,12.6741,12.6741,12.5995,12.6461,21103.0
2017-01-13 10:30:00,13.53,13.6,13.5,13.5,7679.0,12.6275,12.6928,12.5995,12.5995,7679.0
2017-01-13 11:00:00,13.5,13.6,13.5,13.6,13122.0,12.5995,12.6928,12.5995,12.6928,13122.0
2017-01-13 11:30:00,13.6,13.6,13.55,13.58,7314.0,12.6928,12.6928,12.6461,12.6741,7314.0
2017-01-13 12:00:00,13.58,13.63,13.55,13.58,30123.0,12.6741,12.7208,12.6461,12.6741,30123.0
2017-01-13 12:30:00,13.58,13.63,13.55,13.58,8672.0,12.6741,12.7208,12.6461,12.6741,8672.0
2017-01-13 13:00:00,13.6,13.63,13.57,13.6,13345.0,12.6928,12.7208,12.6648,12.6928,13345.0
2017-01-13 13:30:00,13.58,13.6,13.55,13.6,3200.0,12.6741,12.6928,12.6461,12.6928,3200.0
2017-01-13 14:00:00,13.6,13.6,13.55,13.6,8088.0,12.6928,12.6928,12.6461,12.6928,8088.0
2017-01-13 14:30:00,13.58,13.6,13.55,13.58,4155.0,12.6741,12.6928,12.6461,12.6741,4155.0
2017-01-13 15:00:00,13.58,13.6,13.55,13.58,8726.0,12.6741,12.6928,12.6461,12.6741,8726.0
2017-01-13 15:30:00,13.58,13.6,13.55,13.6,45447.0,12.6741,12.6928,12.6461,12.6928,45447.0
2017-01-17 09:30:00,13.5,13.55,13.45,13.48,31409.0,12.5995,12.6461,12.5528,12.5808,31409.0
2017-01-17 10:00:00,13.48,13.6,13.46,13.58,8748.0,12.5808,12.6928,12.5621,12.6741,8748.0
2017-01-17 10:30:00,13.58,13.6,13.5,13.53,20602.0,12.6741,12.6928,12.5995,12.6275,20602.0
2017-01-17 11:00:00,13.55,13.55,13.5,13.55,19193.0,12.6461,12.6461,12.5995,12.6461,19193.0
2017-01-17 11:30:00,13.5,13.53,13.45,13.45,12600.0,12.5995,12.6275,12.5528,12.5528,12600.0
2017-01-17 12:00:00,13.45,13.49,13.45,13.48,4190.0,12.5528,12.5901,12.5528,12.5808,4190.0
2017-01-17 12:30:00,13.45,13.48,13.45,13.45,1620.0,12.5528,12.5808,12.5528,12.5528,1620.0
2017-01-17 13:00:00,13.48,13.48,13.45,13.45,3381.0,12.5808,12.5808,12.5528,12.5528,3381.0
2017-01-17 13:30:00,13.45,13.5,13.45,13.48,5780.0,12.5528,12.5995,12.5528,12.5808,5780.0
2017-01-17 14:00:00,13.48,13.48,13.42,13.48,16583.0,12.5808,12.5808,12.5248,12.5808,16583.0
2017-01-17 14:30:00,13.45,13.55,13.45,13.53,30898.0,12.5528,12.6461,12.5528,12.6275,30898.0
2017-01-17 15:00:00,13.53,13.55,13.47,13.5,35607.0,12.6275,12.6461,12.5715,12.5995,35607.0
2017-01-17 15:30:00,13.5,13.55,13.5,13.55,61020.0,12.5995,12.6461,12.5995,12.6461,61020.0
2017-01-18 09:30:00,13.6,13.6,13.35,13.55,18285.0,12.6928,12.6928,12.4595,12.6461,18285.0
2017-01-18 10:00:00,13.45,13.55,13.45,13.48,17661.0,12.5528,12.6461,12.5528,12.5808,17661.0
2017-01-18 10:30:00,13.45,13.5,13.42,13.48,10017.0,12.5528,12.5995,12.5248,12.5808,10017.0
2017-01-18 11:00:00,13.45,13.55,13.45,13.55,8000.0,12.5528,12.6461,12.5528,12.6461,8000.0
2017-01-18 11:30:00,13.55,13.6,13.52,13.55,24324.0,12.6461,12.6928,12.6181,12.6461,24324.0
2017-01-18 12:00:00,13.55,13.55,13.5,13.52,4650.0,12.6461,12.6461,12.5995,12.6181,4650.0
2017-01-18 12:30:00,13.53,13.55,13.5,13.53,5300.0,12.6275,12.6461,12.5995,12.6275,5300.0
2017-01-18 13:00:00,13.53,13.55,13.5,13.53,7200.0,12.6275,12.6461,12.5995,12.6275,7200.0
2017-01-18 13:30:00,13.55,13.58,13.5,13.53,12200.0,12.6461,12.6741,12.5995,12.6275,12200.0
2017-01-18 14:00:00,13.55,13.55,13.52,13.55,5900.0,12.6461,12.6461,12.6181,12.6461,5900.0
2017-01-18 14:30:00,13.55,13.55,13.52,13.55,7465.0,12.6461,12.6461,12.6181,12.6461,7465.0
2017-01-18 15:00:00,13.55,13.55,13.5,13.53,11811.0,12.6461,12.6461,12.5995,12.6275,11811.0
2017-01-18 15:30:00,13.53,13.55,13.5,13.5,83477.0,12.6275,12.6461,12.5995,12.5995,83477.0
2017-01-19 09:30:00,13.55,13.63,13.55,13.55,6136.0,12.6461,12.7208,12.6461,12.6461,6136.0
2017-01-19 10:00:00,13.6,13.6,13.45,13.47,8091.0,12.6928,12.6928,12.5528,12.5715,8091.0
2017-01-19 10:30:00,13.45,13.5,13.4,13.43,4503.0,12.5528,12.5995,12.5061,12.5341,4503.0
2017-01-19 11:00:00,13.4,13.43,13.35,13.38,13606.0,12.5061,12.5341,12.4595,12.4875,13606.0
2017-01-19 11:30:00,13.38,13.4,13.35,13.38,4200.0,12.4875,12.5061,12.4595,12.4875,4200.0
2017-01-19 12:00:00,13.4,13.4,13.35,13.38,1200.0,12.5061,12.5061,12.4595,12.4875,1200.0
2017-01-19 12:30:00,13.38,13.4,13.35,13.4,1700.0,12.4875,12.5061,12.4595,12.5061,1700.0
2017-01-19 13:00:00,13.38,13.4,13.32,13.35,43327.0,12.4875,12.5061,12.4315,12.4595,43327.0
2017-01-19 13:30:00,13.35,13.4,13.35,13.38,10322.0,12.4595,12.5061,12.4595,12.4875,10322.0
2017-01-19 14:00:00,13.38,13.4,13.35,13.4,12944.0,12.4875,12.5061,12.4595,12.5061,12944.0
2017-01-19 14:30:00,13.38,13.45,13.35,13.43,19698.0,12.4875,12.5528,12.4595,12.5341,19698.0
2017-01-19 15:00:00,13.43,13.45,13.4,13.4,16068.0,12.5341,12.5528,12.5061,12.5061,16068.0
2017-01-19 15:30:00,13.4,13.45,13.35,13.35,35086.0,12.5061,12.5528,12.4595,12.4595,35086.0
2017-01-20 09:30:00,13.3,13.55,13.3,13.53,42019.0,12.4128,12.6461,12.4128,12.6275,42019.0
2017-01-20 10:00:00,13.53,13.55,13.45,13.48,5400.0,12.6275,12.6461,12.5528,12.5808,5400.0
2017-01-20 10:30:00,13.5,13.5,13.45,13.5,7849.0,12.5995,12.5995,12.5528,12.5995,7849.0
2017-01-20 11:00:00,13.45,13.55,13.45,13.55,13644.0,12.5528,12.6461,12.5528,12.6461,13644.0
2017-01-20 11:30:00,13.5,13.55,13.5,13.5,6682.0,12.5995,12.6461,12.5995,12.5995,6682.0
2017-01-20 12:00:00,13.55,13.55,13.45,13.45,23124.0,12.6461,12.6461,12.5528,12.5528,23124.0
2017-01-20 12:30:00,13.45,13.48,13.4,13.43,4400.0,12.5528,12.5808,12.5061,12.5341,4400.0
2017-01-20 13:00:00,13.45,13.45,13.35,13.35,22484.0,12.5528,12.5528,12.4595,12.4595,22484.0
2017-01-20 13:30:00,13.35,13.45,13.35,13.4,18651.0,12.4595,12.5528,12.4595,12.5061,18651.0
2017-01-20 14:00:00,13.4,13.45,13.4,13.45,21292.0,12.5061,12.5528,12.5061,12.5528,21292.0
2017-01-20 14:30:00,13.43,13.43,13.35,13.38,24640.0,12.5341,12.5341,12.4595,12.4875,24640.0
2017-01-20 15:00:00,13.4,13.45,13.35,13.38,43031.0,12.5061,12.5528,12.4595,12.4875,43031.0
2017-01-20 15:30:00,13.38,13.4,13.35,13.4,52442.0,12.4875,12.5061,12.4595,12.5061,52442.0
2017-01-23 09:30:00,13.35,13.4,13.35,13.35,8607.0,12.4595,12.5061,12.4595,12.4595,8607.0
2017-01-23 10:00:00,13.35,13.35,13.2,13.2,55726.0,12.4595,12.4595,12.3195,12.3195,55726.0
2017-01-23 10:30:00,13.2,13.2,13.1,13.15,41186.0,12.3195,12.3195,12.2261,12.2728,41186.0
2017-01-23 11:00:00,13.15,13.2,13.05,13.05,85307.0,12.2728,12.3195,12.1795,12.1795,85307.0
2017-01-23 11:30:00,13.08,13.1,13.0,13.1,25207.0,12.2075,12.2261,12.1328,12.2261,25207.0
2017-01-23 12:00:00,13.08,13.1,13.05,13.1,2931.0,12.2075,12.2261,12.1795,12.2261,2931.0
2017-01-23 12:30:00,13.08,13.1,13.05,13.1,29001.0,12.2075,12.2261,12.1795,12.2261,29001.0
2017-01-23 13:00:00,13.08,13.13,13.05,13.08,27830.0,12.2075,12.2541,12.1795,12.2075,27830.0
2017-01-23 13:30:00,13.1,13.13,13.05,13.1,37549.0,12.2261,12.2541,12.1795,12.2261,37549.0
2017-01-23 14:00:00,13.1,13.1,13.05,13.08,7890.0,12.2261,12.2261,12.1795,12.2075,7890.0
2017-01-23 14:30:00,13.1,13.1,13.05,13.1,15005.0,12.2261,12.2261,12.1795,12.2261,15005.0
2017-01-23 15:00:00,13.08,13.1,13.05,13.05,24140.0,12.2075,12.2261,12.1795,12.1795,24140.0
2017-01-23 15:30:00,13.08,13.1,13.0,13.05,213646.0,12.2075,12.2261,12.1328,12.1795,213646.0
2017-01-24 09:30:00,13.05,13.15,13.05,13.1,22835.0,12.1795,12.2728,12.1795,12.2261,22835.0
2017-01-24 10:00:00,13.1,13.15,13.05,13.13,26454.0,12.2261,12.2728,12.1795,12.2541,26454.0
2017-01-24 10:30:00,13.15,13.2,13.1,13.2,11262.0,12.2728,12.3195,12.2261,12.3195,11262.0
2017-01-24 11:00:00,13.2,13.2,13.1,13.15,67961.0,12.3195,12.3195,12.2261,12.2728,67961.0
2017-01-24 11:30:00,13.15,13.2,13.1,13.1,37639.0,12.2728,12.3195,12.2261,12.2261,37639.0
2017-01-24 12:00:00,13.1,13.15,13.05,13.15,20391.0,12.2261,12.2728,12.1795,12.2728,20391.0
2017-01-24 12:30:00,13.15,13.15,13.05,13.1,65739.0,12.2728,12.2728,12.1795,12.2261,65739.0
2017-01-24 13:00:00,13.1,13.15,13.0,13.05,97826.0,12.2261,12.2728,12.1328,12.1795,97826.0
2017-01-24 13:30:00,13.1,13.2,13.07,13.15,74784.0,12.2261,12.3195,12.1981,12.2728,74784.0
2017-01-24 14:00:00,13.1,13.18,13.1,13.15,45047.0,12.2261,12.3008,12.2261,12.2728,45047.0
2017-01-24 14:30:00,13.15,13.2,13.1,13.1,54781.0,12.2728,12.3195,12.2261,12.2261,54781.0
2017-01-24 15:00:00,13.13,13.2,13.1,13.13,62290.0,12.2541,12.3195,12.2261,12.2541,62290.0
2017-01-24 15:30:00,13.13,13.2,13.0,13.1,324874.0,12.2541,12.3195,12.1328,12.2261,324874.0
2017-01-25 09:30:00,13.1,13.3,13.1,13.23,34984.0,12.2261,12.4128,12.2261,12.3475,34984.0
2017-01-25 10:00:00,13.25,13.3,13.2,13.28,31703.0,12.3661,12.4128,12.3195,12.3941,31703.0
2017-01-25 10:30:00,13.28,13.43,13.27,13.35,28520.0,12.3941,12.5341,12.3848,12.4595,28520.0
2017-01-25 11:00:00,13.38,13.4,13.3,13.3,12828.0,12.4875,12.5061,12.4128,12.4128,12828.0
2017-01-25 11:30:00,13.3,13.35,13.25,13.25,22342.0,12.4128,12.4595,12.3661,12.3661,22342.0
2017-01-25 12:00:00,13.25,13.35,13.25,13.25,34528.0,12.3661,12.4595,12.3661,12.3661,34528.0
2017-01-25 12:30:00,13.28,13.35,13.25,13.33,26867.0,12.3941,12.4595,12.3661,12.4408,26867.0
2017-01-25 13:00:00,13.35,13.38,13.3,13.35,10629.0,12.4595,12.4875,12.4128,12.4595,10629.0
2017-01-25 13:30:00,13.35,13.38,13.3,13.35,25265.0,12.4595,12.4875,12.4128,12.4595,25265.0
2017-01-25 14:00:00,13.35,13.38,13.3,13.35,11694.0,12.4595,12.4875,12.4128,12.4595,11694.0
2017-01-25 14:30:00,13.35,13.38,13.32,13.35,9385.0,12.4595,12.4875,12.4315,12.4595,9385.0
2017-01-25 15:00:00,13.33,13.35,13.32,13.33,13845.0,12.4408,12.4595,12.4315,12.4408,13845.0
2017-01-25 15:30:00,13.35,13.4,13.25,13.25,162392.0,12.4595,12.5061,12.3661,12.3661,162392.0
2017-01-26 09:30:00,13.35,13.4,13.3,13.4,18783.0,12.4595,12.5061,12.4128,12.5061,18783.0
2017-01-26 10:00:00,13.35,13.4,13.25,13.25,30511.0,12.4595,12.5061,12.3661,12.3661,30511.0
2017-01-26 10:30:00,13.28,13.35,13.25,13.25,9499.0,12.3941,12.4595,12.3661,12.3661,9499.0
2017-01-26 11:00:00,13.3,13.35,13.25,13.25,34646.0,12.4128,12.4595,12.3661,12.3661,34646.0
2017-01-26 11:30:00,13.28,13.3,13.25,13.3,13468.0,12.3941,12.4128,12.3661,12.4128,13468.0
2017-01-26 12:00:00,13.28,13.3,13.27,13.28,8757.0,12.3941,12.4128,12.3848,12.3941,8757.0
2017-01-26 12:30:00,13.3,13.3,13.25,13.28,10264.0,12.4128,12.4128,12.3661,12.3941,10264.0
2017-01-26 13:00:00,13.3,13.3,13.27,13.3,3916.0,12.4128,12.4128,12.3848,12.4128,3916.0
2017-01-26 13:30:00,13.3,13.3,13.25,13.3,6064.0,12.4128,12.4128,12.3661,12.4128,6064.0
2017-01-26 14:00:00,13.3,13.3,13.25,13.28,4670.0,12.4128,12.4128,12.3661,12.3941,4670.0
2017-01-26 14:30:00,13.25,13.3,13.22,13.28,42432.0,12.3661,12.4128,12.3381,12.3941,42432.0
2017-01-26 15:00:00,13.25,13.3,13.22,13.3,40903.0,12.3661,12.4128,12.3381,12.4128,40903.0
2017-01-26 15:30:00,13.3,13.3,13.25,13.3,45436.0,12.4128,12.4128,12.3661,12.4128,45436.0
2017-01-27 09:30:00,13.35,13.35,13.25,13.27,19987.0,12.4595,12.4595,12.3661,12.3848,19987.0
2017-01-27 10:00:00,13.3,13.3,13.25,13.25,17113.0,12.4128,12.4128,12.3661,12.3661,17113.0
2017-01-27 10:30:00,13.28,13.3,13.25,13.28,5328.0,12.3941,12.4128,12.3661,12.3941,5328.0
2017-01-27 11:00:00,13.25,13.3,13.2,13.25,22094.0,12.3661,12.4128,12.3195,12.3661,22094.0
2017-01-27 11:30:00,13.25,13.3,13.25,13.25,8184.0,12.3661,12.4128,12.3661,12.3661,8184.0
2017-01-27 12:00:00,13.25,13.3,13.2,13.28,22401.0,12.3661,12.4128,12.3195,12.3941,22401.0
2017-01-27 12:30:00,13.3,13.3,13.2,13.25,11099.0,12.4128,12.4128,12.3195,12.3661,11099.0
2017-01-27 13:00:00,13.2,13.28,13.2,13.28,16273.0,12.3195,12.3941,12.3195,12.3941,16273.0
2017-01-27 13:30:00,13.3,13.35,13.25,13.3,18305.0,12.4128,12.4595,12.3661,12.4128,18305.0
2017-01-27 14:00:00,13.3,13.35,13.3,13.33,6390.0,12.4128,12.4595,12.4128,12.4408,6390.0
2017-01-27 14:30:00,13.34,13.35,13.3,13.3,6481.0,12.4501,12.4595,12.4128,12.4128,6481.0
2017-01-27 15:00:00,13.35,13.35,13.0,13.25,349526.0,12.4595,12.4595,12.1328,12.3661,349526.0
2017-01-27 15:30:00,13.25,13.45,13.2,13.35,342076.0,12.3661,12.5528,12.3195,12.4595,342076.0
2017-01-30 09:30:00,13.35,13.35,13.05,13.15,43613.0,12.4595,12.4595,12.1795,12.2728,43613.0
2017-01-30 10:00:00,13.1,13.25,13.07,13.2,59740.0,12.2261,12.3661,12.1981,12.3195,59740.0
2017-01-30 10:30:00,13.2,13.23,13.15,13.15,30907.0,12.3195,12.3475,12.2728,12.2728,30907.0
2017-01-30 11:00:00,13.15,13.2,13.15,13.18,12172.0,12.2728,12.3195,12.2728,12.3008,12172.0
2017-01-30 11:30:00,13.18,13.3,13.15,13.25,63958.0,12.3008,12.4128,12.2728,12.3661,63958.0
2017-01-30 12:00:00,13.3,13.3,13.22,13.3,33499.0,12.4128,12.4128,12.3381,12.4128,33499.0
2017-01-30 12:30:00,13.3,13.3,13.25,13.3,4567.0,12.4128,12.4128,12.3661,12.4128,4567.0
2017-01-30 13:00:00,13.3,13.4,13.27,13.4,33437.0,12.4128,12.5061,12.3848,12.5061,33437.0
2017-01-30 13:30:00,13.4,13.45,13.32,13.4,39251.0,12.5061,12.5528,12.4315,12.5061,39251.0
2017-01-30 14:00:00,13.4,13.5,13.37,13.5,32101.0,12.5061,12.5995,12.4781,12.5995,32101.0
2017-01-30 14:30:00,13.5,13.53,13.37,13.4,63509.0,12.5995,12.6275,12.4781,12.5061,63509.0
2017-01-30 15:00:00,13.4,13.4,13.35,13.35,27502.0,12.5061,12.5061,12.4595,12.4595,27502.0
2017-01-30 15:30:00,13.35,13.4,13.3,13.35,60820.0,12.4595,12.5061,12.4128,12.4595,60820.0
2017-01-31 09:30:00,13.3,13.4,13.25,13.28,29686.0,12.4128,12.5061,12.3661,12.3941,29686.0
2017-01-31 10:00:00,13.25,13.35,13.25,13.35,5452.0,12.3661,12.4595,12.3661,12.4595,5452.0
2017-01-31 10:30:00,13.3,13.35,13.25,13.25,13273.0,12.4128,12.4595,12.3661,12.3661,13273.0
2017-01-31 11:00:00,13.25,13.35,13.25,13.33,14274.0,12.3661,12.4595,12.3661,12.4408,14274.0
2017-01-31 11:30:00,13.35,13.35,13.25,13.33,14403.0,12.4595,12.4595,12.3661,12.4408,14403.0
2017-01-31 12:00:00,13.33,13.4,13.32,13.38,11030.0,12.4408,12.5061,12.4315,12.4875,11030.0
2017-01-31 12:30:00,13.4,13.5,13.35,13.47,23403.0,12.5061,12.5995,12.4595,12.5715,23403.0
2017-01-31 13:00:00,13.45,13.5,13.32,13.38,28678.0,12.5528,12.5995,12.4315,12.4875,28678.0
2017-01-31 13:30:00,13.4,13.43,13.35,13.4,17523.0,12.5061,12.5341,12.4595,12.5061,17523.0
2017-01-31 14:00:00,13.4,13.45,13.35,13.45,6189.0,12.5061,12.5528,12.4595,12.5528,6189.0
2017-01-31 14:30:00,13.45,13.45,13.4,13.45,7576.0,12.5528,12.5528,12.5061,12.5528,7576.0
2017-01-31 15:00:00,13.45,13.55,13.45,13.48,32852.0,12.5528,12.6461,12.5528,12.5808,32852.0
2017-01-31 15:30:00,13.5,13.55,13.45,13.45,111359.0,12.5995,12.6461,12.5528,12.5528,111359.0
2017-02-01 09:30:00,13.55,13.85,13.5,13.65,113663.0,12.6461,12.9261,12.5995,12.7394,113663.0
2017-02-01 10:00:00,13.65,13.69,13.6,13.63,16842.0,12.7394,12.7768,12.6928,12.7208,16842.0
2017-02-01 10:30:00,13.62,13.65,13.5,13.6,19021.0,12.7114,12.7394,12.5995,12.6928,19021.0
2017-02-01 11:00:00,13.6,13.6,13.5,13.55,15017.0,12.6928,12.6928,12.5995,12.6461,15017.0
2017-02-01 11:30:00,13.5,13.55,13.5,13.53,18623.0,12.5995,12.6461,12.5995,12.6275,18623.0
2017-02-01 12:00:00,13.53,13.55,13.5,13.55,11975.0,12.6275,12.6461,12.5995,12.6461,11975.0
2017-02-01 12:30:00,13.53,13.55,13.5,13.55,17345.0,12.6275,12.6461,12.5995,12.6461,17345.0
2017-02-01 13:00:00,13.55,13.55,13.5,13.55,10100.0,12.6461,12.6461,12.5995,12.6461,10100.0
2017-02-01 13:30:00,13.55,13.55,13.5,13.5,20646.0,12.6461,12.6461,12.5995,12.5995,20646.0
2017-02-01 14:00:00,13.5,13.53,13.45,13.45,42458.0,12.5995,12.6275,12.5528,12.5528,42458.0
2017-02-01 14:30:00,13.48,13.5,13.35,13.38,42205.0,12.5808,12.5995,12.4595,12.4875,42205.0
2017-02-01 15:00:00,13.4,13.45,13.37,13.4,27842.0,12.5061,12.5528,12.4781,12.5061,27842.0
2017-02-01 15:30:00,13.45,13.6,13.4,13.6,174037.0,12.5528,12.6928,12.5061,12.6928,174037.0
2017-02-02 09:30:00,13.75,13.75,13.3,13.3,142073.0,12.8328,12.8328,12.4128,12.4128,142073.0
2017-02-02 10:00:00,13.3,13.63,13.3,13.58,48631.0,12.4128,12.7208,12.4128,12.6741,48631.0
2017-02-02 10:30:00,13.59,13.6,13.52,13.58,21839.0,12.6835,12.6928,12.6181,12.6741,21839.0
2017-02-02 11:00:00,13.58,14.15,13.55,13.7,155389.0,12.6741,13.2061,12.6461,12.7861,155389.0
2017-02-02 11:30:00,13.75,13.8,13.55,13.55,104137.0,12.8328,12.8794,12.6461,12.6461,104137.0
2017-02-02 12:00:00,13.55,13.6,13.45,13.55,41070.0,12.6461,12.6928,12.5528,12.6461,41070.0
2017-02-02 12:30:00,13.55,13.6,13.55,13.58,22916.0,12.6461,12.6928,12.6461,12.6741,22916.0
2017-02-02 13:00:00,13.55,13.75,13.55,13.75,22091.0,12.6461,12.8328,12.6461,12.8328,22091.0
2017-02-02 13:30:00,13.73,13.8,13.65,13.65,53860.0,12.8141,12.8794,12.7394,12.7394,53860.0
2017-02-02 14:00:00,13.65,13.8,13.6,13.65,82368.0,12.7394,12.8794,12.6928,12.7394,82368.0
2017-02-02 14:30:00,13.65,13.75,13.65,13.74,21942.0,12.7394,12.8328,12.7394,12.8234,21942.0
2017-02-02 15:00:00,13.7,13.75,13.62,13.69,100278.0,12.7861,12.8328,12.7114,12.7768,100278.0
2017-02-02 15:30:00,13.7,13.7,13.5,13.5,205232.0,12.7861,12.7861,12.5995,12.5995,205232.0
2017-02-03 09:30:00,13.7,14.0,13.65,13.95,190854.0,12.7861,13.0661,12.7394,13.0194,190854.0
2017-02-03 10:00:00,13.95,14.1,13.9,14.1,94587.0,13.0194,13.1594,12.9728,13.1594,94587.0
2017-02-03 10:30:00,14.08,14.25,14.05,14.2,105196.0,13.1408,13.2994,13.1128,13.2528,105196.0
2017-02-03 11:00:00,14.2,14.25,14.2,14.23,63007.0,13.2528,13.2994,13.2528,13.2808,63007.0
2017-02-03 11:30:00,14.23,14.4,14.2,14.38,89676.0,13.2808,13.4394,13.2528,13.4208,89676.0
2017-02-03 12:00:00,14.35,14.45,14.35,14.38,104479.0,13.3928,13.4861,13.3928,13.4208,104479.0
2017-02-03 12:30:00,14.35,14.4,14.25,14.25,49015.0,13.3928,13.4394,13.2994,13.2994,49015.0
2017-02-03 13:00:00,14.25,14.3,14.15,14.2,42669.0,13.2994,13.3461,13.2061,13.2528,42669.0
2017-02-03 13:30:00,14.2,14.25,14.2,14.23,22600.0,13.2528,13.2994,13.2528,13.2808,22600.0
2017-02-03 14:00:00,14.2,14.25,14.2,14.23,18825.0,13.2528,13.2994,13.2528,13.2808,18825.0
2017-02-03 14:30:00,14.2,14.25,14.2,14.23,18802.0,13.2528,13.2994,13.2528,13.2808,18802.0
2017-02-03 15:00:00,14.2,14.3,14.2,14.28,78464.0,13.2528,13.3461,13.2528,13.3274,78464.0
2017-02-03 15:30:00,14.28,14.4,14.25,14.35,279826.0,13.3274,13.4394,13.2994,13.3928,279826.0
2017-02-06 09:30:00,14.25,14.3,14.1,14.25,106011.0,13.2994,13.3461,13.1594,13.2994,106011.0
2017-02-06 10:00:00,14.28,14.43,14.25,14.26,67506.0,13.3274,13.4674,13.2994,13.3088,67506.0
2017-02-06 10:30:00,14.25,14.4,14.25,14.35,80191.0,13.2994,13.4394,13.2994,13.3928,80191.0
2017-02-06 11:00:00,14.35,14.4,14.3,14.4,26190.0,13.3928,13.4394,13.3461,13.4394,26190.0
2017-02-06 11:30:00,14.4,14.4,14.35,14.4,34143.0,13.4394,13.4394,13.3928,13.4394,34143.0
2017-02-06 12:00:00,14.4,14.4,14.35,14.4,25544.0,13.4394,13.4394,13.3928,13.4394,25544.0
2017-02-06 12:30:00,14.4,14.4,14.35,14.35,31134.0,13.4394,13.4394,13.3928,13.3928,31134.0
2017-02-06 13:00:00,14.4,14.45,14.35,14.45,71760.0,13.4394,13.4861,13.3928,13.4861,71760.0
2017-02-06 13:30:00,14.45,14.5,14.4,14.5,46160.0,13.4861,13.5327,13.4394,13.5327,46160.0
2017-02-06 14:00:00,14.5,14.55,14.45,14.53,170345.0,13.5327,13.5794,13.4861,13.5607,170345.0
2017-02-06 14:30:00,14.5,14.55,14.45,14.45,76750.0,13.5327,13.5794,13.4861,13.4861,76750.0
2017-02-06 15:00:00,14.5,14.55,14.45,14.55,59985.0,13.5327,13.5794,13.4861,13.5794,59985.0
2017-02-06 15:30:00,14.55,14.55,14.5,14.55,194064.0,13.5794,13.5794,13.5327,13.5794,194064.0
2017-02-07 09:30:00,14.6,14.75,14.55,14.6,37220.0,13.6261,13.7661,13.5794,13.6261,37220.0
2017-02-07 10:00:00,14.65,14.78,14.6,14.75,103195.0,13.6727,13.7941,13.6261,13.7661,103195.0
2017-02-07 10:30:00,14.75,14.75,14.6,14.65,59014.0,13.7661,13.7661,13.6261,13.6727,59014.0
2017-02-07 11:00:00,14.65,14.7,14.62,14.68,21854.0,13.6727,13.7194,13.6447,13.7007,21854.0
2017-02-07 11:30:00,14.7,14.7,14.65,14.68,26816.0,13.7194,13.7194,13.6727,13.7007,26816.0
2017-02-07 12:00:00,14.7,14.7,14.55,14.63,97595.0,13.7194,13.7194,13.5794,13.6541,97595.0
2017-02-07 12:30:00,14.65,14.65,14.55,14.6,19762.0,13.6727,13.6727,13.5794,13.6261,19762.0
2017-02-07 13:00:00,14.6,14.65,14.55,14.65,18449.0,13.6261,13.6727,13.5794,13.6727,18449.0
2017-02-07 13:30:00,14.65,14.65,14.6,14.65,21546.0,13.6727,13.6727,13.6261,13.6727,21546.0
2017-02-07 14:00:00,14.65,14.65,14.6,14.63,16546.0,13.6727,13.6727,13.6261,13.6541,16546.0
2017-02-07 14:30:00,14.65,14.65,14.6,14.65,18307.0,13.6727,13.6727,13.6261,13.6727,18307.0
2017-02-07 15:00:00,14.65,14.65,14.55,14.6,73527.0,13.6727,13.6727,13.5794,13.6261,73527.0
2017-02-07 15:30:00,14.58,14.7,14.55,14.7,344451.0,13.6074,13.7194,13.5794,13.7194,344451.0
2017-02-08 09:30:00,14.6,14.65,14.3,14.5,66706.0,13.6261,13.6727,13.3461,13.5327,66706.0
2017-02-08 10:00:00,14.5,14.55,14.45,14.55,22338.0,13.5327,13.5794,13.4861,13.5794,22338.0
2017-02-08 10:30:00,14.55,14.7,14.52,14.65,83545.0,13.5794,13.7194,13.5514,13.6727,83545.0
2017-02-08 11:00:00,14.65,14.7,14.55,14.6,138945.0,13.6727,13.7194,13.5794,13.6261,138945.0
2017-02-08 11:30:00,14.6,14.65,14.55,14.6,133425.0,13.6261,13.6727,13.5794,13.6261,133425.0
2017-02-08 12:00:00,14.63,14.7,14.6,14.7,18506.0,13.6541,13.7194,13.6261,13.7194,18506.0
2017-02-08 12:30:00,14.7,14.7,14.6,14.6,27237.0,13.7194,13.7194,13.6261,13.6261,27237.0
2017-02-08 13:00:00,14.65,14.7,14.65,14.7,10418.0,13.6727,13.7194,13.6727,13.7194,10418.0
2017-02-08 13:30:00,14.7,14.75,14.65,14.7,44509.0,13.7194,13.7661,13.6727,13.7194,44509.0
2017-02-08 14:00:00,14.68,14.8,14.65,14.78,128058.0,13.7007,13.8127,13.6727,13.7941,128058.0
2017-02-08 14:30:00,14.8,14.8,14.75,14.8,33242.0,13.8127,13.8127,13.7661,13.8127,33242.0
2017-02-08 15:00:00,14.75,14.83,14.7,14.78,95283.0,13.7661,13.8407,13.7194,13.7941,95283.0
2017-02-08 15:30:00,14.78,14.8,14.75,14.75,116248.0,13.7941,13.8127,13.7661,13.7661,116248.0
2017-02-09 09:30:00,14.85,14.9,14.75,14.83,52462.0,13.8594,13.9061,13.7661,13.8407,52462.0
2017-02-09 10:00:00,14.85,14.9,14.8,14.88,32595.0,13.8594,13.9061,13.8127,13.8874,32595.0
2017-02-09 10:30:00,14.85,14.9,14.85,14.9,20276.0,13.8594,13.9061,13.8594,13.9061,20276.0
2017-02-09 11:00:00,14.85,14.93,14.8,14.85,82057.0,13.8594,13.9341,13.8127,13.8594,82057.0
2017-02-09 11:30:00,14.85,14.9,14.81,14.85,45841.0,13.8594,13.9061,13.8221,13.8594,45841.0
2017-02-09 12:00:00,14.85,14.88,14.8,14.83,32963.0,13.8594,13.8874,13.8127,13.8407,32963.0
2017-02-09 12:30:00,14.8,14.85,14.77,14.85,41798.0,13.8127,13.8594,13.7847,13.8594,41798.0
2017-02-09 13:00:00,14.85,14.85,14.7,14.73,44711.0,13.8594,13.8594,13.7194,13.7474,44711.0
2017-02-09 13:30:00,14.75,14.8,14.7,14.79,24999.0,13.7661,13.8127,13.7194,13.8034,24999.0
2017-02-09 14:00:00,14.78,14.83,14.72,14.8,67092.0,13.7941,13.8407,13.7381,13.8127,67092.0
2017-02-09 14:30:00,14.8,14.8,14.75,14.78,42802.0,13.8127,13.8127,13.7661,13.7941,42802.0
2017-02-09 15:00:00,14.8,14.8,14.7,14.75,101351.0,13.8127,13.8127,13.7194,13.7661,101351.0
2017-02-09 15:30:00,14.8,14.8,14.75,14.78,180352.0,13.8127,13.8127,13.7661,13.7941,180352.0
2017-02-10 09:30:00,14.9,14.9,14.8,14.85,65330.0,13.9061,13.9061,13.8127,13.8594,65330.0
2017-02-10 10:00:00,14.9,14.9,14.85,14.9,29890.0,13.9061,13.9061,13.8594,13.9061,29890.0
2017-02-10 10:30:00,14.88,14.9,14.85,14.9,19596.0,13.8874,13.9061,13.8594,13.9061,19596.0
2017-02-10 11:00:00,14.9,14.9,14.85,14.85,22655.0,13.9061,13.9061,13.8594,13.8594,22655.0
2017-02-10 11:30:00,14.9,14.9,14.82,14.9,82247.0,13.9061,13.9061,13.8314,13.9061,82247.0
2017-02-10 12:00:00,14.9,15.15,14.87,15.08,291202.0,13.9061,14.1394,13.8781,14.0741,291202.0
2017-02-10 12:30:00,15.05,15.15,15.05,15.15,78701.0,14.0461,14.1394,14.0461,14.1394,78701.0
2017-02-10 13:00:00,15.15,15.15,15.1,15.15,74248.0,14.1394,14.1394,14.0927,14.1394,74248.0
2017-02-10 13:30:00,15.15,15.25,15.12,15.18,89242.0,14.1394,14.2327,14.1114,14.1674,89242.0
2017-02-10 14:00:00,15.18,15.3,15.15,15.3,128657.0,14.1674,14.2794,14.1394,14.2794,128657.0
2017-02-10 14:30:00,15.3,15.35,15.25,15.35,112042.0,14.2794,14.326,14.2327,14.326,112042.0
2017-02-10 15:00:00,15.35,15.5,15.3,15.43,288135.0,14.326,14.466,14.2794,14.4007,288135.0
2017-02-10 15:30:00,15.4,15.5,15.4,15.5,238885.0,14.3727,14.466,14.3727,14.466,238885.0
2017-02-13 09:30:00,15.75,16.05,15.5,15.7,311941.0,14.6994,14.9794,14.466,14.6527,311941.0
2017-02-13 10:00:00,15.73,15.85,15.7,15.8,74094.0,14.6807,14.7927,14.6527,14.746,74094.0
2017-02-13 10:30:00,15.8,16.0,15.77,15.95,185241.0,14.746,14.9327,14.718,14.886,185241.0
2017-02-13 11:00:00,16.0,16.1,15.9,15.95,250053.0,14.9327,15.026,14.8394,14.886,250053.0
2017-02-13 11:30:00,15.93,16.05,15.9,16.05,53539.0,14.8674,14.9794,14.8394,14.9794,53539.0
2017-02-13 12:00:00,16.05,16.15,16.0,16.1,99105.0,14.9794,15.0727,14.9327,15.026,99105.0
2017-02-13 12:30:00,16.1,16.15,16.0,16.1,104438.0,15.026,15.0727,14.9327,15.026,104438.0
2017-02-13 13:00:00,16.1,16.25,16.05,16.15,152767.0,15.026,15.166,14.9794,15.0727,152767.0
2017-02-13 13:30:00,16.18,16.25,16.15,16.2,79768.0,15.1007,15.166,15.0727,15.1193,79768.0
2017-02-13 14:00:00,16.2,16.35,16.15,16.3,139413.0,15.1193,15.2593,15.0727,15.2127,139413.0
2017-02-13 14:30:00,16.3,16.35,16.2,16.23,281723.0,15.2127,15.2593,15.1193,15.1473,281723.0
2017-02-13 15:00:00,16.25,16.25,16.2,16.25,79182.0,15.166,15.166,15.1193,15.166,79182.0
2017-02-13 15:30:00,16.25,16.3,16.2,16.25,369670.0,15.166,15.2127,15.1193,15.166,369670.0
2017-02-14 09:30:00,16.1,16.2,16.05,16.05,127493.0,15.026,15.1193,14.9794,14.9794,127493.0
2017-02-14 10:00:00,16.07,16.1,16.05,16.1,71301.0,14.998,15.026,14.9794,15.026,71301.0
2017-02-14 10:30:00,16.07,16.1,15.85,15.98,98658.0,14.998,15.026,14.7927,14.914,98658.0
2017-02-14 11:00:00,15.95,16.05,15.9,16.04,58846.0,14.886,14.9794,14.8394,14.97,58846.0
2017-02-14 11:30:00,16.03,16.05,15.95,16.03,38197.0,14.9607,14.9794,14.886,14.9607,38197.0
2017-02-14 12:00:00,16.03,16.05,16.0,16.0,13869.0,14.9607,14.9794,14.9327,14.9327,13869.0
2017-02-14 12:30:00,16.0,16.05,16.0,16.0,18649.0,14.9327,14.9794,14.9327,14.9327,18649.0
2017-02-14 13:00:00,16.0,16.1,16.0,16.1,40653.0,14.9327,15.026,14.9327,15.026,40653.0
2017-02-14 13:30:00,16.07,16.1,16.0,16.05,37859.0,14.998,15.026,14.9327,14.9794,37859.0
2017-02-14 14:00:00,16.03,16.05,16.0,16.0,28514.0,14.9607,14.9794,14.9327,14.9327,28514.0
2017-02-14 14:30:00,16.03,16.05,15.9,15.9,52001.0,14.9607,14.9794,14.8394,14.8394,52001.0
2017-02-14 15:00:00,15.9,15.95,15.9,15.9,28906.0,14.8394,14.886,14.8394,14.8394,28906.0
2017-02-14 15:30:00,15.93,15.95,15.85,15.85,163046.0,14.8674,14.886,14.7927,14.7927,163046.0
2017-02-15 09:30:00,15.85,15.9,15.5,15.85,82423.0,14.7927,14.8394,14.466,14.7927,82423.0
2017-02-15 10:00:00,15.85,15.95,15.8,15.9,52532.0,14.7927,14.886,14.746,14.8394,52532.0
2017-02-15 10:30:00,15.9,16.0,15.8,15.83,66823.0,14.8394,14.9327,14.746,14.774,66823.0
2017-02-15 11:00:00,15.8,15.85,15.7,15.7,31853.0,14.746,14.7927,14.6527,14.6527,31853.0
2017-02-15 11:30:00,15.73,15.75,15.62,15.68,35603.0,14.6807,14.6994,14.578,14.634,35603.0
2017-02-15 12:00:00,15.7,15.7,15.6,15.65,38251.0,14.6527,14.6527,14.5594,14.606,38251.0
2017-02-15 12:30:00,15.65,15.75,15.65,15.7,14136.0,14.606,14.6994,14.606,14.6527,14136.0
2017-02-15 13:00:00,15.7,15.75,15.7,15.7,23050.0,14.6527,14.6994,14.6527,14.6527,23050.0
2017-02-15 13:30:00,15.75,15.83,15.72,15.79,64493.0,14.6994,14.774,14.6714,14.7367,64493.0
2017-02-15 14:00:00,15.75,15.85,15.75,15.8,51913.0,14.6994,14.7927,14.6994,14.746,51913.0
2017-02-15 14:30:00,15.8,15.8,15.75,15.8,55965.0,14.746,14.746,14.6994,14.746,55965.0
2017-02-15 15:00:00,15.8,15.85,15.75,15.85,103810.0,14.746,14.7927,14.6994,14.7927,103810.0
2017-02-15 15:30:00,15.85,16.0,15.82,15.95,326841.0,14.7927,14.9327,14.7647,14.886,326841.0
2017-02-16 09:30:00,15.9,15.95,15.75,15.75,54768.0,14.8394,14.886,14.6994,14.6994,54768.0
2017-02-16 10:00:00,15.75,15.8,15.6,15.8,74703.0,14.6994,14.746,14.5594,14.746,74703.0
2017-02-16 10:30:00,15.8,15.8,15.6,15.65,31102.0,14.746,14.746,14.5594,14.606,31102.0
2017-02-16 11:00:00,15.65,15.7,15.6,15.65,37067.0,14.606,14.6527,14.5594,14.606,37067.0
2017-02-16 11:30:00,15.66,15.73,15.65,15.65,25773.0,14.6154,14.6807,14.606,14.606,25773.0
2017-02-16 12:00:00,15.65,15.7,15.6,15.65,38955.0,14.606,14.6527,14.5594,14.606,38955.0
2017-02-16 12:30:00,15.68,15.7,15.62,15.65,22331.0,14.634,14.6527,14.578,14.606,22331.0
2017-02-16 13:00:00,15.65,15.7,15.6,15.6,20371.0,14.606,14.6527,14.5594,14.5594,20371.0
2017-02-16 13:30:00,15.6,15.65,15.52,15.65,34341.0,14.5594,14.606,14.4847,14.606,34341.0
2017-02-16 14:00:00,15.6,15.65,15.55,15.55,23755.0,14.5594,14.606,14.5127,14.5127,23755.0
2017-02-16 14:30:00,15.55,15.7,15.55,15.68,67480.0,14.5127,14.6527,14.5127,14.634,67480.0
2017-02-16 15:00:00,15.7,15.7,15.55,15.63,55595.0,14.6527,14.6527,14.5127,14.5874,55595.0
2017-02-16 15:30:00,15.6,15.65,15.6,15.6,120158.0,14.5594,14.606,14.5594,14.5594,120158.0
2017-02-17 09:30:00,15.6,15.75,15.5,15.65,85260.0,14.5594,14.6994,14.466,14.606,85260.0
2017-02-17 10:00:00,15.63,15.65,15.6,15.63,9000.0,14.5874,14.606,14.5594,14.5874,9000.0
2017-02-17 10:30:00,15.6,15.63,15.45,15.45,40624.0,14.5594,14.5874,14.4194,14.4194,40624.0
2017-02-17 11:00:00,15.45,15.49,15.4,15.48,27103.0,14.4194,14.4567,14.3727,14.4474,27103.0
2017-02-17 11:30:00,15.47,15.5,15.4,15.45,27747.0,14.438,14.466,14.3727,14.4194,27747.0
2017-02-17 12:00:00,15.45,15.55,15.45,15.5,15973.0,14.4194,14.5127,14.4194,14.466,15973.0
2017-02-17 12:30:00,15.5,15.55,15.47,15.55,19173.0,14.466,14.5127,14.438,14.5127,19173.0
2017-02-17 13:00:00,15.53,15.55,15.5,15.53,8201.0,14.494,14.5127,14.466,14.494,8201.0
2017-02-17 13:30:00,15.5,15.6,15.5,15.55,14272.0,14.466,14.5594,14.466,14.5127,14272.0
2017-02-17 14:00:00,15.55,15.6,15.45,15.55,79174.0,14.5127,14.5594,14.4194,14.5127,79174.0
2017-02-17 14:30:00,15.53,15.55,15.5,15.53,14889.0,14.494,14.5127,14.466,14.494,14889.0
2017-02-17 15:00:00,15.53,15.53,15.45,15.45,76469.0,14.494,14.494,14.4194,14.4194,76469.0
2017-02-17 15:30:00,15.45,15.5,15.37,15.4,337900.0,14.4194,14.466,14.3447,14.3727,337900.0
2017-02-21 09:30:00,15.6,15.6,15.45,15.58,98969.0,14.5594,14.5594,14.4194,14.5407,98969.0
2017-02-21 10:00:00,15.58,15.63,15.55,15.58,31797.0,14.5407,14.5874,14.5127,14.5407,31797.0
2017-02-21 10:30:00,15.6,15.65,15.47,15.53,76305.0,14.5594,14.606,14.438,14.494,76305.0
2017-02-21 11:00:00,15.53,15.55,15.4,15.43,22744.0,14.494,14.5127,14.3727,14.4007,22744.0
2017-02-21 11:30:00,15.43,15.55,15.35,15.45,65318.0,14.4007,14.5127,14.326,14.4194,65318.0
2017-02-21 12:00:00,15.48,15.5,15.35,15.4,52021.0,14.4474,14.466,14.326,14.3727,52021.0
2017-02-21 12:30:00,15.4,15.4,15.35,15.35,14653.0,14.3727,14.3727,14.326,14.326,14653.0
2017-02-21 13:00:00,15.4,15.4,15.35,15.4,8779.0,14.3727,14.3727,14.326,14.3727,8779.0
2017-02-21 13:30:00,15.4,15.45,15.35,15.45,53275.0,14.3727,14.4194,14.326,14.4194,53275.0
2017-02-21 14:00:00,15.4,15.45,15.4,15.43,34382.0,14.3727,14.4194,14.3727,14.4007,34382.0
2017-02-21 14:30:00,15.4,15.45,15.35,15.45,66192.0,14.3727,14.4194,14.326,14.4194,66192.0
2017-02-21 15:00:00,15.45,15.55,15.4,15.48,100747.0,14.4194,14.5127,14.3727,14.4474,100747.0
2017-02-21 15:30:00,15.5,15.5,15.4,15.48,117631.0,14.466,14.466,14.3727,14.4474,117631.0
2017-02-22 09:30:00,15.4,15.5,15.3,15.4,72320.0,14.3727,14.466,14.2794,14.3727,72320.0
2017-02-22 10:00:00,15.4,15.45,15.3,15.33,52248.0,14.3727,14.4194,14.2794,14.3074,52248.0
2017-02-22 10:30:00,15.3,15.4,15.3,15.38,17063.0,14.2794,14.3727,14.2794,14.354,17063.0
2017-02-22 11:00:00,15.38,15.4,15.3,15.3,31246.0,14.354,14.3727,14.2794,14.2794,31246.0
2017-02-22 11:30:00,15.3,15.35,15.2,15.2,38174.0,14.2794,14.326,14.1861,14.1861,38174.0
2017-02-22 12:00:00,15.2,15.25,15.15,15.23,44287.0,14.1861,14.2327,14.1394,14.2141,44287.0
2017-02-22 12:30:00,15.2,15.25,15.2,15.2,24124.0,14.1861,14.2327,14.1861,14.1861,24124.0
2017-02-22 13:00:00,15.2,15.2,15.15,15.15,24283.0,14.1861,14.1861,14.1394,14.1394,24283.0
2017-02-22 13:30:00,15.15,15.2,15.15,15.15,19593.0,14.1394,14.1861,14.1394,14.1394,19593.0
2017-02-22 14:00:00,15.15,15.2,15.05,15.05,67359.0,14.1394,14.1861,14.0461,14.0461,67359.0
2017-02-22 14:30:00,15.08,15.13,15.05,15.05,169811.0,14.0741,14.1207,14.0461,14.0461,169811.0
2017-02-22 15:00:00,15.05,15.1,15.0,15.03,90454.0,14.0461,14.0927,13.9994,14.0274,90454.0
2017-02-22 15:30:00,15.03,15.15,15.0,15.05,441236.0,14.0274,14.1394,13.9994,14.0461,441236.0
2017-02-23 09:30:00,15.2,15.2,15.0,15.0,78877.0,14.1861,14.1861,13.9994,13.9994,78877.0
2017-02-23 10:00:00,15.0,15.05,14.9,14.93,51211.0,13.9994,14.0461,13.9061,13.9341,51211.0
2017-02-23 10:30:00,14.9,15.0,14.85,14.85,44312.0,13.9061,13.9994,13.8594,13.8594,44312.0
2017-02-23 11:00:00,14.85,15.0,14.85,14.9,40486.0,13.8594,13.9994,13.8594,13.9061,40486.0
2017-02-23 11:30:00,14.9,14.95,14.8,14.83,62845.0,13.9061,13.9527,13.8127,13.8407,62845.0
2017-02-23 12:00:00,14.83,14.9,14.8,14.85,93460.0,13.8407,13.9061,13.8127,13.8594,93460.0
2017-02-23 12:30:00,14.85,14.9,14.8,14.88,46019.0,13.8594,13.9061,13.8127,13.8874,46019.0
2017-02-23 13:00:00,14.85,14.9,14.85,14.88,26961.0,13.8594,13.9061,13.8594,13.8874,26961.0
2017-02-23 13:30:00,14.85,14.9,14.8,14.85,39326.0,13.8594,13.9061,13.8127,13.8594,39326.0
2017-02-23 14:00:00,14.83,14.85,14.8,14.83,33630.0,13.8407,13.8594,13.8127,13.8407,33630.0
2017-02-23 14:30:00,14.85,14.85,14.8,14.8,21787.0,13.8594,13.8594,13.8127,13.8127,21787.0
2017-02-23 15:00:00,14.83,14.85,14.8,14.8,41669.0,13.8407,13.8594,13.8127,13.8127,41669.0
2017-02-23 15:30:00,14.8,14.83,14.65,14.75,615052.0,13.8127,13.8407,13.6727,13.7661,615052.0
2017-02-24 09:30:00,14.75,14.8,14.55,14.7,93972.0,13.7661,13.8127,13.5794,13.7194,93972.0
2017-02-24 10:00:00,14.75,14.9,14.75,14.8,99020.0,13.7661,13.9061,13.7661,13.8127,99020.0
2017-02-24 10:30:00,14.83,14.85,14.75,14.8,19659.0,13.8407,13.8594,13.7661,13.8127,19659.0
2017-02-24 11:00:00,14.77,14.9,14.75,14.88,36826.0,13.7847,13.9061,13.7661,13.8874,36826.0
2017-02-24 11:30:00,14.88,14.9,14.8,14.85,27196.0,13.8874,13.9061,13.8127,13.8594,27196.0
2017-02-24 12:00:00,14.85,14.95,14.8,14.88,57395.0,13.8594,13.9527,13.8127,13.8874,57395.0
2017-02-24 12:30:00,14.88,14.95,14.87,14.93,25764.0,13.8874,13.9527,13.8781,13.9341,25764.0
2017-02-24 13:00:00,14.93,14.95,14.85,14.87,24472.0,13.9341,13.9527,13.8594,13.8781,24472.0
2017-02-24 13:30:00,14.85,14.9,14.85,14.88,17134.0,13.8594,13.9061,13.8594,13.8874,17134.0
2017-02-24 14:00:00,14.88,15.05,14.87,14.95,140232.0,13.8874,14.0461,13.8781,13.9527,140232.0
2017-02-24 14:30:00,14.93,15.0,14.9,14.98,90197.0,13.9341,13.9994,13.9061,13.9807,90197.0
2017-02-24 15:00:00,14.98,14.98,14.85,14.88,112397.0,13.9807,13.9807,13.8594,13.8874,112397.0
2017-02-24 15:30:00,14.9,14.95,14.82,14.88,159672.0,13.9061,13.9527,13.8314,13.8874,159672.0
2017-02-27 09:30:00,14.95,15.1,14.8,14.88,150446.0,13.9527,14.0927,13.8127,13.8874,150446.0
2017-02-27 10:00:00,14.85,15.0,14.85,14.98,79357.0,13.8594,13.9994,13.8594,13.9807,79357.0
2017-02-27 10:30:00,14.98,15.0,14.95,14.98,18405.0,13.9807,13.9994,13.9527,13.9807,18405.0
2017-02-27 11:00:00,14.98,15.0,14.9,14.9,52696.0,13.9807,13.9994,13.9061,13.9061,52696.0
2017-02-27 11:30:00,14.93,14.95,14.85,14.9,58271.0,13.9341,13.9527,13.8594,13.9061,58271.0
2017-02-27 12:00:00,14.9,14.9,14.75,14.75,60063.0,13.9061,13.9061,13.7661,13.7661,60063.0
2017-02-27 12:30:00,14.78,14.83,14.7,14.78,51025.0,13.7941,13.8407,13.7194,13.7941,51025.0
2017-02-27 13:00:00,14.8,14.9,14.75,14.88,36186.0,13.8127,13.9061,13.7661,13.8874,36186.0
2017-02-27 13:30:00,14.9,14.9,14.85,14.88,14377.0,13.9061,13.9061,13.8594,13.8874,14377.0
2017-02-27 14:00:00,14.88,14.9,14.8,14.8,59213.0,13.8874,13.9061,13.8127,13.8127,59213.0
2017-02-27 14:30:00,14.8,14.85,14.8,14.83,19835.0,13.8127,13.8594,13.8127,13.8407,19835.0
2017-02-27 15:00:00,14.83,14.85,14.75,14.78,86420.0,13.8407,13.8594,13.7661,13.7941,86420.0
2017-02-27 15:30:00,14.8,14.85,14.75,14.8,207495.0,13.8127,13.8594,13.7661,13.8127,207495.0
2017-02-28 09:30:00,14.8,14.8,14.55,14.55,74345.0,13.8127,13.8127,13.5794,13.5794,74345.0
2017-02-28 10:00:00,14.55,14.6,14.5,14.5,53910.0,13.5794,13.6261,13.5327,13.5327,53910.0
2017-02-28 10:30:00,14.5,14.55,14.4,14.53,138398.0,13.5327,13.5794,13.4394,13.5607,138398.0
2017-02-28 11:00:00,14.53,14.6,14.42,14.6,90709.0,13.5607,13.6261,13.4581,13.6261,90709.0
2017-02-28 11:30:00,14.6,14.63,14.5,14.5,47676.0,13.6261,13.6541,13.5327,13.5327,47676.0
2017-02-28 12:00:00,14.5,14.53,14.4,14.48,62057.0,13.5327,13.5607,13.4394,13.5141,62057.0
2017-02-28 12:30:00,14.45,14.55,14.4,14.48,72006.0,13.4861,13.5794,13.4394,13.5141,72006.0
2017-02-28 13:00:00,14.45,14.5,14.4,14.4,35440.0,13.4861,13.5327,13.4394,13.4394,35440.0
2017-02-28 13:30:00,14.43,14.45,14.32,14.38,65817.0,13.4674,13.4861,13.3648,13.4208,65817.0
2017-02-28 14:00:00,14.35,14.4,14.3,14.33,93922.0,13.3928,13.4394,13.3461,13.3741,93922.0
2017-02-28 14:30:00,14.35,14.35,14.3,14.3,33322.0,13.3928,13.3928,13.3461,13.3461,33322.0
2017-02-28 15:00:00,14.33,14.4,14.27,14.4,119955.0,13.3741,13.4394,13.3181,13.4394,119955.0
2017-02-28 15:30:00,14.35,14.45,14.35,14.35,449934.0,13.3928,13.4861,13.3928,13.3928,449934.0
2017-03-01 09:30:00,14.6,14.7,14.5,14.6,65584.0,13.6261,13.7194,13.5327,13.6261,65584.0
2017-03-01 10:00:00,14.6,14.7,14.5,14.55,65101.0,13.6261,13.7194,13.5327,13.5794,65101.0
2017-03-01 10:30:00,14.55,14.6,14.4,14.45,65624.0,13.5794,13.6261,13.4394,13.4861,65624.0
2017-03-01 11:00:00,14.45,14.53,14.45,14.45,52174.0,13.4861,13.5607,13.4861,13.4861,52174.0
2017-03-01 11:30:00,14.45,14.55,14.4,14.55,47392.0,13.4861,13.5794,13.4394,13.5794,47392.0
2017-03-01 12:00:00,14.5,14.63,14.5,14.58,44908.0,13.5327,13.6541,13.5327,13.6074,44908.0
2017-03-01 12:30:00,14.57,14.6,14.55,14.55,12143.0,13.5981,13.6261,13.5794,13.5794,12143.0
2017-03-01 13:00:00,14.55,14.6,14.55,14.58,18698.0,13.5794,13.6261,13.5794,13.6074,18698.0
2017-03-01 13:30:00,14.58,14.75,14.55,14.75,88229.0,13.6074,13.7661,13.5794,13.7661,88229.0
2017-03-01 14:00:00,14.73,14.75,14.6,14.6,55783.0,13.7474,13.7661,13.6261,13.6261,55783.0
2017-03-01 14:30:00,14.6,14.65,14.6,14.61,21981.0,13.6261,13.6727,13.6261,13.6354,21981.0
2017-03-01 15:00:00,14.65,14.65,14.6,14.6,29107.0,13.6727,13.6727,13.6261,13.6261,29107.0
2017-03-01 15:30:00,14.6,14.7,14.6,14.65,145190.0,13.6261,13.7194,13.6261,13.6727,145190.0
2017-03-02 09:30:00,14.6,14.65,14.5,14.53,40813.0,13.6261,13.6727,13.5327,13.5607,40813.0
2017-03-02 10:00:00,14.5,14.6,14.45,14.58,35678.0,13.5327,13.6261,13.4861,13.6074,35678.0
2017-03-02 10:30:00,14.55,14.6,14.55,14.55,10778.0,13.5794,13.6261,13.5794,13.5794,10778.0
2017-03-02 11:00:00,14.55,14.6,14.5,14.58,56591.0,13.5794,13.6261,13.5327,13.6074,56591.0
2017-03-02 11:30:00,14.55,14.6,14.5,14.58,27266.0,13.5794,13.6261,13.5327,13.6074,27266.0
2017-03-02 12:00:00,14.58,14.6,14.52,14.58,30232.0,13.6074,13.6261,13.5514,13.6074,30232.0
2017-03-02 12:30:00,14.55,14.65,14.55,14.65,19663.0,13.5794,13.6727,13.5794,13.6727,19663.0
2017-03-02 13:00:00,14.63,14.65,14.55,14.55,25790.0,13.6541,13.6727,13.5794,13.5794,25790.0
2017-03-02 13:30:00,14.55,14.6,14.55,14.6,27682.0,13.5794,13.6261,13.5794,13.6261,27682.0
2017-03-02 14:00:00,14.55,14.65,14.55,14.63,37610.0,13.5794,13.6727,13.5794,13.6541,37610.0
2017-03-02 14:30:00,14.63,14.65,14.57,14.6,29828.0,13.6541,13.6727,13.5981,13.6261,29828.0
2017-03-02 15:00:00,14.63,14.65,14.52,14.55,26768.0,13.6541,13.6727,13.5514,13.5794,26768.0
2017-03-02 15:30:00,14.55,14.6,14.55,14.55,71316.0,13.5794,13.6261,13.5794,13.5794,71316.0
2017-03-03 09:30:00,14.55,14.55,14.3,14.35,76005.0,13.5794,13.5794,13.3461,13.3928,76005.0
2017-03-03 10:00:00,14.35,14.41,14.3,14.38,59898.0,13.3928,13.4488,13.3461,13.4208,59898.0
2017-03-03 10:30:00,14.35,14.5,14.35,14.5,35297.0,13.3928,13.5327,13.3928,13.5327,35297.0
2017-03-03 11:00:00,14.45,14.48,14.4,14.4,12768.0,13.4861,13.5141,13.4394,13.4394,12768.0
2017-03-03 11:30:00,14.4,14.43,14.35,14.38,31213.0,13.4394,13.4674,13.3928,13.4208,31213.0
2017-03-03 12:00:00,14.35,14.45,14.35,14.43,28389.0,13.3928,13.4861,13.3928,13.4674,28389.0
2017-03-03 12:30:00,14.43,14.55,14.4,14.53,63672.0,13.4674,13.5794,13.4394,13.5607,63672.0
2017-03-03 13:00:00,14.53,14.55,14.4,14.45,32598.0,13.5607,13.5794,13.4394,13.4861,32598.0
2017-03-03 13:30:00,14.4,14.45,14.4,14.43,16393.0,13.4394,13.4861,13.4394,13.4674,16393.0
2017-03-03 14:00:00,14.45,14.5,14.4,14.48,24314.0,13.4861,13.5327,13.4394,13.5141,24314.0
2017-03-03 14:30:00,14.48,14.5,14.45,14.48,64447.0,13.5141,13.5327,13.4861,13.5141,64447.0
2017-03-03 15:00:00,14.48,14.6,14.45,14.6,128988.0,13.5141,13.6261,13.4861,13.6261,128988.0
2017-03-03 15:30:00,14.58,14.6,14.5,14.6,261009.0,13.6074,13.6261,13.5327,13.6261,261009.0
2017-03-06 09:30:00,14.6,14.65,14.42,14.53,47648.0,13.6261,13.6727,13.4581,13.5607,47648.0
2017-03-06 10:00:00,14.53,14.65,14.51,14.6,32741.0,13.5607,13.6727,13.5421,13.6261,32741.0
2017-03-06 10:30:00,14.58,14.6,14.5,14.55,35640.0,13.6074,13.6261,13.5327,13.5794,35640.0
2017-03-06 11:00:00,14.55,14.6,14.5,14.53,38796.0,13.5794,13.6261,13.5327,13.5607,38796.0
2017-03-06 11:30:00,14.55,14.55,14.5,14.55,18889.0,13.5794,13.5794,13.5327,13.5794,18889.0
2017-03-06 12:00:00,14.55,14.55,14.45,14.5,87054.0,13.5794,13.5794,13.4861,13.5327,87054.0
2017-03-06 12:30:00,14.5,14.55,14.5,14.53,18823.0,13.5327,13.5794,13.5327,13.5607,18823.0
2017-03-06 13:00:00,14.53,14.6,14.5,14.58,40985.0,13.5607,13.6261,13.5327,13.6074,40985.0
2017-03-06 13:30:00,14.58,14.6,14.55,14.55,8043.0,13.6074,13.6261,13.5794,13.5794,8043.0
2017-03-06 14:00:00,14.58,14.6,14.5,14.55,25082.0,13.6074,13.6261,13.5327,13.5794,25082.0
2017-03-06 14:30:00,14.55,14.6,14.55,14.55,10764.0,13.5794,13.6261,13.5794,13.5794,10764.0
2017-03-06 15:00:00,14.55,14.6,14.55,14.58,11401.0,13.5794,13.6261,13.5794,13.6074,11401.0
2017-03-06 15:30:00,14.55,14.6,14.5,14.55,155896.0,13.5794,13.6261,13.5327,13.5794,155896.0
2017-03-07 09:30:00,14.55,14.7,14.55,14.7,55197.0,13.5794,13.7194,13.5794,13.7194,55197.0
2017-03-07 10:00:00,14.68,14.69,14.57,14.6,36241.0,13.7007,13.7101,13.5981,13.6261,36241.0
2017-03-07 10:30:00,14.6,14.65,14.6,14.6,7892.0,13.6261,13.6727,13.6261,13.6261,7892.0
2017-03-07 11:00:00,14.6,14.65,14.55,14.55,225280.0,13.6261,13.6727,13.5794,13.5794,225280.0
2017-03-07 11:30:00,14.55,14.58,14.47,14.53,42650.0,13.5794,13.6074,13.5047,13.5607,42650.0
2017-03-07 12:00:00,14.53,14.55,14.5,14.53,8335.0,13.5607,13.5794,13.5327,13.5607,8335.0
2017-03-07 12:30:00,14.53,14.55,14.5,14.5,7500.0,13.5607,13.5794,13.5327,13.5327,7500.0
2017-03-07 13:00:00,14.53,14.6,14.5,14.55,23836.0,13.5607,13.6261,13.5327,13.5794,23836.0
2017-03-07 13:30:00,14.58,14.6,14.55,14.55,17644.0,13.6074,13.6261,13.5794,13.5794,17644.0
2017-03-07 14:00:00,14.55,14.6,14.55,14.55,15206.0,13.5794,13.6261,13.5794,13.5794,15206.0
2017-03-07 14:30:00,14.6,14.6,14.55,14.58,15825.0,13.6261,13.6261,13.5794,13.6074,15825.0
2017-03-07 15:00:00,14.58,14.6,14.47,14.53,46867.0,13.6074,13.6261,13.5047,13.5607,46867.0
2017-03-07 15:30:00,14.53,14.55,14.45,14.48,179576.0,13.5607,13.5794,13.4861,13.5141,179576.0
2017-03-08 09:30:00,14.55,14.65,14.45,14.53,57963.0,13.5794,13.6727,13.4861,13.5607,57963.0
2017-03-08 10:00:00,14.55,14.6,14.37,14.43,64146.0,13.5794,13.6261,13.4114,13.4674,64146.0
2017-03-08 10:30:00,14.43,14.45,14.4,14.4,11003.0,13.4674,13.4861,13.4394,13.4394,11003.0
2017-03-08 11:00:00,14.45,14.5,14.42,14.45,28847.0,13.4861,13.5327,13.4581,13.4861,28847.0
2017-03-08 11:30:00,14.48,14.5,14.45,14.5,9600.0,13.5141,13.5327,13.4861,13.5327,9600.0
2017-03-08 12:00:00,14.48,14.55,14.45,14.55,21545.0,13.5141,13.5794,13.4861,13.5794,21545.0
2017-03-08 12:30:00,14.55,14.55,14.45,14.48,25730.0,13.5794,13.5794,13.4861,13.5141,25730.0
2017-03-08 13:00:00,14.48,14.53,14.45,14.53,11596.0,13.5141,13.5607,13.4861,13.5607,11596.0
2017-03-08 13:30:00,14.5,14.53,14.47,14.5,18414.0,13.5327,13.5607,13.5047,13.5327,18414.0
2017-03-08 14:00:00,14.5,14.53,14.45,14.48,8083.0,13.5327,13.5607,13.4861,13.5141,8083.0
2017-03-08 14:30:00,14.48,14.5,14.45,14.45,9173.0,13.5141,13.5327,13.4861,13.4861,9173.0
2017-03-08 15:00:00,14.45,14.5,14.45,14.45,10100.0,13.4861,13.5327,13.4861,13.4861,10100.0
2017-03-08 15:30:00,14.48,14.5,14.37,14.5,253663.0,13.5141,13.5327,13.4114,13.5327,253663.0
2017-03-09 09:30:00,14.4,14.5,14.35,14.48,12002.0,13.4394,13.5327,13.3928,13.5141,12002.0
2017-03-09 10:00:00,14.5,14.55,14.45,14.48,18995.0,13.5327,13.5794,13.4861,13.5141,18995.0
2017-03-09 10:30:00,14.5,14.58,14.45,14.58,18053.0,13.5327,13.6074,13.4861,13.6074,18053.0
2017-03-09 11:00:00,14.58,14.58,14.45,14.48,30549.0,13.6074,13.6074,13.4861,13.5141,30549.0
2017-03-09 11:30:00,14.48,14.55,14.45,14.53,18033.0,13.5141,13.5794,13.4861,13.5607,18033.0
2017-03-09 12:00:00,14.55,14.55,14.5,14.53,13418.0,13.5794,13.5794,13.5327,13.5607,13418.0
2017-03-09 12:30:00,14.53,14.55,14.5,14.55,7996.0,13.5607,13.5794,13.5327,13.5794,7996.0
2017-03-09 13:00:00,14.53,14.55,14.5,14.53,11775.0,13.5607,13.5794,13.5327,13.5607,11775.0
2017-03-09 13:30:00,14.5,14.5,14.4,14.45,33718.0,13.5327,13.5327,13.4394,13.4861,33718.0
2017-03-09 14:00:00,14.45,14.45,14.4,14.45,22000.0,13.4861,13.4861,13.4394,13.4861,22000.0
2017-03-09 14:30:00,14.45,14.45,14.35,14.4,68407.0,13.4861,13.4861,13.3928,13.4394,68407.0
2017-03-09 15:00:00,14.4,14.45,14.35,14.35,35791.0,13.4394,13.4861,13.3928,13.3928,35791.0
2017-03-09 15:30:00,14.38,14.45,14.35,14.35,123759.0,13.4208,13.4861,13.3928,13.3928,123759.0
2017-03-10 09:30:00,14.4,14.45,14.35,14.43,18954.0,13.4394,13.4861,13.3928,13.4674,18954.0
2017-03-10 10:00:00,14.43,14.48,14.4,14.45,22900.0,13.4674,13.5141,13.4394,13.4861,22900.0
2017-03-10 10:30:00,14.45,14.45,14.35,14.38,67089.0,13.4861,13.4861,13.3928,13.4208,67089.0
2017-03-10 11:00:00,14.35,14.45,14.3,14.43,70333.0,13.3928,13.4861,13.3461,13.4674,70333.0
2017-03-10 11:30:00,14.43,14.6,14.42,14.6,255315.0,13.4674,13.6261,13.4581,13.6261,255315.0
2017-03-10 12:00:00,14.55,14.58,14.42,14.45,58644.0,13.5794,13.6074,13.4581,13.4861,58644.0
2017-03-10 12:30:00,14.45,14.5,14.4,14.4,25123.0,13.4861,13.5327,13.4394,13.4394,25123.0
2017-03-10 13:00:00,14.43,14.45,14.37,14.4,18855.0,13.4674,13.4861,13.4114,13.4394,18855.0
2017-03-10 13:30:00,14.43,14.45,14.37,14.4,21548.0,13.4674,13.4861,13.4114,13.4394,21548.0
2017-03-10 14:00:00,14.43,14.5,14.42,14.45,15817.0,13.4674,13.5327,13.4581,13.4861,15817.0
2017-03-10 14:30:00,14.45,14.55,14.45,14.5,27842.0,13.4861,13.5794,13.4861,13.5327,27842.0
2017-03-10 15:00:00,14.53,14.63,14.5,14.55,49378.0,13.5607,13.6541,13.5327,13.5794,49378.0
2017-03-10 15:30:00,14.58,14.7,14.5,14.65,381864.0,13.6074,13.7194,13.5327,13.6727,381864.0
2017-03-13 09:30:00,14.6,14.8,14.55,14.58,60596.0,13.6261,13.8127,13.5794,13.6074,60596.0
2017-03-13 10:00:00,14.55,14.65,14.55,14.65,24308.0,13.5794,13.6727,13.5794,13.6727,24308.0
2017-03-13 10:30:00,14.65,14.7,14.65,14.7,8443.0,13.6727,13.7194,13.6727,13.7194,8443.0
2017-03-13 11:00:00,14.68,14.7,14.5,14.5,51299.0,13.7007,13.7194,13.5327,13.5327,51299.0
2017-03-13 11:30:00,14.53,14.65,14.5,14.65,23724.0,13.5607,13.6727,13.5327,13.6727,23724.0
2017-03-13 12:00:00,14.63,14.65,14.6,14.6,12009.0,13.6541,13.6727,13.6261,13.6261,12009.0
2017-03-13 12:30:00,14.63,14.65,14.55,14.58,34221.0,13.6541,13.6727,13.5794,13.6074,34221.0
2017-03-13 13:00:00,14.6,14.6,14.5,14.5,27772.0,13.6261,13.6261,13.5327,13.5327,27772.0
2017-03-13 13:30:00,14.5,14.55,14.5,14.5,38321.0,13.5327,13.5794,13.5327,13.5327,38321.0
2017-03-13 14:00:00,14.5,14.55,14.47,14.55,54903.0,13.5327,13.5794,13.5047,13.5794,54903.0
2017-03-13 14:30:00,14.58,14.63,14.5,14.58,75667.0,13.6074,13.6541,13.5327,13.6074,75667.0
2017-03-13 15:00:00,14.58,14.6,14.55,14.58,19004.0,13.6074,13.6261,13.5794,13.6074,19004.0
2017-03-13 15:30:00,14.58,14.6,14.52,14.55,113729.0,13.6074,13.6261,13.5514,13.5794,113729.0
2017-03-14 09:30:00,14.5,14.6,14.45,14.55,11668.0,13.5327,13.6261,13.4861,13.5794,11668.0
2017-03-14 10:00:00,14.55,14.55,14.47,14.5,42404.0,13.5794,13.5794,13.5047,13.5327,42404.0
2017-03-14 10:30:00,14.5,14.65,14.5,14.65,23791.0,13.5327,13.6727,13.5327,13.6727,23791.0
2017-03-14 11:00:00,14.65,14.7,14.55,14.68,23249.0,13.6727,13.7194,13.5794,13.7007,23249.0
2017-03-14 11:30:00,14.7,14.7,14.6,14.65,7620.0,13.7194,13.7194,13.6261,13.6727,7620.0
2017-03-14 12:00:00,14.63,14.65,14.55,14.6,27493.0,13.6541,13.6727,13.5794,13.6261,27493.0
2017-03-14 12:30:00,14.6,14.63,14.55,14.58,7455.0,13.6261,13.6541,13.5794,13.6074,7455.0
2017-03-14 13:00:00,14.6,14.63,14.5,14.58,38520.0,13.6261,13.6541,13.5327,13.6074,38520.0
2017-03-14 13:30:00,14.58,14.6,14.55,14.58,16029.0,13.6074,13.6261,13.5794,13.6074,16029.0
2017-03-14 14:00:00,14.55,14.6,14.55,14.58,6977.0,13.5794,13.6261,13.5794,13.6074,6977.0
2017-03-14 14:30:00,14.58,14.6,14.55,14.58,8267.0,13.6074,13.6261,13.5794,13.6074,8267.0
2017-03-14 15:00:00,14.58,14.6,14.55,14.58,10200.0,13.6074,13.6261,13.5794,13.6074,10200.0
2017-03-14 15:30:00,14.58,14.6,14.5,14.55,84342.0,13.6074,13.6261,13.5327,13.5794,84342.0
2017-03-15 09:30:00,14.65,14.73,14.6,14.63,13331.0,13.6727,13.7474,13.6261,13.6541,13331.0
2017-03-15 10:00:00,14.6,14.65,14.55,14.63,23882.0,13.6261,13.6727,13.5794,13.6541,23882.0
2017-03-15 10:30:00,14.6,14.65,14.6,14.63,6042.0,13.6261,13.6727,13.6261,13.6541,6042.0
2017-03-15 11:00:00,14.63,14.7,14.6,14.7,21680.0,13.6541,13.7194,13.6261,13.7194,21680.0
2017-03-15 11:30:00,14.7,14.7,14.65,14.7,7703.0,13.7194,13.7194,13.6727,13.7194,7703.0
2017-03-15 12:00:00,14.7,14.7,14.65,14.65,6400.0,13.7194,13.7194,13.6727,13.6727,6400.0
2017-03-15 12:30:00,14.7,14.7,14.65,14.7,5847.0,13.7194,13.7194,13.6727,13.7194,5847.0
2017-03-15 13:00:00,14.68,14.7,14.6,14.6,27769.0,13.7007,13.7194,13.6261,13.6261,27769.0
2017-03-15 13:30:00,14.58,14.6,14.52,14.58,22048.0,13.6074,13.6261,13.5514,13.6074,22048.0
2017-03-15 14:00:00,14.55,14.7,14.55,14.68,57262.0,13.5794,13.7194,13.5794,13.7007,57262.0
2017-03-15 14:30:00,14.65,14.75,14.6,14.73,34592.0,13.6727,13.7661,13.6261,13.7474,34592.0
2017-03-15 15:00:00,14.75,14.8,14.7,14.75,34241.0,13.7661,13.8127,13.7194,13.7661,34241.0
2017-03-15 15:30:00,14.78,14.8,14.7,14.75,83734.0,13.7941,13.8127,13.7194,13.7661,83734.0
2017-03-16 09:30:00,14.8,14.8,14.65,14.7,12562.0,13.8127,13.8127,13.6727,13.7194,12562.0
2017-03-16 10:00:00,14.7,14.75,14.6,14.65,27077.0,13.7194,13.7661,13.6261,13.6727,27077.0
2017-03-16 10:30:00,14.68,14.73,14.65,14.68,14926.0,13.7007,13.7474,13.6727,13.7007,14926.0
2017-03-16 11:00:00,14.68,14.68,14.55,14.55,52753.0,13.7007,13.7007,13.5794,13.5794,52753.0
2017-03-16 11:30:00,14.6,14.65,14.55,14.63,12985.0,13.6261,13.6727,13.5794,13.6541,12985.0
2017-03-16 12:00:00,14.6,14.65,14.6,14.63,10594.0,13.6261,13.6727,13.6261,13.6541,10594.0
2017-03-16 12:30:00,14.63,14.65,14.6,14.6,15124.0,13.6541,13.6727,13.6261,13.6261,15124.0
2017-03-16 13:00:00,14.58,14.6,14.47,14.5,27349.0,13.6074,13.6261,13.5047,13.5327,27349.0
2017-03-16 13:30:00,14.5,14.54,14.5,14.5,10850.0,13.5327,13.5701,13.5327,13.5327,10850.0
2017-03-16 14:00:00,14.5,14.55,14.5,14.53,12247.0,13.5327,13.5794,13.5327,13.5607,12247.0
2017-03-16 14:30:00,14.5,14.65,14.5,14.55,33864.0,13.5327,13.6727,13.5327,13.5794,33864.0
2017-03-16 15:00:00,14.55,14.6,14.55,14.58,26543.0,13.5794,13.6261,13.5794,13.6074,26543.0
2017-03-16 15:30:00,14.55,14.65,14.55,14.65,73895.0,13.5794,13.6727,13.5794,13.6727,73895.0
2017-03-17 09:30:00,14.65,14.7,14.55,14.6,427451.0,13.6727,13.7194,13.5794,13.6261,427451.0
2017-03-17 10:00:00,14.55,14.85,14.55,14.8,66816.0,13.5794,13.8594,13.5794,13.8127,66816.0
2017-03-17 10:30:00,14.8,14.8,14.72,14.78,57973.0,13.8127,13.8127,13.7381,13.7941,57973.0
2017-03-17 11:00:00,14.75,14.8,14.7,14.7,98723.0,13.7661,13.8127,13.7194,13.7194,98723.0
2017-03-17 11:30:00,14.7,14.73,14.62,14.65,32417.0,13.7194,13.7474,13.6447,13.6727,32417.0
2017-03-17 12:00:00,14.68,14.7,14.65,14.7,15700.0,13.7007,13.7194,13.6727,13.7194,15700.0
2017-03-17 12:30:00,14.65,14.75,14.6,14.7,54587.0,13.6727,13.7661,13.6261,13.7194,54587.0
2017-03-17 13:00:00,14.7,14.7,14.65,14.65,12547.0,13.7194,13.7194,13.6727,13.6727,12547.0
2017-03-17 13:30:00,14.65,14.7,14.65,14.65,15005.0,13.6727,13.7194,13.6727,13.6727,15005.0
2017-03-17 14:00:00,14.7,14.7,14.6,14.6,24872.0,13.7194,13.7194,13.6261,13.6261,24872.0
2017-03-17 14:30:00,14.65,14.7,14.6,14.65,42768.0,13.6727,13.7194,13.6261,13.6727,42768.0
2017-03-17 15:00:00,14.65,14.7,14.6,14.7,98401.0,13.6727,13.7194,13.6261,13.7194,98401.0
2017-03-17 15:30:00,14.7,14.8,14.65,14.65,280328.0,13.7194,13.8127,13.6727,13.6727,280328.0
2017-03-20 09:30:00,14.7,14.7,14.55,14.61,16780.0,13.7194,13.7194,13.5794,13.6354,16780.0
2017-03-20 10:00:00,14.65,14.7,14.6,14.68,18639.0,13.6727,13.7194,13.6261,13.7007,18639.0
2017-03-20 10:30:00,14.7,14.75,14.65,14.75,21243.0,13.7194,13.7661,13.6727,13.7661,21243.0
2017-03-20 11:00:00,14.75,14.75,14.65,14.68,9324.0,13.7661,13.7661,13.6727,13.7007,9324.0
2017-03-20 11:30:00,14.65,14.68,14.57,14.63,22062.0,13.6727,13.7007,13.5981,13.6541,22062.0
2017-03-20 12:00:00,14.63,14.65,14.6,14.63,1700.0,13.6541,13.6727,13.6261,13.6541,1700.0
2017-03-20 12:30:00,14.63,14.65,14.6,14.6,9308.0,13.6541,13.6727,13.6261,13.6261,9308.0
2017-03-20 13:00:00,14.65,14.65,14.61,14.65,1500.0,13.6727,13.6727,13.6354,13.6727,1500.0
2017-03-20 13:30:00,14.65,14.65,14.52,14.58,46943.0,13.6727,13.6727,13.5514,13.6074,46943.0
2017-03-20 14:00:00,14.55,14.6,14.55,14.6,3022.0,13.5794,13.6261,13.5794,13.6261,3022.0
2017-03-20 14:30:00,14.6,14.6,14.54,14.58,59441.0,13.6261,13.6261,13.5701,13.6074,59441.0
2017-03-20 15:00:00,14.58,14.65,14.55,14.62,19298.0,13.6074,13.6727,13.5794,13.6447,19298.0
2017-03-20 15:30:00,14.63,14.65,14.45,14.5,188763.0,13.6541,13.6727,13.4861,13.5327,188763.0
2017-03-21 09:30:00,14.55,14.65,14.45,14.63,55265.0,13.5794,13.6727,13.4861,13.6541,55265.0
2017-03-21 10:00:00,14.65,14.65,14.3,14.33,93999.0,13.6727,13.6727,13.3461,13.3741,93999.0
2017-03-21 10:30:00,14.35,14.5,14.35,14.4,54482.0,13.3928,13.5327,13.3928,13.4394,54482.0
2017-03-21 11:00:00,14.4,14.43,14.22,14.25,152396.0,13.4394,13.4674,13.2714,13.2994,152396.0
2017-03-21 11:30:00,14.25,14.3,14.2,14.25,47883.0,13.2994,13.3461,13.2528,13.2994,47883.0
2017-03-21 12:00:00,14.25,14.35,14.25,14.33,20778.0,13.2994,13.3928,13.2994,13.3741,20778.0
2017-03-21 12:30:00,14.33,14.38,14.3,14.33,15659.0,13.3741,13.4208,13.3461,13.3741,15659.0
2017-03-21 13:00:00,14.35,14.38,14.32,14.35,23748.0,13.3928,13.4208,13.3648,13.3928,23748.0
2017-03-21 13:30:00,14.4,14.4,14.35,14.38,5400.0,13.4394,13.4394,13.3928,13.4208,5400.0
2017-03-21 14:00:00,14.38,14.4,14.25,14.3,43136.0,13.4208,13.4394,13.2994,13.3461,43136.0
2017-03-21 14:30:00,14.3,14.4,14.3,14.38,33502.0,13.3461,13.4394,13.3461,13.4208,33502.0
2017-03-21 15:00:00,14.4,14.4,14.25,14.3,74432.0,13.4394,13.4394,13.2994,13.3461,74432.0
2017-03-21 15:30:00,14.3,14.3,14.15,14.25,336577.0,13.3461,13.3461,13.2061,13.2994,336577.0
2017-03-22 09:30:00,14.25,14.35,14.2,14.25,56892.0,13.2994,13.3928,13.2528,13.2994,56892.0
2017-03-22 10:00:00,14.28,14.28,14.1,14.13,81739.0,13.3274,13.3274,13.1594,13.1874,81739.0
2017-03-22 10:30:00,14.1,14.2,14.1,14.18,62717.0,13.1594,13.2528,13.1594,13.2341,62717.0
2017-03-22 11:00:00,14.2,14.4,14.15,14.4,146204.0,13.2528,13.4394,13.2061,13.4394,146204.0
2017-03-22 11:30:00,14.4,14.45,14.2,14.3,37530.0,13.4394,13.4861,13.2528,13.3461,37530.0
2017-03-22 12:00:00,14.3,14.33,14.25,14.3,27574.0,13.3461,13.3741,13.2994,13.3461,27574.0
2017-03-22 12:30:00,14.28,14.33,14.25,14.28,13770.0,13.3274,13.3741,13.2994,13.3274,13770.0
2017-03-22 13:00:00,14.25,14.3,14.22,14.28,56647.0,13.2994,13.3461,13.2714,13.3274,56647.0
2017-03-22 13:30:00,14.25,14.28,14.2,14.25,27301.0,13.2994,13.3274,13.2528,13.2994,27301.0
2017-03-22 14:00:00,14.23,14.3,14.2,14.25,42334.0,13.2808,13.3461,13.2528,13.2994,42334.0
2017-03-22 14:30:00,14.25,14.25,14.2,14.23,6149.0,13.2994,13.2994,13.2528,13.2808,6149.0
2017-03-22 15:00:00,14.23,14.35,14.22,14.35,31527.0,13.2808,13.3928,13.2714,13.3928,31527.0
2017-03-22 15:30:00,14.33,14.35,14.25,14.3,71164.0,13.3741,13.3928,13.2994,13.3461,71164.0
2017-03-23 09:30:00,14.25,14.35,14.15,14.3,17576.0,13.2994,13.3928,13.2061,13.3461,17576.0
2017-03-23 10:00:00,14.3,14.45,14.3,14.35,45991.0,13.3461,13.4861,13.3461,13.3928,45991.0
2017-03-23 10:30:00,14.35,14.4,14.3,14.35,53380.0,13.3928,13.4394,13.3461,13.3928,53380.0
2017-03-23 11:00:00,14.35,14.4,14.3,14.3,49392.0,13.3928,13.4394,13.3461,13.3461,49392.0
2017-03-23 11:30:00,14.33,14.33,14.22,14.25,64192.0,13.3741,13.3741,13.2714,13.2994,64192.0
2017-03-23 12:00:00,14.25,14.33,14.25,14.3,21065.0,13.2994,13.3741,13.2994,13.3461,21065.0
2017-03-23 12:30:00,14.25,14.38,14.25,14.35,46396.0,13.2994,13.4208,13.2994,13.3928,46396.0
2017-03-23 13:00:00,14.35,14.35,14.22,14.25,70539.0,13.3928,13.3928,13.2714,13.2994,70539.0
2017-03-23 13:30:00,14.25,14.35,14.2,14.35,28969.0,13.2994,13.3928,13.2528,13.3928,28969.0
2017-03-23 14:00:00,14.33,14.35,14.3,14.3,8122.0,13.3741,13.3928,13.3461,13.3461,8122.0
2017-03-23 14:30:00,14.3,14.35,14.25,14.25,32794.0,13.3461,13.3928,13.2994,13.2994,32794.0
2017-03-23 15:00:00,14.28,14.28,14.17,14.23,57846.0,13.3274,13.3274,13.2248,13.2808,57846.0
2017-03-23 15:30:00,14.23,14.3,14.17,14.28,132732.0,13.2808,13.3461,13.2248,13.3274,132732.0
2017-03-24 09:30:00,14.35,14.4,14.25,14.38,13481.0,13.3928,13.4394,13.2994,13.4208,13481.0
2017-03-24 10:00:00,14.4,14.45,14.35,14.43,38968.0,13.4394,13.4861,13.3928,13.4674,38968.0
2017-03-24 10:30:00,14.43,14.43,14.35,14.35,23229.0,13.4674,13.4674,13.3928,13.3928,23229.0
2017-03-24 11:00:00,14.4,14.43,14.25,14.33,56186.0,13.4394,13.4674,13.2994,13.3741,56186.0
2017-03-24 11:30:00,14.3,14.4,14.3,14.38,14384.0,13.3461,13.4394,13.3461,13.4208,14384.0
2017-03-24 12:00:00,14.35,14.4,14.25,14.33,40137.0,13.3928,13.4394,13.2994,13.3741,40137.0
2017-03-24 12:30:00,14.3,14.35,14.29,14.35,13733.0,13.3461,13.3928,13.3368,13.3928,13733.0
2017-03-24 13:00:00,14.3,14.35,14.25,14.25,22300.0,13.3461,13.3928,13.2994,13.2994,22300.0
2017-03-24 13:30:00,14.28,14.35,14.25,14.27,33369.0,13.3274,13.3928,13.2994,13.3181,33369.0
2017-03-24 14:00:00,14.25,14.35,14.25,14.3,19045.0,13.2994,13.3928,13.2994,13.3461,19045.0
2017-03-24 14:30:00,14.35,14.35,14.25,14.28,28079.0,13.3928,13.3928,13.2994,13.3274,28079.0
2017-03-24 15:00:00,14.3,14.3,14.25,14.28,11487.0,13.3461,13.3461,13.2994,13.3274,11487.0
2017-03-24 15:30:00,14.25,14.35,14.25,14.3,131735.0,13.2994,13.3928,13.2994,13.3461,131735.0
2017-03-27 09:30:00,14.15,14.2,14.1,14.1,19396.0,13.2061,13.2528,13.1594,13.1594,19396.0
2017-03-27 10:00:00,14.1,14.15,14.1,14.13,24456.0,13.1594,13.2061,13.1594,13.1874,24456.0
2017-03-27 10:30:00,14.1,14.25,14.1,14.2,25917.0,13.1594,13.2994,13.1594,13.2528,25917.0
2017-03-27 11:00:00,14.25,14.25,14.15,14.15,20415.0,13.2994,13.2994,13.2061,13.2061,20415.0
2017-03-27 11:30:00,14.18,14.2,14.15,14.18,11148.0,13.2341,13.2528,13.2061,13.2341,11148.0
2017-03-27 12:00:00,14.18,14.25,14.15,14.23,19202.0,13.2341,13.2994,13.2061,13.2808,19202.0
2017-03-27 12:30:00,14.2,14.24,14.15,14.22,19866.0,13.2528,13.2901,13.2061,13.2714,19866.0
2017-03-27 13:00:00,14.23,14.25,14.2,14.2,7692.0,13.2808,13.2994,13.2528,13.2528,7692.0
2017-03-27 13:30:00,14.2,14.23,14.2,14.2,11799.0,13.2528,13.2808,13.2528,13.2528,11799.0
2017-03-27 14:00:00,14.2,14.25,14.2,14.2,16804.0,13.2528,13.2994,13.2528,13.2528,16804.0
2017-03-27 14:30:00,14.2,14.25,14.17,14.25,24258.0,13.2528,13.2994,13.2248,13.2994,24258.0
2017-03-27 15:00:00,14.25,14.3,14.2,14.2,24869.0,13.2994,13.3461,13.2528,13.2528,24869.0
2017-03-27 15:30:00,14.25,14.3,14.2,14.25,67386.0,13.2994,13.3461,13.2528,13.2994,67386.0
2017-03-28 09:30:00,14.15,14.3,14.15,14.28,30666.0,13.2061,13.3461,13.2061,13.3274,30666.0
2017-03-28 10:00:00,14.28,14.38,14.27,14.35,13863.0,13.3274,13.4208,13.3181,13.3928,13863.0
2017-03-28 10:30:00,14.33,14.35,14.25,14.25,20533.0,13.3741,13.3928,13.2994,13.2994,20533.0
2017-03-28 11:00:00,14.28,14.43,14.25,14.4,22337.0,13.3274,13.4674,13.2994,13.4394,22337.0
2017-03-28 11:30:00,14.4,14.4,14.35,14.38,7563.0,13.4394,13.4394,13.3928,13.4208,7563.0
2017-03-28 12:00:00,14.4,14.4,14.3,14.35,26967.0,13.4394,13.4394,13.3461,13.3928,26967.0
2017-03-28 12:30:00,14.38,14.4,14.3,14.39,20034.0,13.4208,13.4394,13.3461,13.4301,20034.0
2017-03-28 13:00:00,14.38,14.4,14.35,14.38,5300.0,13.4208,13.4394,13.3928,13.4208,5300.0
2017-03-28 13:30:00,14.4,14.45,14.37,14.45,15440.0,13.4394,13.4861,13.4114,13.4861,15440.0
2017-03-28 14:00:00,14.45,14.5,14.4,14.45,27518.0,13.4861,13.5327,13.4394,13.4861,27518.0
2017-03-28 14:30:00,14.45,14.45,14.4,14.43,27229.0,13.4861,13.4861,13.4394,13.4674,27229.0
2017-03-28 15:00:00,14.4,14.45,14.37,14.38,33767.0,13.4394,13.4861,13.4114,13.4208,33767.0
2017-03-28 15:30:00,14.4,14.45,14.35,14.45,69155.0,13.4394,13.4861,13.3928,13.4861,69155.0
2017-03-29 09:30:00,14.4,14.5,14.35,14.47,15906.0,13.4394,13.5327,13.3928,13.5047,15906.0
2017-03-29 10:00:00,14.48,14.48,14.36,14.45,12919.0,13.5141,13.5141,13.4021,13.4861,12919.0
2017-03-29 10:30:00,14.45,14.5,14.45,14.5,10153.0,13.4861,13.5327,13.4861,13.5327,10153.0
2017-03-29 11:00:00,14.5,14.5,14.45,14.48,13962.0,13.5327,13.5327,13.4861,13.5141,13962.0
2017-03-29 11:30:00,14.5,14.5,14.4,14.4,27271.0,13.5327,13.5327,13.4394,13.4394,27271.0
2017-03-29 12:00:00,14.4,14.48,14.4,14.45,23491.0,13.4394,13.5141,13.4394,13.4861,23491.0
2017-03-29 12:30:00,14.45,14.5,14.4,14.45,12414.0,13.4861,13.5327,13.4394,13.4861,12414.0
2017-03-29 13:00:00,14.43,14.5,14.42,14.5,14575.0,13.4674,13.5327,13.4581,13.5327,14575.0
2017-03-29 13:30:00,14.5,14.5,14.4,14.48,17129.0,13.5327,13.5327,13.4394,13.5141,17129.0
2017-03-29 14:00:00,14.45,14.5,14.44,14.45,25833.0,13.4861,13.5327,13.4767,13.4861,25833.0
2017-03-29 14:30:00,14.45,14.48,14.42,14.45,29671.0,13.4861,13.5141,13.4581,13.4861,29671.0
2017-03-29 15:00:00,14.48,14.5,14.4,14.45,40707.0,13.5141,13.5327,13.4394,13.4861,40707.0
2017-03-29 15:30:00,14.45,14.5,14.4,14.45,98640.0,13.4861,13.5327,13.4394,13.4861,98640.0
2017-03-30 09:30:00,14.4,14.55,14.4,14.55,12898.0,13.4394,13.5794,13.4394,13.5794,12898.0
2017-03-30 10:00:00,14.5,14.55,14.4,14.55,34787.0,13.5327,13.5794,13.4394,13.5794,34787.0
2017-03-30 10:30:00,14.55,14.68,14.53,14.65,41033.0,13.5794,13.7007,13.5607,13.6727,41033.0
2017-03-30 11:00:00,14.65,14.65,14.55,14.55,19732.0,13.6727,13.6727,13.5794,13.5794,19732.0
2017-03-30 11:30:00,14.6,14.6,14.5,14.55,27331.0,13.6261,13.6261,13.5327,13.5794,27331.0
2017-03-30 12:00:00,14.55,14.6,14.5,14.6,27704.0,13.5794,13.6261,13.5327,13.6261,27704.0
2017-03-30 12:30:00,14.6,14.6,14.52,14.6,24652.0,13.6261,13.6261,13.5514,13.6261,24652.0
2017-03-30 13:00:00,14.6,14.7,14.55,14.6,34094.0,13.6261,13.7194,13.5794,13.6261,34094.0
2017-03-30 13:30:00,14.63,14.65,14.6,14.65,3100.0,13.6541,13.6727,13.6261,13.6727,3100.0
2017-03-30 14:00:00,14.65,14.7,14.6,14.65,47551.0,13.6727,13.7194,13.6261,13.6727,47551.0
2017-03-30 14:30:00,14.65,14.7,14.65,14.7,8745.0,13.6727,13.7194,13.6727,13.7194,8745.0
2017-03-30 15:00:00,14.7,14.7,14.6,14.65,24935.0,13.7194,13.7194,13.6261,13.6727,24935.0
2017-03-30 15:30:00,14.65,14.7,14.55,14.55,204899.0,13.6727,13.7194,13.5794,13.5794,204899.0
2017-03-31 09:30:00,14.6,14.6,14.45,14.48,45425.0,13.6261,13.6261,13.4861,13.5141,45425.0
2017-03-31 10:00:00,14.45,14.55,14.45,14.45,17684.0,13.4861,13.5794,13.4861,13.4861,17684.0
2017-03-31 10:30:00,14.5,14.55,14.45,14.55,20941.0,13.5327,13.5794,13.4861,13.5794,20941.0
2017-03-31 11:00:00,14.53,14.6,14.5,14.55,20585.0,13.5607,13.6261,13.5327,13.5794,20585.0
2017-03-31 11:30:00,14.55,14.58,14.5,14.53,20083.0,13.5794,13.6074,13.5327,13.5607,20083.0
2017-03-31 12:00:00,14.55,14.58,14.5,14.55,47823.0,13.5794,13.6074,13.5327,13.5794,47823.0
2017-03-31 12:30:00,14.55,14.65,14.52,14.63,43237.0,13.5794,13.6727,13.5514,13.6541,43237.0
2017-03-31 13:00:00,14.6,14.65,14.45,14.5,64676.0,13.6261,13.6727,13.4861,13.5327,64676.0
2017-03-31 13:30:00,14.5,14.5,14.4,14.4,43115.0,13.5327,13.5327,13.4394,13.4394,43115.0
2017-03-31 14:00:00,14.4,14.43,14.3,14.4,44004.0,13.4394,13.4674,13.3461,13.4394,44004.0
2017-03-31 14:30:00,14.35,14.45,14.35,14.43,30389.0,13.3928,13.4861,13.3928,13.4674,30389.0
2017-03-31 15:00:00,14.43,14.45,14.4,14.45,23640.0,13.4674,13.4861,13.4394,13.4861,23640.0
2017-03-31 15:30:00,14.43,14.45,14.35,14.38,257885.0,13.4674,13.4861,13.3928,13.4208,257885.0
2017-04-03 09:30:00,14.35,14.4,14.25,14.33,22634.0,13.4305,13.4773,13.3369,13.4118,22634.0
2017-04-03 10:00:00,14.33,14.35,14.22,14.25,54549.0,13.4118,13.4305,13.3088,13.3369,54549.0
2017-04-03 10:30:00,14.28,14.35,14.2,14.25,70737.0,13.365,13.4305,13.2901,13.3369,70737.0
2017-04-03 11:00:00,14.2,14.3,14.15,14.28,47466.0,13.2901,13.3837,13.2433,13.365,47466.0
2017-04-03 11:30:00,14.3,14.3,14.2,14.23,48675.0,13.3837,13.3837,13.2901,13.3182,48675.0
2017-04-03 12:00:00,14.23,14.3,14.2,14.25,29636.0,13.3182,13.3837,13.2901,13.3369,29636.0
2017-04-03 12:30:00,14.28,14.3,14.2,14.2,23384.0,13.365,13.3837,13.2901,13.2901,23384.0
2017-04-03 13:00:00,14.2,14.25,14.2,14.23,15907.0,13.2901,13.3369,13.2901,13.3182,15907.0
2017-04-03 13:30:00,14.2,14.25,14.15,14.2,58814.0,13.2901,13.3369,13.2433,13.2901,58814.0
2017-04-03 14:00:00,14.2,14.2,14.15,14.18,24846.0,13.2901,13.2901,13.2433,13.2714,24846.0
2017-04-03 14:30:00,14.2,14.25,14.15,14.23,37260.0,13.2901,13.3369,13.2433,13.3182,37260.0
2017-04-03 15:00:00,14.23,14.25,14.15,14.15,69960.0,13.3182,13.3369,13.2433,13.2433,69960.0
2017-04-03 15:30:00,14.15,14.2,14.12,14.2,234682.0,13.2433,13.2901,13.2152,13.2901,234682.0
2017-04-04 09:30:00,14.1,14.3,14.08,14.3,31375.0,13.1965,13.3837,13.1778,13.3837,31375.0
2017-04-04 10:00:00,14.3,14.45,14.25,14.4,50384.0,13.3837,13.5241,13.3369,13.4773,50384.0
2017-04-04 10:30:00,14.45,14.45,14.4,14.45,17579.0,13.5241,13.5241,13.4773,13.5241,17579.0
2017-04-04 11:00:00,14.43,14.53,14.4,14.5,35650.0,13.5054,13.5989,13.4773,13.5709,35650.0
2017-04-04 11:30:00,14.5,14.55,14.45,14.55,42520.0,13.5709,13.6177,13.5241,13.6177,42520.0
2017-04-04 12:00:00,14.55,14.55,14.5,14.53,37551.0,13.6177,13.6177,13.5709,13.5989,37551.0
2017-04-04 12:30:00,14.55,14.55,14.45,14.48,46458.0,13.6177,13.6177,13.5241,13.5521,46458.0
2017-04-04 13:00:00,14.48,14.55,14.45,14.48,52976.0,13.5521,13.6177,13.5241,13.5521,52976.0
2017-04-04 13:30:00,14.5,14.5,14.45,14.5,24769.0,13.5709,13.5709,13.5241,13.5709,24769.0
2017-04-04 14:00:00,14.48,14.6,14.45,14.58,65206.0,13.5521,13.6645,13.5241,13.6457,65206.0
2017-04-04 14:30:00,14.55,14.6,14.47,14.5,67044.0,13.6177,13.6645,13.5428,13.5709,67044.0
2017-04-04 15:00:00,14.48,14.5,14.45,14.48,26686.0,13.5521,13.5709,13.5241,13.5521,26686.0
2017-04-04 15:30:00,14.5,14.6,14.45,14.6,170377.0,13.5709,13.6645,13.5241,13.6645,170377.0
2017-04-05 09:30:00,14.6,14.65,14.5,14.58,48450.0,13.6645,13.7113,13.5709,13.6457,48450.0
2017-04-05 10:00:00,14.55,14.65,14.5,14.53,30180.0,13.6177,13.7113,13.5709,13.5989,30180.0
2017-04-05 10:30:00,14.53,14.55,14.45,14.48,29246.0,13.5989,13.6177,13.5241,13.5521,29246.0
2017-04-05 11:00:00,14.48,14.5,14.42,14.45,92363.0,13.5521,13.5709,13.496,13.5241,92363.0
2017-04-05 11:30:00,14.45,14.53,14.45,14.5,25015.0,13.5241,13.5989,13.5241,13.5709,25015.0
2017-04-05 12:00:00,14.5,14.55,14.45,14.55,22423.0,13.5709,13.6177,13.5241,13.6177,22423.0
2017-04-05 12:30:00,14.55,14.6,14.5,14.6,16500.0,13.6177,13.6645,13.5709,13.6645,16500.0
2017-04-05 13:00:00,14.6,14.6,14.55,14.6,17627.0,13.6645,13.6645,13.6177,13.6645,17627.0
2017-04-05 13:30:00,14.58,14.6,14.55,14.6,14411.0,13.6457,13.6645,13.6177,13.6645,14411.0
2017-04-05 14:00:00,14.58,14.58,14.5,14.55,33093.0,13.6457,13.6457,13.5709,13.6177,33093.0
2017-04-05 14:30:00,14.55,14.55,14.4,14.41,165826.0,13.6177,13.6177,13.4773,13.4866,165826.0
2017-04-05 15:00:00,14.43,14.45,14.3,14.3,78146.0,13.5054,13.5241,13.3837,13.3837,78146.0
2017-04-05 15:30:00,14.33,14.44,14.3,14.38,233687.0,13.4118,13.5147,13.3837,13.4586,233687.0
2017-04-06 09:30:00,14.4,14.4,14.25,14.35,36868.0,13.4773,13.4773,13.3369,13.4305,36868.0
2017-04-06 10:00:00,14.35,14.45,14.3,14.38,34482.0,13.4305,13.5241,13.3837,13.4586,34482.0
2017-04-06 10:30:00,14.38,14.4,14.3,14.4,16202.0,13.4586,13.4773,13.3837,13.4773,16202.0
2017-04-06 11:00:00,14.4,14.5,14.35,14.5,17323.0,13.4773,13.5709,13.4305,13.5709,17323.0
2017-04-06 11:30:00,14.5,14.5,14.4,14.43,47224.0,13.5709,13.5709,13.4773,13.5054,47224.0
2017-04-06 12:00:00,14.43,14.45,14.37,14.45,26608.0,13.5054,13.5241,13.4492,13.5241,26608.0
2017-04-06 12:30:00,14.45,14.45,14.35,14.4,14835.0,13.5241,13.5241,13.4305,13.4773,14835.0
2017-04-06 13:00:00,14.38,14.53,14.35,14.5,30161.0,13.4586,13.5989,13.4305,13.5709,30161.0
2017-04-06 13:30:00,14.5,14.5,14.4,14.5,20060.0,13.5709,13.5709,13.4773,13.5709,20060.0
2017-04-06 14:00:00,14.5,14.5,14.45,14.48,9640.0,13.5709,13.5709,13.5241,13.5521,9640.0
2017-04-06 14:30:00,14.45,14.5,14.4,14.4,24004.0,13.5241,13.5709,13.4773,13.4773,24004.0
2017-04-06 15:00:00,14.4,14.45,14.4,14.4,23554.0,13.4773,13.5241,13.4773,13.4773,23554.0
2017-04-06 15:30:00,14.4,14.5,14.35,14.48,172508.0,13.4773,13.5709,13.4305,13.5521,172508.0
2017-04-07 09:30:00,14.45,14.5,14.3,14.35,31449.0,13.5241,13.5709,13.3837,13.4305,31449.0
2017-04-07 10:00:00,14.35,14.5,14.32,14.48,23397.0,13.4305,13.5709,13.4024,13.5521,23397.0
2017-04-07 10:30:00,14.46,14.5,14.35,14.35,27713.0,13.5334,13.5709,13.4305,13.4305,27713.0
2017-04-07 11:00:00,14.35,14.4,14.35,14.4,7900.0,13.4305,13.4773,13.4305,13.4773,7900.0
2017-04-07 11:30:00,14.38,14.4,14.35,14.38,9300.0,13.4586,13.4773,13.4305,13.4586,9300.0
2017-04-07 12:00:00,14.4,14.45,14.35,14.43,45241.0,13.4773,13.5241,13.4305,13.5054,45241.0
2017-04-07 12:30:00,14.4,14.4,14.35,14.38,12700.0,13.4773,13.4773,13.4305,13.4586,12700.0
2017-04-07 13:00:00,14.38,14.4,14.35,14.35,5305.0,13.4586,13.4773,13.4305,13.4305,5305.0
2017-04-07 13:30:00,14.4,14.44,14.35,14.35,41151.0,13.4773,13.5147,13.4305,13.4305,41151.0
2017-04-07 14:00:00,14.38,14.4,14.35,14.35,10012.0,13.4586,13.4773,13.4305,13.4305,10012.0
2017-04-07 14:30:00,14.35,14.4,14.35,14.35,9200.0,13.4305,13.4773,13.4305,13.4305,9200.0
2017-04-07 15:00:00,14.35,14.4,14.3,14.35,103474.0,13.4305,13.4773,13.3837,13.4305,103474.0
2017-04-07 15:30:00,14.38,14.45,14.35,14.45,133289.0,13.4586,13.5241,13.4305,13.5241,133289.0
2017-04-10 09:30:00,14.45,14.5,14.35,14.45,11218.0,13.5241,13.5709,13.4305,13.5241,11218.0
2017-04-10 10:00:00,14.48,14.55,14.45,14.5,25350.0,13.5521,13.6177,13.5241,13.5709,25350.0
2017-04-10 10:30:00,14.53,14.55,14.4,14.43,16834.0,13.5989,13.6177,13.4773,13.5054,16834.0
2017-04-10 11:00:00,14.4,14.45,14.4,14.45,5803.0,13.4773,13.5241,13.4773,13.5241,5803.0
2017-04-10 11:30:00,14.45,14.45,14.3,14.35,92244.0,13.5241,13.5241,13.3837,13.4305,92244.0
2017-04-10 12:00:00,14.38,14.4,14.2,14.22,42326.0,13.4586,13.4773,13.2901,13.3088,42326.0
2017-04-10 12:30:00,14.23,14.35,14.22,14.3,34933.0,13.3182,13.4305,13.3088,13.3837,34933.0
2017-04-10 13:00:00,14.3,14.4,14.3,14.35,23042.0,13.3837,13.4773,13.3837,13.4305,23042.0
2017-04-10 13:30:00,14.35,14.45,14.35,14.35,30708.0,13.4305,13.5241,13.4305,13.4305,30708.0
2017-04-10 14:00:00,14.35,14.4,14.32,14.4,31135.0,13.4305,13.4773,13.4024,13.4773,31135.0
2017-04-10 14:30:00,14.38,14.45,14.35,14.43,34109.0,13.4586,13.5241,13.4305,13.5054,34109.0
2017-04-10 15:00:00,14.4,14.45,14.35,14.35,28993.0,13.4773,13.5241,13.4305,13.4305,28993.0
2017-04-10 15:30:00,14.38,14.45,14.35,14.45,87553.0,13.4586,13.5241,13.4305,13.5241,87553.0
2017-04-11 09:30:00,14.35,14.53,14.3,14.48,30836.0,13.4305,13.5989,13.3837,13.5521,30836.0
2017-04-11 10:00:00,14.5,14.5,14.35,14.38,38209.0,13.5709,13.5709,13.4305,13.4586,38209.0
2017-04-11 10:30:00,14.38,14.43,14.25,14.33,36935.0,13.4586,13.5054,13.3369,13.4118,36935.0
2017-04-11 11:00:00,14.33,14.38,14.25,14.28,45120.0,13.4118,13.4586,13.3369,13.365,45120.0
2017-04-11 11:30:00,14.28,14.45,14.25,14.45,47027.0,13.365,13.5241,13.3369,13.5241,47027.0
2017-04-11 12:00:00,14.43,14.55,14.4,14.5,47344.0,13.5054,13.6177,13.4773,13.5709,47344.0
2017-04-11 12:30:00,14.53,14.55,14.45,14.55,30300.0,13.5989,13.6177,13.5241,13.6177,30300.0
2017-04-11 13:00:00,14.53,14.55,14.45,14.45,26696.0,13.5989,13.6177,13.5241,13.5241,26696.0
2017-04-11 13:30:00,14.45,14.55,14.45,14.5,23023.0,13.5241,13.6177,13.5241,13.5709,23023.0
2017-04-11 14:00:00,14.5,14.55,14.45,14.48,25278.0,13.5709,13.6177,13.5241,13.5521,25278.0
2017-04-11 14:30:00,14.48,14.55,14.45,14.5,38678.0,13.5521,13.6177,13.5241,13.5709,38678.0
2017-04-11 15:00:00,14.45,14.55,14.45,14.55,41504.0,13.5241,13.6177,13.5241,13.6177,41504.0
2017-04-11 15:30:00,14.53,14.65,14.5,14.6,158523.0,13.5989,13.7113,13.5709,13.6645,158523.0
2017-04-12 09:30:00,14.6,14.65,14.45,14.63,23964.0,13.6645,13.7113,13.5241,13.6925,23964.0
2017-04-12 10:00:00,14.65,14.7,14.55,14.6,28571.0,13.7113,13.7581,13.6177,13.6645,28571.0
2017-04-12 10:30:00,14.58,14.59,14.35,14.43,69492.0,13.6457,13.6551,13.4305,13.5054,69492.0
2017-04-12 11:00:00,14.45,14.55,14.42,14.45,26095.0,13.5241,13.6177,13.496,13.5241,26095.0
2017-04-12 11:30:00,14.45,14.5,14.4,14.45,37547.0,13.5241,13.5709,13.4773,13.5241,37547.0
2017-04-12 12:00:00,14.45,14.5,14.4,14.4,14114.0,13.5241,13.5709,13.4773,13.4773,14114.0
2017-04-12 12:30:00,14.43,14.48,14.4,14.43,13194.0,13.5054,13.5521,13.4773,13.5054,13194.0
2017-04-12 13:00:00,14.45,14.5,14.4,14.45,23078.0,13.5241,13.5709,13.4773,13.5241,23078.0
2017-04-12 13:30:00,14.43,14.55,14.4,14.45,39216.0,13.5054,13.6177,13.4773,13.5241,39216.0
2017-04-12 14:00:00,14.48,14.55,14.45,14.55,33096.0,13.5521,13.6177,13.5241,13.6177,33096.0
2017-04-12 14:30:00,14.55,14.55,14.4,14.5,43251.0,13.6177,13.6177,13.4773,13.5709,43251.0
2017-04-12 15:00:00,14.5,14.5,14.4,14.43,66328.0,13.5709,13.5709,13.4773,13.5054,66328.0
2017-04-12 15:30:00,14.45,14.5,14.42,14.45,103039.0,13.5241,13.5709,13.496,13.5241,103039.0
2017-04-13 09:30:00,14.45,14.5,14.35,14.5,20174.0,13.5241,13.5709,13.4305,13.5709,20174.0
2017-04-13 10:00:00,14.47,14.49,14.32,14.35,31847.0,13.5428,13.5615,13.4024,13.4305,31847.0
2017-04-13 10:30:00,14.35,14.48,14.35,14.43,20638.0,13.4305,13.5521,13.4305,13.5054,20638.0
2017-04-13 11:00:00,14.43,14.45,14.3,14.3,32077.0,13.5054,13.5241,13.3837,13.3837,32077.0
2017-04-13 11:30:00,14.33,14.35,14.25,14.25,44728.0,13.4118,13.4305,13.3369,13.3369,44728.0
2017-04-13 12:00:00,14.25,14.3,14.15,14.25,49367.0,13.3369,13.3837,13.2433,13.3369,49367.0
2017-04-13 12:30:00,14.28,14.3,14.25,14.28,7191.0,13.365,13.3837,13.3369,13.365,7191.0
2017-04-13 13:00:00,14.28,14.3,14.25,14.28,17800.0,13.365,13.3837,13.3369,13.365,17800.0
2017-04-13 13:30:00,14.3,14.35,14.2,14.25,54355.0,13.3837,13.4305,13.2901,13.3369,54355.0
2017-04-13 14:00:00,14.28,14.35,14.25,14.33,58641.0,13.365,13.4305,13.3369,13.4118,58641.0
2017-04-13 14:30:00,14.35,14.35,14.3,14.35,13785.0,13.4305,13.4305,13.3837,13.4305,13785.0
2017-04-13 15:00:00,14.35,14.35,14.25,14.28,34963.0,13.4305,13.4305,13.3369,13.365,34963.0
2017-04-13 15:30:00,14.28,14.3,14.25,14.25,106041.0,13.365,13.3837,13.3369,13.3369,106041.0
2017-04-17 09:30:00,14.3,14.35,14.25,14.35,29071.0,13.3837,13.4305,13.3369,13.4305,29071.0
2017-04-17 10:00:00,14.35,14.4,14.27,14.3,13574.0,13.4305,13.4773,13.3556,13.3837,13574.0
2017-04-17 10:30:00,14.3,14.35,14.2,14.3,73740.0,13.3837,13.4305,13.2901,13.3837,73740.0
2017-04-17 11:00:00,14.35,14.4,14.3,14.4,38876.0,13.4305,13.4773,13.3837,13.4773,38876.0
2017-04-17 11:30:00,14.38,14.43,14.3,14.33,44065.0,13.4586,13.5054,13.3837,13.4118,44065.0
2017-04-17 12:00:00,14.35,14.45,14.3,14.4,20184.0,13.4305,13.5241,13.3837,13.4773,20184.0
2017-04-17 12:30:00,14.4,14.4,14.32,14.38,28125.0,13.4773,13.4773,13.4024,13.4586,28125.0
2017-04-17 13:00:00,14.35,14.4,14.3,14.35,22547.0,13.4305,13.4773,13.3837,13.4305,22547.0
2017-04-17 13:30:00,14.3,14.4,14.3,14.38,15339.0,13.3837,13.4773,13.3837,13.4586,15339.0
2017-04-17 14:00:00,14.4,14.45,14.35,14.35,31035.0,13.4773,13.5241,13.4305,13.4305,31035.0
2017-04-17 14:30:00,14.4,14.45,14.35,14.45,23768.0,13.4773,13.5241,13.4305,13.5241,23768.0
2017-04-17 15:00:00,14.45,14.45,14.35,14.45,38148.0,13.5241,13.5241,13.4305,13.5241,38148.0
2017-04-17 15:30:00,14.43,14.48,14.35,14.45,92782.0,13.5054,13.5521,13.4305,13.5241,92782.0
2017-04-18 09:30:00,14.35,14.5,14.35,14.5,27346.0,13.4305,13.5709,13.4305,13.5709,27346.0
2017-04-18 10:00:00,14.48,14.5,14.37,14.45,54389.0,13.5521,13.5709,13.4492,13.5241,54389.0
2017-04-18 10:30:00,14.4,14.43,14.35,14.4,79411.0,13.4773,13.5054,13.4305,13.4773,79411.0
2017-04-18 11:00:00,14.4,14.45,14.37,14.43,19944.0,13.4773,13.5241,13.4492,13.5054,19944.0
2017-04-18 11:30:00,14.43,14.45,14.29,14.3,72085.0,13.5054,13.5241,13.3743,13.3837,72085.0
2017-04-18 12:00:00,14.3,14.35,14.27,14.3,27762.0,13.3837,13.4305,13.3556,13.3837,27762.0
2017-04-18 12:30:00,14.3,14.33,14.27,14.33,19984.0,13.3837,13.4118,13.3556,13.4118,19984.0
2017-04-18 13:00:00,14.3,14.45,14.3,14.4,31929.0,13.3837,13.5241,13.3837,13.4773,31929.0
2017-04-18 13:30:00,14.4,14.5,14.4,14.5,24782.0,13.4773,13.5709,13.4773,13.5709,24782.0
2017-04-18 14:00:00,14.5,14.55,14.5,14.55,24861.0,13.5709,13.6177,13.5709,13.6177,24861.0
2017-04-18 14:30:00,14.53,14.55,14.45,14.48,41280.0,13.5989,13.6177,13.5241,13.5521,41280.0
2017-04-18 15:00:00,14.48,14.55,14.45,14.48,49933.0,13.5521,13.6177,13.5241,13.5521,49933.0
2017-04-18 15:30:00,14.5,14.55,14.4,14.5,330559.0,13.5709,13.6177,13.4773,13.5709,330559.0
2017-04-19 09:30:00,14.55,14.7,14.5,14.6,30296.0,13.6177,13.7581,13.5709,13.6645,30296.0
2017-04-19 10:00:00,14.6,14.6,14.5,14.58,23422.0,13.6645,13.6645,13.5709,13.6457,23422.0
2017-04-19 10:30:00,14.55,14.65,14.55,14.6,33076.0,13.6177,13.7113,13.6177,13.6645,33076.0
2017-04-19 11:00:00,14.6,14.7,14.6,14.7,25459.0,13.6645,13.7581,13.6645,13.7581,25459.0
2017-04-19 11:30:00,14.7,14.73,14.6,14.6,53901.0,13.7581,13.7861,13.6645,13.6645,53901.0
2017-04-19 12:00:00,14.65,14.65,14.6,14.63,20608.0,13.7113,13.7113,13.6645,13.6925,20608.0
2017-04-19 12:30:00,14.63,14.65,14.6,14.65,14345.0,13.6925,13.7113,13.6645,13.7113,14345.0
2017-04-19 13:00:00,14.6,14.65,14.55,14.65,57127.0,13.6645,13.7113,13.6177,13.7113,57127.0
2017-04-19 13:30:00,14.62,14.68,14.6,14.65,67708.0,13.6832,13.7393,13.6645,13.7113,67708.0
2017-04-19 14:00:00,14.65,14.7,14.55,14.68,54693.0,13.7113,13.7581,13.6177,13.7393,54693.0
2017-04-19 14:30:00,14.68,14.68,14.55,14.58,37576.0,13.7393,13.7393,13.6177,13.6457,37576.0
2017-04-19 15:00:00,14.6,14.63,14.5,14.5,107923.0,13.6645,13.6925,13.5709,13.5709,107923.0
2017-04-19 15:30:00,14.5,14.6,14.5,14.55,153610.0,13.5709,13.6645,13.5709,13.6177,153610.0
2017-04-20 09:30:00,14.7,14.78,14.55,14.75,59049.0,13.7581,13.8329,13.6177,13.8048,59049.0
2017-04-20 10:00:00,14.75,14.85,14.7,14.78,56346.0,13.8048,13.8984,13.7581,13.8329,56346.0
2017-04-20 10:30:00,14.75,14.9,14.75,14.9,30761.0,13.8048,13.9452,13.8048,13.9452,30761.0
2017-04-20 11:00:00,14.9,14.95,14.75,14.75,69409.0,13.9452,13.992,13.8048,13.8048,69409.0
2017-04-20 11:30:00,14.8,14.85,14.75,14.75,36800.0,13.8516,13.8984,13.8048,13.8048,36800.0
2017-04-20 12:00:00,14.78,14.9,14.75,14.9,43059.0,13.8329,13.9452,13.8048,13.9452,43059.0
2017-04-20 12:30:00,14.9,14.9,14.8,14.84,44076.0,13.9452,13.9452,13.8516,13.8891,44076.0
2017-04-20 13:00:00,14.83,14.85,14.75,14.83,29912.0,13.8797,13.8984,13.8048,13.8797,29912.0
2017-04-20 13:30:00,14.83,14.88,14.8,14.85,40067.0,13.8797,13.9265,13.8516,13.8984,40067.0
2017-04-20 14:00:00,14.83,14.85,14.8,14.85,29225.0,13.8797,13.8984,13.8516,13.8984,29225.0
2017-04-20 14:30:00,14.85,14.88,14.8,14.85,40244.0,13.8984,13.9265,13.8516,13.8984,40244.0
2017-04-20 15:00:00,14.85,14.85,14.75,14.8,44630.0,13.8984,13.8984,13.8048,13.8516,44630.0
2017-04-20 15:30:00,14.8,14.8,14.75,14.75,154412.0,13.8516,13.8516,13.8048,13.8048,154412.0
2017-04-21 09:30:00,14.75,14.9,14.65,14.73,72133.0,13.8048,13.9452,13.7113,13.7861,72133.0
2017-04-21 10:00:00,14.75,14.75,14.65,14.73,20984.0,13.8048,13.8048,13.7113,13.7861,20984.0
2017-04-21 10:30:00,14.73,14.73,14.6,14.6,41558.0,13.7861,13.7861,13.6645,13.6645,41558.0
2017-04-21 11:00:00,14.65,14.73,14.6,14.65,39115.0,13.7113,13.7861,13.6645,13.7113,39115.0
2017-04-21 11:30:00,14.68,14.7,14.65,14.65,5000.0,13.7393,13.7581,13.7113,13.7113,5000.0
2017-04-21 12:00:00,14.65,14.7,14.6,14.6,33139.0,13.7113,13.7581,13.6645,13.6645,33139.0
2017-04-21 12:30:00,14.63,14.7,14.6,14.68,19403.0,13.6925,13.7581,13.6645,13.7393,19403.0
2017-04-21 13:00:00,14.65,14.7,14.6,14.65,29727.0,13.7113,13.7581,13.6645,13.7113,29727.0
2017-04-21 13:30:00,14.65,14.73,14.6,14.73,43830.0,13.7113,13.7861,13.6645,13.7861,43830.0
2017-04-21 14:00:00,14.73,14.75,14.7,14.73,4470.0,13.7861,13.8048,13.7581,13.7861,4470.0
2017-04-21 14:30:00,14.73,14.75,14.65,14.73,32108.0,13.7861,13.8048,13.7113,13.7861,32108.0
2017-04-21 15:00:00,14.75,14.75,14.65,14.7,22837.0,13.8048,13.8048,13.7113,13.7581,22837.0
2017-04-21 15:30:00,14.68,14.75,14.65,14.65,106775.0,13.7393,13.8048,13.7113,13.7113,106775.0
2017-04-24 09:30:00,14.9,14.95,14.75,14.83,26982.0,13.9452,13.992,13.8048,13.8797,26982.0
2017-04-24 10:00:00,14.85,14.9,14.75,14.83,39263.0,13.8984,13.9452,13.8048,13.8797,39263.0
2017-04-24 10:30:00,14.83,14.83,14.7,14.83,31965.0,13.8797,13.8797,13.7581,13.8797,31965.0
2017-04-24 11:00:00,14.83,14.85,14.72,14.78,27675.0,13.8797,13.8984,13.7768,13.8329,27675.0
2017-04-24 11:30:00,14.78,14.83,14.75,14.75,22250.0,13.8329,13.8797,13.8048,13.8048,22250.0
2017-04-24 12:00:00,14.75,14.8,14.75,14.78,11002.0,13.8048,13.8516,13.8048,13.8329,11002.0
2017-04-24 12:30:00,14.78,14.88,14.75,14.83,45340.0,13.8329,13.9265,13.8048,13.8797,45340.0
2017-04-24 13:00:00,14.83,14.85,14.8,14.83,7735.0,13.8797,13.8984,13.8516,13.8797,7735.0
2017-04-24 13:30:00,14.83,14.85,14.8,14.83,4702.0,13.8797,13.8984,13.8516,13.8797,4702.0
2017-04-24 14:00:00,14.83,14.9,14.8,14.8,38735.0,13.8797,13.9452,13.8516,13.8516,38735.0
2017-04-24 14:30:00,14.8,14.85,14.8,14.8,7372.0,13.8516,13.8984,13.8516,13.8516,7372.0
2017-04-24 15:00:00,14.8,14.85,14.8,14.83,11445.0,13.8516,13.8984,13.8516,13.8797,11445.0
2017-04-24 15:30:00,14.83,14.9,14.8,14.85,99396.0,13.8797,13.9452,13.8516,13.8984,99396.0
2017-04-25 09:30:00,14.95,15.1,14.95,14.95,100147.0,13.992,14.1324,13.992,13.992,100147.0
2017-04-25 10:00:00,14.95,14.98,14.82,14.85,26417.0,13.992,14.0201,13.8704,13.8984,26417.0
2017-04-25 10:30:00,14.87,14.9,14.72,14.8,84162.0,13.9172,13.9452,13.7768,13.8516,84162.0
2017-04-25 11:00:00,14.75,14.9,14.75,14.8,30679.0,13.8048,13.9452,13.8048,13.8516,30679.0
2017-04-25 11:30:00,14.8,14.85,14.77,14.83,21040.0,13.8516,13.8984,13.8236,13.8797,21040.0
2017-04-25 12:00:00,14.83,14.85,14.8,14.8,8768.0,13.8797,13.8984,13.8516,13.8516,8768.0
2017-04-25 12:30:00,14.82,14.85,14.75,14.83,35946.0,13.8704,13.8984,13.8048,13.8797,35946.0
2017-04-25 13:00:00,14.85,14.88,14.8,14.83,111365.0,13.8984,13.9265,13.8516,13.8797,111365.0
2017-04-25 13:30:00,14.83,14.85,14.8,14.8,11687.0,13.8797,13.8984,13.8516,13.8516,11687.0
2017-04-25 14:00:00,14.83,14.85,14.8,14.8,6892.0,13.8797,13.8984,13.8516,13.8516,6892.0
2017-04-25 14:30:00,14.8,14.84,14.8,14.8,15109.0,13.8516,13.8891,13.8516,13.8516,15109.0
2017-04-25 15:00:00,14.8,14.85,14.8,14.83,13548.0,13.8516,13.8984,13.8516,13.8797,13548.0
2017-04-25 15:30:00,14.83,14.85,14.8,14.83,82201.0,13.8797,13.8984,13.8516,13.8797,82201.0
2017-04-26 09:30:00,14.8,14.9,14.75,14.9,53209.0,13.8516,13.9452,13.8048,13.9452,53209.0
2017-04-26 10:00:00,14.9,14.95,14.85,14.95,34416.0,13.9452,13.992,13.8984,13.992,34416.0
2017-04-26 10:30:00,14.93,14.95,14.85,14.9,35947.0,13.9733,13.992,13.8984,13.9452,35947.0
2017-04-26 11:00:00,14.93,15.08,14.87,15.05,52586.0,13.9733,14.1137,13.9172,14.0856,52586.0
2017-04-26 11:30:00,15.0,15.05,14.85,14.95,85190.0,14.0388,14.0856,13.8984,13.992,85190.0
2017-04-26 12:00:00,14.95,15.0,14.92,14.95,19711.0,13.992,14.0388,13.964,13.992,19711.0
2017-04-26 12:30:00,14.95,15.0,14.9,14.95,25364.0,13.992,14.0388,13.9452,13.992,25364.0
2017-04-26 13:00:00,14.95,15.0,14.9,14.9,53250.0,13.992,14.0388,13.9452,13.9452,53250.0
2017-04-26 13:30:00,14.93,14.95,14.85,14.93,44165.0,13.9733,13.992,13.8984,13.9733,44165.0
2017-04-26 14:00:00,14.93,14.95,14.9,14.95,48243.0,13.9733,13.992,13.9452,13.992,48243.0
2017-04-26 14:30:00,14.93,14.95,14.9,14.93,42748.0,13.9733,13.992,13.9452,13.9733,42748.0
2017-04-26 15:00:00,14.9,14.95,14.85,14.93,41014.0,13.9452,13.992,13.8984,13.9733,41014.0
2017-04-26 15:30:00,14.93,14.95,14.75,14.83,162200.0,13.9733,13.992,13.8048,13.8797,162200.0
2017-04-27 09:30:00,14.9,14.9,14.75,14.85,27968.0,13.9452,13.9452,13.8048,13.8984,27968.0
2017-04-27 10:00:00,14.83,14.85,14.77,14.78,23264.0,13.8797,13.8984,13.8236,13.8329,23264.0
2017-04-27 10:30:00,14.78,14.83,14.7,14.8,36586.0,13.8329,13.8797,13.7581,13.8516,36586.0
2017-04-27 11:00:00,14.78,14.8,14.67,14.7,19755.0,13.8329,13.8516,13.73,13.7581,19755.0
2017-04-27 11:30:00,14.7,14.75,14.62,14.68,24236.0,13.7581,13.8048,13.6832,13.7393,24236.0
2017-04-27 12:00:00,14.68,14.75,14.65,14.68,17822.0,13.7393,13.8048,13.7113,13.7393,17822.0
2017-04-27 12:30:00,14.68,14.75,14.5,14.6,168215.0,13.7393,13.8048,13.5709,13.6645,168215.0
2017-04-27 13:00:00,14.6,14.7,14.55,14.68,33698.0,13.6645,13.7581,13.6177,13.7393,33698.0
2017-04-27 13:30:00,14.65,14.73,14.62,14.68,36364.0,13.7113,13.7861,13.6832,13.7393,36364.0
2017-04-27 14:00:00,14.65,14.75,14.65,14.68,21791.0,13.7113,13.8048,13.7113,13.7393,21791.0
2017-04-27 14:30:00,14.68,14.68,14.6,14.65,24005.0,13.7393,13.7393,13.6645,13.7113,24005.0
2017-04-27 15:00:00,14.65,14.7,14.62,14.68,20107.0,13.7113,13.7581,13.6832,13.7393,20107.0
2017-04-27 15:30:00,14.68,14.7,14.62,14.7,121393.0,13.7393,13.7581,13.6832,13.7581,121393.0
2017-04-28 09:30:00,14.65,14.7,14.55,14.55,27871.0,13.7113,13.7581,13.6177,13.6177,27871.0
2017-04-28 10:00:00,14.55,14.58,14.35,14.35,67019.0,13.6177,13.6457,13.4305,13.4305,67019.0
2017-04-28 10:30:00,14.35,14.5,14.3,14.35,96091.0,13.4305,13.5709,13.3837,13.4305,96091.0
2017-04-28 11:00:00,14.35,14.43,14.3,14.4,28999.0,13.4305,13.5054,13.3837,13.4773,28999.0
2017-04-28 11:30:00,14.35,14.4,14.25,14.25,55298.0,13.4305,13.4773,13.3369,13.3369,55298.0
2017-04-28 12:00:00,14.25,14.35,14.25,14.25,39443.0,13.3369,13.4305,13.3369,13.3369,39443.0
2017-04-28 12:30:00,14.25,14.3,14.2,14.25,48384.0,13.3369,13.3837,13.2901,13.3369,48384.0
2017-04-28 13:00:00,14.3,14.35,14.3,14.3,23611.0,13.3837,13.4305,13.3837,13.3837,23611.0
2017-04-28 13:30:00,14.3,14.35,14.3,14.3,20795.0,13.3837,13.4305,13.3837,13.3837,20795.0
2017-04-28 14:00:00,14.3,14.35,14.3,14.3,24564.0,13.3837,13.4305,13.3837,13.3837,24564.0
2017-04-28 14:30:00,14.3,14.4,14.3,14.4,63111.0,13.3837,13.4773,13.3837,13.4773,63111.0
2017-04-28 15:00:00,14.4,14.45,14.37,14.45,48075.0,13.4773,13.5241,13.4492,13.5241,48075.0
2017-04-28 15:30:00,14.43,14.5,14.4,14.4,216895.0,13.5054,13.5709,13.4773,13.4773,216895.0
2017-05-01 09:30:00,14.45,14.55,14.37,14.45,25417.0,13.5241,13.6177,13.4492,13.5241,25417.0
2017-05-01 10:00:00,14.41,14.45,14.37,14.4,46298.0,13.4866,13.5241,13.4492,13.4773,46298.0
2017-05-01 10:30:00,14.38,14.45,14.37,14.4,12497.0,13.4586,13.5241,13.4492,13.4773,12497.0
2017-05-01 11:00:00,14.43,14.45,14.4,14.4,19646.0,13.5054,13.5241,13.4773,13.4773,19646.0
2017-05-01 11:30:00,14.43,14.45,14.35,14.4,32945.0,13.5054,13.5241,13.4305,13.4773,32945.0
2017-05-01 12:00:00,14.43,14.45,14.35,14.38,22602.0,13.5054,13.5241,13.4305,13.4586,22602.0
2017-05-01 12:30:00,14.35,14.45,14.27,14.38,39505.0,13.4305,13.5241,13.3556,13.4586,39505.0
2017-05-01 13:00:00,14.35,14.4,14.3,14.3,35326.0,13.4305,13.4773,13.3837,13.3837,35326.0
2017-05-01 13:30:00,14.3,14.38,14.3,14.38,23275.0,13.3837,13.4586,13.3837,13.4586,23275.0
2017-05-01 14:00:00,14.38,14.38,14.3,14.3,24118.0,13.4586,13.4586,13.3837,13.3837,24118.0
2017-05-01 14:30:00,14.3,14.4,14.3,14.38,74743.0,13.3837,13.4773,13.3837,13.4586,74743.0
2017-05-01 15:00:00,14.38,14.4,14.35,14.35,24497.0,13.4586,13.4773,13.4305,13.4305,24497.0
2017-05-01 15:30:00,14.38,14.45,14.3,14.4,185101.0,13.4586,13.5241,13.3837,13.4773,185101.0
2017-05-02 09:30:00,14.45,14.55,14.34,14.4,31593.0,13.5241,13.6177,13.4211,13.4773,31593.0
2017-05-02 10:00:00,14.35,14.45,14.35,14.4,31641.0,13.4305,13.5241,13.4305,13.4773,31641.0
2017-05-02 10:30:00,14.38,14.45,14.35,14.43,15195.0,13.4586,13.5241,13.4305,13.5054,15195.0
2017-05-02 11:00:00,14.4,14.4,14.35,14.35,15868.0,13.4773,13.4773,13.4305,13.4305,15868.0
2017-05-02 11:30:00,14.35,14.38,14.25,14.25,29052.0,13.4305,13.4586,13.3369,13.3369,29052.0
2017-05-02 12:00:00,14.25,14.4,14.25,14.35,35099.0,13.3369,13.4773,13.3369,13.4305,35099.0
2017-05-02 12:30:00,14.38,14.4,14.3,14.33,17451.0,13.4586,13.4773,13.3837,13.4118,17451.0
2017-05-02 13:00:00,14.3,14.33,14.22,14.28,35765.0,13.3837,13.4118,13.3088,13.365,35765.0
2017-05-02 13:30:00,14.25,14.35,14.25,14.33,25376.0,13.3369,13.4305,13.3369,13.4118,25376.0
2017-05-02 14:00:00,14.33,14.35,14.3,14.3,16243.0,13.4118,13.4305,13.3837,13.3837,16243.0
2017-05-02 14:30:00,14.3,14.3,14.25,14.25,48417.0,13.3837,13.3837,13.3369,13.3369,48417.0
2017-05-02 15:00:00,14.28,14.3,14.25,14.28,16759.0,13.365,13.3837,13.3369,13.365,16759.0
2017-05-02 15:30:00,14.25,14.3,14.25,14.3,159691.0,13.3369,13.3837,13.3369,13.3837,159691.0
2017-05-03 09:30:00,14.95,15.8,14.95,15.78,345668.0,13.992,14.7876,13.992,14.7688,345668.0
2017-05-03 10:00:00,15.78,15.95,15.65,15.95,175956.0,14.7688,14.928,14.6472,14.928,175956.0
2017-05-03 10:30:00,15.95,15.95,15.85,15.9,189600.0,14.928,14.928,14.8344,14.8812,189600.0
2017-05-03 11:00:00,15.9,15.93,15.7,15.73,359435.0,14.8812,14.9092,14.694,14.7221,359435.0
2017-05-03 11:30:00,15.75,15.9,15.7,15.84,409446.0,14.7408,14.8812,14.694,14.825,409446.0
2017-05-03 12:00:00,15.8,15.98,15.8,15.95,148654.0,14.7876,14.956,14.7876,14.928,148654.0
2017-05-03 12:30:00,15.95,16.15,15.94,16.07,196099.0,14.928,15.1151,14.9186,15.0403,196099.0
2017-05-03 13:00:00,16.07,16.2,16.0,16.07,254606.0,15.0403,15.1619,14.9748,15.0403,254606.0
2017-05-03 13:30:00,16.07,16.2,16.0,16.05,169266.0,15.0403,15.1619,14.9748,15.0215,169266.0
2017-05-03 14:00:00,16.0,16.2,16.0,16.05,248103.0,14.9748,15.1619,14.9748,15.0215,248103.0
2017-05-03 14:30:00,16.03,16.15,15.97,16.11,154109.0,15.0028,15.1151,14.9467,15.0777,154109.0
2017-05-03 15:00:00,16.1,16.15,16.05,16.05,178279.0,15.0683,15.1151,15.0215,15.0215,178279.0
2017-05-03 15:30:00,16.07,16.15,16.0,16.15,709478.0,15.0403,15.1151,14.9748,15.1151,709478.0
2017-05-04 09:30:00,16.2,16.3,16.1,16.15,224289.0,15.1619,15.2555,15.0683,15.1151,224289.0
2017-05-04 10:00:00,16.15,16.35,16.12,16.35,188066.0,15.1151,15.3023,15.0871,15.3023,188066.0
2017-05-04 10:30:00,16.35,16.35,16.25,16.25,181384.0,15.3023,15.3023,15.2087,15.2087,181384.0
2017-05-04 11:00:00,16.25,16.4,16.25,16.3,150373.0,15.2087,15.3491,15.2087,15.2555,150373.0
2017-05-04 11:30:00,16.32,16.45,16.3,16.43,169231.0,15.2742,15.3959,15.2555,15.3772,169231.0
2017-05-04 12:00:00,16.43,16.5,16.35,16.45,219413.0,15.3772,15.4427,15.3023,15.3959,219413.0
2017-05-04 12:30:00,16.48,16.55,16.45,16.5,200596.0,15.424,15.4895,15.3959,15.4427,200596.0
2017-05-04 13:00:00,16.5,16.6,16.45,16.55,175658.0,15.4427,15.5363,15.3959,15.4895,175658.0
2017-05-04 13:30:00,16.55,16.73,16.51,16.57,366647.0,15.4895,15.658,15.4521,15.5082,366647.0
2017-05-04 14:00:00,16.57,16.63,16.45,16.5,230173.0,15.5082,15.5644,15.3959,15.4427,230173.0
2017-05-04 14:30:00,16.5,16.65,16.45,16.65,213015.0,15.4427,15.5831,15.3959,15.5831,213015.0
2017-05-04 15:00:00,16.65,16.65,16.55,16.57,139022.0,15.5831,15.5831,15.4895,15.5082,139022.0
2017-05-04 15:30:00,16.6,16.85,16.55,16.75,786692.0,15.5363,15.7703,15.4895,15.6767,786692.0
2017-05-05 09:30:00,16.8,17.1,16.7,17.03,433959.0,15.7235,16.0043,15.6299,15.9387,433959.0
2017-05-05 10:00:00,17.0,17.1,16.95,17.03,583102.0,15.9107,16.0043,15.8639,15.9387,583102.0
2017-05-05 10:30:00,17.0,17.05,16.82,16.93,177846.0,15.9107,15.9575,15.7422,15.8452,177846.0
2017-05-05 11:00:00,16.93,16.95,16.85,16.95,100322.0,15.8452,15.8639,15.7703,15.8639,100322.0
2017-05-05 11:30:00,16.93,17.0,16.9,16.96,107143.0,15.8452,15.9107,15.8171,15.8732,107143.0
2017-05-05 12:00:00,17.0,17.0,16.8,16.8,149483.0,15.9107,15.9107,15.7235,15.7235,149483.0
2017-05-05 12:30:00,16.8,16.83,16.6,16.63,164253.0,15.7235,15.7516,15.5363,15.5644,164253.0
2017-05-05 13:00:00,16.63,16.85,16.6,16.8,97324.0,15.5644,15.7703,15.5363,15.7235,97324.0
2017-05-05 13:30:00,16.8,16.9,16.8,16.8,57824.0,15.7235,15.8171,15.7235,15.7235,57824.0
2017-05-05 14:00:00,16.85,16.9,16.8,16.88,42681.0,15.7703,15.8171,15.7235,15.7984,42681.0
2017-05-05 14:30:00,16.88,16.95,16.85,16.9,78321.0,15.7984,15.8639,15.7703,15.8171,78321.0
2017-05-05 15:00:00,16.85,17.0,16.85,17.0,207612.0,15.7703,15.9107,15.7703,15.9107,207612.0
2017-05-05 15:30:00,17.0,17.0,16.8,17.0,621353.0,15.9107,15.9107,15.7235,15.9107,621353.0
2017-05-08 09:30:00,16.85,16.95,16.77,16.9,112485.0,15.7703,15.8639,15.6954,15.8171,112485.0
2017-05-08 10:00:00,16.9,17.0,16.85,16.88,79028.0,15.8171,15.9107,15.7703,15.7984,79028.0
2017-05-08 10:30:00,16.85,17.0,16.82,17.0,87279.0,15.7703,15.9107,15.7422,15.9107,87279.0
2017-05-08 11:00:00,17.0,17.0,16.9,17.0,196217.0,15.9107,15.9107,15.8171,15.9107,196217.0
2017-05-08 11:30:00,16.98,17.0,16.95,16.98,43783.0,15.892,15.9107,15.8639,15.892,43783.0
2017-05-08 12:00:00,16.98,17.0,16.95,16.95,31769.0,15.892,15.9107,15.8639,15.8639,31769.0
2017-05-08 12:30:00,17.0,17.05,16.95,17.0,173892.0,15.9107,15.9575,15.8639,15.9107,173892.0
2017-05-08 13:00:00,17.0,17.05,17.0,17.03,48991.0,15.9107,15.9575,15.9107,15.9387,48991.0
2017-05-08 13:30:00,17.03,17.08,17.0,17.0,82809.0,15.9387,15.9855,15.9107,15.9107,82809.0
2017-05-08 14:00:00,17.0,17.1,17.0,17.05,105472.0,15.9107,16.0043,15.9107,15.9575,105472.0
2017-05-08 14:30:00,17.1,17.1,16.95,16.98,143074.0,16.0043,16.0043,15.8639,15.892,143074.0
2017-05-08 15:00:00,16.95,17.0,16.9,16.9,127841.0,15.8639,15.9107,15.8171,15.8171,127841.0
2017-05-08 15:30:00,16.93,17.05,16.9,17.05,435905.0,15.8452,15.9575,15.8171,15.9575,435905.0
2017-05-09 09:30:00,17.0,17.05,16.9,17.05,51974.0,15.9107,15.9575,15.8171,15.9575,51974.0
2017-05-09 10:00:00,17.05,17.1,16.95,17.1,68165.0,15.9575,16.0043,15.8639,16.0043,68165.0
2017-05-09 10:30:00,17.07,17.1,17.0,17.05,51223.0,15.9762,16.0043,15.9107,15.9575,51223.0
2017-05-09 11:00:00,17.05,17.1,17.02,17.05,36655.0,15.9575,16.0043,15.9294,15.9575,36655.0
2017-05-09 11:30:00,17.05,17.1,17.0,17.07,47454.0,15.9575,16.0043,15.9107,15.9762,47454.0
2017-05-09 12:00:00,17.07,17.1,17.02,17.1,49820.0,15.9762,16.0043,15.9294,16.0043,49820.0
2017-05-09 12:30:00,17.1,17.1,17.05,17.07,22201.0,16.0043,16.0043,15.9575,15.9762,22201.0
2017-05-09 13:00:00,17.1,17.1,17.0,17.0,52304.0,16.0043,16.0043,15.9107,15.9107,52304.0
2017-05-09 13:30:00,17.03,17.08,17.0,17.05,42147.0,15.9387,15.9855,15.9107,15.9575,42147.0
2017-05-09 14:00:00,17.05,17.1,16.95,17.07,93461.0,15.9575,16.0043,15.8639,15.9762,93461.0
2017-05-09 14:30:00,17.1,17.15,17.0,17.1,421317.0,16.0043,16.0511,15.9107,16.0043,421317.0
2017-05-09 15:00:00,17.1,17.15,17.1,17.13,56247.0,16.0043,16.0511,16.0043,16.0323,56247.0
2017-05-09 15:30:00,17.13,17.15,17.0,17.05,277284.0,16.0323,16.0511,15.9107,15.9575,277284.0
2017-05-10 09:30:00,17.0,17.16,16.9,17.15,85205.0,15.9107,16.0604,15.8171,16.0511,85205.0
2017-05-10 10:00:00,17.15,17.2,17.0,17.0,66856.0,16.0511,16.0979,15.9107,15.9107,66856.0
2017-05-10 10:30:00,17.05,17.05,17.0,17.03,60809.0,15.9575,15.9575,15.9107,15.9387,60809.0
2017-05-10 11:00:00,17.05,17.25,17.0,17.2,106973.0,15.9575,16.1447,15.9107,16.0979,106973.0
2017-05-10 11:30:00,17.18,17.25,17.1,17.25,65818.0,16.0791,16.1447,16.0043,16.1447,65818.0
2017-05-10 12:00:00,17.23,17.25,17.15,17.18,30825.0,16.1259,16.1447,16.0511,16.0791,30825.0
2017-05-10 12:30:00,17.18,17.25,17.15,17.25,41472.0,16.0791,16.1447,16.0511,16.1447,41472.0
2017-05-10 13:00:00,17.25,17.25,17.2,17.23,22190.0,16.1447,16.1447,16.0979,16.1259,22190.0
2017-05-10 13:30:00,17.25,17.25,17.2,17.23,25464.0,16.1447,16.1447,16.0979,16.1259,25464.0
2017-05-10 14:00:00,17.2,17.25,17.15,17.18,91093.0,16.0979,16.1447,16.0511,16.0791,91093.0
2017-05-10 14:30:00,17.18,17.25,17.15,17.18,100275.0,16.0791,16.1447,16.0511,16.0791,100275.0
2017-05-10 15:00:00,17.2,17.25,17.15,17.2,84277.0,16.0979,16.1447,16.0511,16.0979,84277.0
2017-05-10 15:30:00,17.23,17.25,17.2,17.25,241873.0,16.1259,16.1447,16.0979,16.1447,241873.0
2017-05-11 09:30:00,17.2,17.25,17.05,17.1,72442.0,16.0979,16.1447,15.9575,16.0043,72442.0
2017-05-11 10:00:00,17.1,17.2,17.05,17.1,90659.0,16.0043,16.0979,15.9575,16.0043,90659.0
2017-05-11 10:30:00,17.1,17.3,17.02,17.3,102369.0,16.0043,16.1914,15.9294,16.1914,102369.0
2017-05-11 11:00:00,17.3,17.3,17.2,17.3,44326.0,16.1914,16.1914,16.0979,16.1914,44326.0
2017-05-11 11:30:00,17.29,17.4,17.2,17.38,104310.0,16.1821,16.285,16.0979,16.2663,104310.0
2017-05-11 12:00:00,17.35,17.45,17.3,17.4,185372.0,16.2382,16.3318,16.1914,16.285,185372.0
2017-05-11 12:30:00,17.4,17.45,17.35,17.4,43833.0,16.285,16.3318,16.2382,16.285,43833.0
2017-05-11 13:00:00,17.4,17.43,17.25,17.25,72373.0,16.285,16.3131,16.1447,16.1447,72373.0
2017-05-11 13:30:00,17.3,17.35,17.3,17.32,24493.0,16.1914,16.2382,16.1914,16.2102,24493.0
2017-05-11 14:00:00,17.3,17.4,17.25,17.35,84044.0,16.1914,16.285,16.1447,16.2382,84044.0
2017-05-11 14:30:00,17.38,17.4,17.25,17.25,83501.0,16.2663,16.285,16.1447,16.1447,83501.0
2017-05-11 15:00:00,17.25,17.3,17.2,17.2,96495.0,16.1447,16.1914,16.0979,16.0979,96495.0
2017-05-11 15:30:00,17.2,17.25,17.15,17.2,287680.0,16.0979,16.1447,16.0511,16.0979,287680.0
2017-05-12 09:30:00,17.25,17.3,17.1,17.2,111951.0,16.1447,16.1914,16.0043,16.0979,111951.0
2017-05-12 10:00:00,17.2,17.25,17.15,17.18,22174.0,16.0979,16.1447,16.0511,16.0791,22174.0
2017-05-12 10:30:00,17.18,17.25,17.15,17.25,28506.0,16.0791,16.1447,16.0511,16.1447,28506.0
2017-05-12 11:00:00,17.25,17.35,17.2,17.28,42483.0,16.1447,16.2382,16.0979,16.1727,42483.0
2017-05-12 11:30:00,17.3,17.3,17.22,17.28,50343.0,16.1914,16.1914,16.1166,16.1727,50343.0
2017-05-12 12:00:00,17.28,17.35,17.22,17.25,107112.0,16.1727,16.2382,16.1166,16.1447,107112.0
2017-05-12 12:30:00,17.25,17.35,17.2,17.28,77796.0,16.1447,16.2382,16.0979,16.1727,77796.0
2017-05-12 13:00:00,17.27,17.35,17.22,17.27,42607.0,16.1634,16.2382,16.1166,16.1634,42607.0
2017-05-12 13:30:00,17.28,17.3,17.25,17.28,21180.0,16.1727,16.1914,16.1447,16.1727,21180.0
2017-05-12 14:00:00,17.28,17.3,17.25,17.3,26135.0,16.1727,16.1914,16.1447,16.1914,26135.0
2017-05-12 14:30:00,17.3,17.3,17.2,17.23,65786.0,16.1914,16.1914,16.0979,16.1259,65786.0
2017-05-12 15:00:00,17.2,17.3,17.2,17.23,81062.0,16.0979,16.1914,16.0979,16.1259,81062.0
2017-05-12 15:30:00,17.25,17.3,17.2,17.23,200070.0,16.1447,16.1914,16.0979,16.1259,200070.0
2017-05-15 09:30:00,17.2,17.4,17.2,17.35,102371.0,16.0979,16.285,16.0979,16.2382,102371.0
2017-05-15 10:00:00,17.32,17.35,17.3,17.32,42027.0,16.2102,16.2382,16.1914,16.2102,42027.0
2017-05-15 10:30:00,17.32,17.35,17.25,17.25,45839.0,16.2102,16.2382,16.1447,16.1447,45839.0
2017-05-15 11:00:00,17.28,17.3,17.2,17.2,59866.0,16.1727,16.1914,16.0979,16.0979,59866.0
2017-05-15 11:30:00,17.23,17.25,17.2,17.2,14520.0,16.1259,16.1447,16.0979,16.0979,14520.0
2017-05-15 12:00:00,17.2,17.25,17.15,17.23,59149.0,16.0979,16.1447,16.0511,16.1259,59149.0
2017-05-15 12:30:00,17.23,17.3,17.2,17.28,30721.0,16.1259,16.1914,16.0979,16.1727,30721.0
2017-05-15 13:00:00,17.28,17.3,17.2,17.2,39215.0,16.1727,16.1914,16.0979,16.0979,39215.0
2017-05-15 13:30:00,17.23,17.25,17.2,17.21,16254.0,16.1259,16.1447,16.0979,16.1072,16254.0
2017-05-15 14:00:00,17.2,17.25,17.15,17.15,47278.0,16.0979,16.1447,16.0511,16.0511,47278.0
2017-05-15 14:30:00,17.18,17.3,17.15,17.23,146526.0,16.0791,16.1914,16.0511,16.1259,146526.0
2017-05-15 15:00:00,17.23,17.25,17.17,17.23,48641.0,16.1259,16.1447,16.0698,16.1259,48641.0
2017-05-15 15:30:00,17.2,17.25,17.2,17.23,83327.0,16.0979,16.1447,16.0979,16.1259,83327.0
2017-05-16 09:30:00,17.3,17.3,17.2,17.23,32155.0,16.1914,16.1914,16.0979,16.1259,32155.0
2017-05-16 10:00:00,17.25,17.25,17.05,17.05,50852.0,16.1447,16.1447,15.9575,15.9575,50852.0
2017-05-16 10:30:00,17.05,17.1,17.0,17.02,38696.0,15.9575,16.0043,15.9107,15.9294,38696.0
2017-05-16 11:00:00,17.03,17.1,16.97,17.1,52355.0,15.9387,16.0043,15.8826,16.0043,52355.0
2017-05-16 11:30:00,17.1,17.11,17.0,17.05,49720.0,16.0043,16.0136,15.9107,15.9575,49720.0
2017-05-16 12:00:00,17.07,17.08,17.02,17.07,23734.0,15.9762,15.9855,15.9294,15.9762,23734.0
2017-05-16 12:30:00,17.05,17.1,17.05,17.07,18708.0,15.9575,16.0043,15.9575,15.9762,18708.0
2017-05-16 13:00:00,17.07,17.1,17.02,17.07,49561.0,15.9762,16.0043,15.9294,15.9762,49561.0
2017-05-16 13:30:00,17.05,17.1,16.97,17.02,74753.0,15.9575,16.0043,15.8826,15.9294,74753.0
2017-05-16 14:00:00,17.0,17.1,17.0,17.1,59101.0,15.9107,16.0043,15.9107,16.0043,59101.0
2017-05-16 14:30:00,17.1,17.15,17.02,17.07,56318.0,16.0043,16.0511,15.9294,15.9762,56318.0
2017-05-16 15:00:00,17.07,17.1,17.0,17.07,71717.0,15.9762,16.0043,15.9107,15.9762,71717.0
2017-05-16 15:30:00,17.05,17.1,17.05,17.05,139512.0,15.9575,16.0043,15.9575,15.9575,139512.0
2017-05-17 09:30:00,16.95,16.95,16.8,16.9,72097.0,15.8639,15.8639,15.7235,15.8171,72097.0
2017-05-17 10:00:00,16.88,17.05,16.8,16.9,159148.0,15.7984,15.9575,15.7235,15.8171,159148.0
2017-05-17 10:30:00,16.95,17.05,16.85,17.05,67142.0,15.8639,15.9575,15.7703,15.9575,67142.0
2017-05-17 11:00:00,17.05,17.05,16.9,16.98,57791.0,15.9575,15.9575,15.8171,15.892,57791.0
2017-05-17 11:30:00,17.0,17.05,16.95,17.0,49835.0,15.9107,15.9575,15.8639,15.9107,49835.0
2017-05-17 12:00:00,17.0,17.05,16.85,16.9,123379.0,15.9107,15.9575,15.7703,15.8171,123379.0
2017-05-17 12:30:00,16.9,16.94,16.85,16.9,69678.0,15.8171,15.8545,15.7703,15.8171,69678.0
2017-05-17 13:00:00,16.9,17.0,16.8,16.93,147613.0,15.8171,15.9107,15.7235,15.8452,147613.0
2017-05-17 13:30:00,16.9,16.95,16.82,16.88,99151.0,15.8171,15.8639,15.7422,15.7984,99151.0
2017-05-17 14:00:00,16.88,16.95,16.8,16.85,168145.0,15.7984,15.8639,15.7235,15.7703,168145.0
2017-05-17 14:30:00,16.88,16.89,16.72,16.78,146694.0,15.7984,15.8077,15.6486,15.7048,146694.0
2017-05-17 15:00:00,16.78,16.85,16.75,16.82,94216.0,15.7048,15.7703,15.6767,15.7422,94216.0
2017-05-17 15:30:00,16.8,16.85,16.8,16.85,207449.0,15.7235,15.7703,15.7235,15.7703,207449.0
2017-05-18 09:30:00,16.8,16.83,16.67,16.75,109116.0,15.7235,15.7516,15.6018,15.6767,109116.0
2017-05-18 10:00:00,16.78,16.85,16.72,16.75,66217.0,15.7048,15.7703,15.6486,15.6767,66217.0
2017-05-18 10:30:00,16.75,16.8,16.72,16.75,54693.0,15.6767,15.7235,15.6486,15.6767,54693.0
2017-05-18 11:00:00,16.75,16.88,16.75,16.75,66322.0,15.6767,15.7984,15.6767,15.6767,66322.0
2017-05-18 11:30:00,16.75,16.85,16.7,16.82,79844.0,15.6767,15.7703,15.6299,15.7422,79844.0
2017-05-18 12:00:00,16.82,16.83,16.77,16.82,126362.0,15.7422,15.7516,15.6954,15.7422,126362.0
2017-05-18 12:30:00,16.8,16.9,16.8,16.88,29579.0,15.7235,15.8171,15.7235,15.7984,29579.0
2017-05-18 13:00:00,16.85,16.9,16.8,16.85,114792.0,15.7703,15.8171,15.7235,15.7703,114792.0
2017-05-18 13:30:00,16.88,16.95,16.85,16.93,49092.0,15.7984,15.8639,15.7703,15.8452,49092.0
2017-05-18 14:00:00,16.93,16.95,16.85,16.88,40480.0,15.8452,15.8639,15.7703,15.7984,40480.0
2017-05-18 14:30:00,16.88,16.95,16.85,16.95,66497.0,15.7984,15.8639,15.7703,15.8639,66497.0
2017-05-18 15:00:00,16.93,16.95,16.9,16.93,40965.0,15.8452,15.8639,15.8171,15.8452,40965.0
2017-05-18 15:30:00,16.93,16.95,16.8,16.8,259985.0,15.8452,15.8639,15.7235,15.7235,259985.0
2017-05-19 09:30:00,16.85,16.96,16.8,16.95,67154.0,15.7703,15.8732,15.7235,15.8639,67154.0
2017-05-19 10:00:00,16.95,16.95,16.85,16.95,50592.0,15.8639,15.8639,15.7703,15.8639,50592.0
2017-05-19 10:30:00,16.9,17.01,16.85,16.93,100450.0,15.8171,15.92,15.7703,15.8452,100450.0
2017-05-19 11:00:00,16.95,17.1,16.9,17.03,228517.0,15.8639,16.0043,15.8171,15.9387,228517.0
2017-05-19 11:30:00,17.05,17.15,16.95,17.15,76932.0,15.9575,16.0511,15.8639,16.0511,76932.0
2017-05-19 12:00:00,17.15,17.2,17.1,17.15,119050.0,16.0511,16.0979,16.0043,16.0511,119050.0
2017-05-19 12:30:00,17.2,17.25,17.12,17.19,178347.0,16.0979,16.1447,16.023,16.0885,178347.0
2017-05-19 13:00:00,17.2,17.2,17.1,17.15,64657.0,16.0979,16.0979,16.0043,16.0511,64657.0
2017-05-19 13:30:00,17.15,17.2,17.1,17.2,60652.0,16.0511,16.0979,16.0043,16.0979,60652.0
2017-05-19 14:00:00,17.2,17.2,17.05,17.1,101497.0,16.0979,16.0979,15.9575,16.0043,101497.0
2017-05-19 14:30:00,17.1,17.2,17.07,17.2,92759.0,16.0043,16.0979,15.9762,16.0979,92759.0
2017-05-19 15:00:00,17.18,17.2,17.1,17.15,98632.0,16.0791,16.0979,16.0043,16.0511,98632.0
2017-05-19 15:30:00,17.15,17.35,17.1,17.3,935450.0,16.0511,16.2382,16.0043,16.1914,935450.0
2017-05-22 09:30:00,17.3,17.45,17.3,17.45,135159.0,16.1914,16.3318,16.1914,16.3318,135159.0
2017-05-22 10:00:00,17.4,17.45,17.32,17.38,224998.0,16.285,16.3318,16.2102,16.2663,224998.0
2017-05-22 10:30:00,17.4,17.4,17.25,17.32,48553.0,16.285,16.285,16.1447,16.2102,48553.0
2017-05-22 11:00:00,17.3,17.45,17.3,17.45,76419.0,16.1914,16.3318,16.1914,16.3318,76419.0
2017-05-22 11:30:00,17.4,17.4,17.35,17.38,18540.0,16.285,16.285,16.2382,16.2663,18540.0
2017-05-22 12:00:00,17.4,17.4,17.35,17.38,12612.0,16.285,16.285,16.2382,16.2663,12612.0
2017-05-22 12:30:00,17.38,17.4,17.35,17.38,13470.0,16.2663,16.285,16.2382,16.2663,13470.0
2017-05-22 13:00:00,17.38,17.43,17.3,17.4,82744.0,16.2663,16.3131,16.1914,16.285,82744.0
2017-05-22 13:30:00,17.4,17.43,17.35,17.38,51152.0,16.285,16.3131,16.2382,16.2663,51152.0
2017-05-22 14:00:00,17.38,17.4,17.35,17.38,11135.0,16.2663,16.285,16.2382,16.2663,11135.0
2017-05-22 14:30:00,17.35,17.43,17.35,17.4,162351.0,16.2382,16.3131,16.2382,16.285,162351.0
2017-05-22 15:00:00,17.38,17.4,17.35,17.38,38978.0,16.2663,16.285,16.2382,16.2663,38978.0
2017-05-22 15:30:00,17.4,17.45,17.35,17.4,165994.0,16.285,16.3318,16.2382,16.285,165994.0
2017-05-23 09:30:00,17.4,17.5,17.25,17.35,32535.0,16.285,16.3786,16.1447,16.2382,32535.0
2017-05-23 10:00:00,17.35,17.4,17.3,17.38,53223.0,16.2382,16.285,16.1914,16.2663,53223.0
2017-05-23 10:30:00,17.38,17.45,17.35,17.4,47941.0,16.2663,16.3318,16.2382,16.285,47941.0
2017-05-23 11:00:00,17.38,17.45,17.35,17.41,36087.0,16.2663,16.3318,16.2382,16.2944,36087.0
2017-05-23 11:30:00,17.45,17.45,17.4,17.43,26344.0,16.3318,16.3318,16.285,16.3131,26344.0
2017-05-23 12:00:00,17.43,17.45,17.35,17.4,44983.0,16.3131,16.3318,16.2382,16.285,44983.0
2017-05-23 12:30:00,17.38,17.4,17.35,17.4,5000.0,16.2663,16.285,16.2382,16.285,5000.0
2017-05-23 13:00:00,17.4,17.43,17.35,17.4,31930.0,16.285,16.3131,16.2382,16.285,31930.0
2017-05-23 13:30:00,17.4,17.43,17.37,17.4,27675.0,16.285,16.3131,16.257,16.285,27675.0
2017-05-23 14:00:00,17.43,17.43,17.35,17.35,25510.0,16.3131,16.3131,16.2382,16.2382,25510.0
2017-05-23 14:30:00,17.38,17.4,17.3,17.3,29738.0,16.2663,16.285,16.1914,16.1914,29738.0
2017-05-23 15:00:00,17.35,17.35,17.27,17.32,59630.0,16.2382,16.2382,16.1634,16.2102,59630.0
2017-05-23 15:30:00,17.35,17.4,17.3,17.4,124019.0,16.2382,16.285,16.1914,16.285,124019.0
2017-05-24 09:30:00,17.35,17.35,17.3,17.33,20246.0,16.2382,16.2382,16.1914,16.2195,20246.0
2017-05-24 10:00:00,17.35,17.35,17.3,17.32,3711.0,16.2382,16.2382,16.1914,16.2102,3711.0
2017-05-24 10:30:00,17.35,17.45,17.35,17.35,23976.0,16.2382,16.3318,16.2382,16.2382,23976.0
2017-05-24 11:00:00,17.35,17.4,17.3,17.35,39772.0,16.2382,16.285,16.1914,16.2382,39772.0
2017-05-24 11:30:00,17.35,17.4,17.3,17.35,47663.0,16.2382,16.285,16.1914,16.2382,47663.0
2017-05-24 12:00:00,17.35,17.39,17.3,17.32,25195.0,16.2382,16.2757,16.1914,16.2102,25195.0
2017-05-24 12:30:00,17.32,17.4,17.3,17.32,37483.0,16.2102,16.285,16.1914,16.2102,37483.0
2017-05-24 13:00:00,17.32,17.35,17.2,17.25,63402.0,16.2102,16.2382,16.0979,16.1447,63402.0
2017-05-24 13:30:00,17.28,17.35,17.25,17.3,33588.0,16.1727,16.2382,16.1447,16.1914,33588.0
2017-05-24 14:00:00,17.32,17.35,17.25,17.35,79204.0,16.2102,16.2382,16.1447,16.2382,79204.0
2017-05-24 14:30:00,17.32,17.35,17.25,17.32,34997.0,16.2102,16.2382,16.1447,16.2102,34997.0
2017-05-24 15:00:00,17.3,17.35,17.27,17.3,134915.0,16.1914,16.2382,16.1634,16.1914,134915.0
2017-05-24 15:30:00,17.32,17.45,17.3,17.4,441538.0,16.2102,16.3318,16.1914,16.285,441538.0
2017-05-25 09:30:00,17.5,17.5,17.35,17.43,62994.0,16.3786,16.3786,16.2382,16.3131,62994.0
2017-05-25 10:00:00,17.4,17.45,17.35,17.35,42084.0,16.285,16.3318,16.2382,16.2382,42084.0
2017-05-25 10:30:00,17.38,17.45,17.35,17.35,91032.0,16.2663,16.3318,16.2382,16.2382,91032.0
2017-05-25 11:00:00,17.35,17.44,17.35,17.38,69723.0,16.2382,16.3225,16.2382,16.2663,69723.0
2017-05-25 11:30:00,17.38,17.4,17.35,17.38,36526.0,16.2663,16.285,16.2382,16.2663,36526.0
2017-05-25 12:00:00,17.35,17.4,17.35,17.35,10287.0,16.2382,16.285,16.2382,16.2382,10287.0
2017-05-25 12:30:00,17.38,17.4,17.3,17.35,57063.0,16.2663,16.285,16.1914,16.2382,57063.0
2017-05-25 13:00:00,17.35,17.4,17.3,17.35,41306.0,16.2382,16.285,16.1914,16.2382,41306.0
2017-05-25 13:30:00,17.35,17.5,17.3,17.4,85211.0,16.2382,16.3786,16.1914,16.285,85211.0
2017-05-25 14:00:00,17.45,17.45,17.32,17.37,87190.0,16.3318,16.3318,16.2102,16.257,87190.0
2017-05-25 14:30:00,17.35,17.45,17.35,17.4,27714.0,16.2382,16.3318,16.2382,16.285,27714.0
2017-05-25 15:00:00,17.4,17.43,17.3,17.3,66246.0,16.285,16.3131,16.1914,16.1914,66246.0
2017-05-25 15:30:00,17.3,17.35,17.25,17.25,187144.0,16.1914,16.2382,16.1447,16.1447,187144.0
2017-05-26 09:30:00,17.25,17.35,17.2,17.3,59746.0,16.1447,16.2382,16.0979,16.1914,59746.0
2017-05-26 10:00:00,17.3,17.35,17.15,17.15,65148.0,16.1914,16.2382,16.0511,16.0511,65148.0
2017-05-26 10:30:00,17.15,17.25,17.15,17.25,10881.0,16.0511,16.1447,16.0511,16.1447,10881.0
2017-05-26 11:00:00,17.25,17.25,17.2,17.23,8900.0,16.1447,16.1447,16.0979,16.1259,8900.0
2017-05-26 11:30:00,17.2,17.25,17.15,17.2,66959.0,16.0979,16.1447,16.0511,16.0979,66959.0
2017-05-26 12:00:00,17.23,17.25,17.2,17.2,144520.0,16.1259,16.1447,16.0979,16.0979,144520.0
2017-05-26 12:30:00,17.2,17.23,17.17,17.2,49763.0,16.0979,16.1259,16.0698,16.0979,49763.0
2017-05-26 13:00:00,17.2,17.25,17.2,17.2,18102.0,16.0979,16.1447,16.0979,16.0979,18102.0
2017-05-26 13:30:00,17.2,17.25,17.2,17.2,11358.0,16.0979,16.1447,16.0979,16.0979,11358.0
2017-05-26 14:00:00,17.2,17.23,17.15,17.23,66242.0,16.0979,16.1259,16.0511,16.1259,66242.0
2017-05-26 14:30:00,17.23,17.25,17.2,17.23,17074.0,16.1259,16.1447,16.0979,16.1259,17074.0
2017-05-26 15:00:00,17.23,17.25,17.2,17.23,122453.0,16.1259,16.1447,16.0979,16.1259,122453.0
2017-05-26 15:30:00,17.2,17.25,17.2,17.23,157003.0,16.0979,16.1447,16.0979,16.1259,157003.0
2017-05-30 09:30:00,17.3,17.4,17.25,17.32,67732.0,16.1914,16.285,16.1447,16.2102,67732.0
2017-05-30 10:00:00,17.32,17.34,17.2,17.2,76304.0,16.2102,16.2289,16.0979,16.0979,76304.0
2017-05-30 10:30:00,17.25,17.3,17.2,17.25,16838.0,16.1447,16.1914,16.0979,16.1447,16838.0
2017-05-30 11:00:00,17.25,17.3,17.25,17.25,17904.0,16.1447,16.1914,16.1447,16.1447,17904.0
2017-05-30 11:30:00,17.28,17.3,17.25,17.28,51654.0,16.1727,16.1914,16.1447,16.1727,51654.0
2017-05-30 12:00:00,17.28,17.38,17.25,17.32,130190.0,16.1727,16.2663,16.1447,16.2102,130190.0
2017-05-30 12:30:00,17.32,17.4,17.3,17.4,102917.0,16.2102,16.285,16.1914,16.285,102917.0
2017-05-30 13:00:00,17.4,17.4,17.3,17.3,27189.0,16.285,16.285,16.1914,16.1914,27189.0
2017-05-30 13:30:00,17.3,17.4,17.3,17.4,26432.0,16.1914,16.285,16.1914,16.285,26432.0
2017-05-30 14:00:00,17.4,17.4,17.35,17.35,102563.0,16.285,16.285,16.2382,16.2382,102563.0
2017-05-30 14:30:00,17.38,17.4,17.35,17.38,30545.0,16.2663,16.285,16.2382,16.2663,30545.0
2017-05-30 15:00:00,17.38,17.4,17.3,17.4,139764.0,16.2663,16.285,16.1914,16.285,139764.0
2017-05-30 15:30:00,17.4,17.6,17.35,17.55,452656.0,16.285,16.4722,16.2382,16.4254,452656.0
2017-05-31 09:30:00,17.6,17.6,17.3,17.32,83412.0,16.4722,16.4722,16.1914,16.2102,83412.0
2017-05-31 10:00:00,17.32,17.4,17.3,17.4,101575.0,16.2102,16.285,16.1914,16.285,101575.0
2017-05-31 10:30:00,17.4,17.5,17.37,17.45,85854.0,16.285,16.3786,16.257,16.3318,85854.0
2017-05-31 11:00:00,17.45,17.5,17.37,17.45,81764.0,16.3318,16.3786,16.257,16.3318,81764.0
2017-05-31 11:30:00,17.5,17.6,17.47,17.6,41924.0,16.3786,16.4722,16.3506,16.4722,41924.0
2017-05-31 12:00:00,17.55,17.7,17.55,17.55,123455.0,16.4254,16.5658,16.4254,16.4254,123455.0
2017-05-31 12:30:00,17.55,17.58,17.45,17.5,89122.0,16.4254,16.4535,16.3318,16.3786,89122.0
2017-05-31 13:00:00,17.53,17.65,17.5,17.6,101263.0,16.4067,16.519,16.3786,16.4722,101263.0
2017-05-31 13:30:00,17.57,17.6,17.55,17.6,28480.0,16.4441,16.4722,16.4254,16.4722,28480.0
2017-05-31 14:00:00,17.55,17.58,17.47,17.53,37854.0,16.4254,16.4535,16.3506,16.4067,37854.0
2017-05-31 14:30:00,17.53,17.6,17.5,17.55,69589.0,16.4067,16.4722,16.3786,16.4254,69589.0
2017-05-31 15:00:00,17.57,17.6,17.55,17.57,70851.0,16.4441,16.4722,16.4254,16.4441,70851.0
2017-05-31 15:30:00,17.55,17.65,17.5,17.6,233304.0,16.4254,16.519,16.3786,16.4722,233304.0
2017-06-01 09:30:00,17.65,17.66,17.5,17.55,66446.0,16.519,16.5284,16.3786,16.4254,66446.0
2017-06-01 10:00:00,17.57,17.65,17.5,17.53,119870.0,16.4441,16.519,16.3786,16.4067,119870.0
2017-06-01 10:30:00,17.5,17.5,17.45,17.45,39042.0,16.3786,16.3786,16.3318,16.3318,39042.0
2017-06-01 11:00:00,17.45,17.55,17.45,17.48,80391.0,16.3318,16.4254,16.3318,16.3599,80391.0
2017-06-01 11:30:00,17.48,17.55,17.45,17.5,89416.0,16.3599,16.4254,16.3318,16.3786,89416.0
2017-06-01 12:00:00,17.53,17.6,17.5,17.5,79590.0,16.4067,16.4722,16.3786,16.3786,79590.0
2017-06-01 12:30:00,17.55,17.55,17.45,17.5,142213.0,16.4254,16.4254,16.3318,16.3786,142213.0
2017-06-01 13:00:00,17.55,17.55,17.5,17.53,62830.0,16.4254,16.4254,16.3786,16.4067,62830.0
2017-06-01 13:30:00,17.53,17.55,17.45,17.53,72041.0,16.4067,16.4254,16.3318,16.4067,72041.0
2017-06-01 14:00:00,17.5,17.55,17.45,17.48,96237.0,16.3786,16.4254,16.3318,16.3599,96237.0
2017-06-01 14:30:00,17.48,17.58,17.42,17.48,278987.0,16.3599,16.4535,16.3038,16.3599,278987.0
2017-06-01 15:00:00,17.48,17.5,17.4,17.43,155524.0,16.3599,16.3786,16.285,16.3131,155524.0
2017-06-01 15:30:00,17.43,17.65,17.42,17.6,609912.0,16.3131,16.519,16.3038,16.4722,609912.0
2017-06-02 09:30:00,17.55,17.75,17.55,17.6,66810.0,16.4254,16.6126,16.4254,16.4722,66810.0
2017-06-02 10:00:00,17.63,17.68,17.45,17.68,67150.0,16.5003,16.5471,16.3318,16.5471,67150.0
2017-06-02 10:30:00,17.65,17.8,17.65,17.65,60418.0,16.519,16.6594,16.519,16.519,60418.0
2017-06-02 11:00:00,17.68,17.7,17.65,17.66,43092.0,16.5471,16.5658,16.519,16.5284,43092.0
2017-06-02 11:30:00,17.7,17.75,17.65,17.7,65755.0,16.5658,16.6126,16.519,16.5658,65755.0
2017-06-02 12:00:00,17.7,17.75,17.66,17.7,31926.0,16.5658,16.6126,16.5284,16.5658,31926.0
2017-06-02 12:30:00,17.7,17.75,17.7,17.73,35780.0,16.5658,16.6126,16.5658,16.5939,35780.0
2017-06-02 13:00:00,17.73,17.75,17.65,17.65,45394.0,16.5939,16.6126,16.519,16.519,45394.0
2017-06-02 13:30:00,17.65,17.75,17.65,17.68,43671.0,16.519,16.6126,16.519,16.5471,43671.0
2017-06-02 14:00:00,17.7,17.75,17.65,17.68,69332.0,16.5658,16.6126,16.519,16.5471,69332.0
2017-06-02 14:30:00,17.68,17.7,17.65,17.65,15818.0,16.5471,16.5658,16.519,16.519,15818.0
2017-06-02 15:00:00,17.65,17.7,17.62,17.65,43970.0,16.519,16.5658,16.4909,16.519,43970.0
2017-06-02 15:30:00,17.68,17.71,17.6,17.6,151501.0,16.5471,16.5752,16.4722,16.4722,151501.0
2017-06-05 09:30:00,17.65,17.7,17.57,17.6,26612.0,16.519,16.5658,16.4441,16.4722,26612.0
2017-06-05 10:00:00,17.55,17.65,17.55,17.6,29615.0,16.4254,16.519,16.4254,16.4722,29615.0
2017-06-05 10:30:00,17.57,17.65,17.55,17.62,21023.0,16.4441,16.519,16.4254,16.4909,21023.0
2017-06-05 11:00:00,17.63,17.68,17.55,17.57,102830.0,16.5003,16.5471,16.4254,16.4441,102830.0
2017-06-05 11:30:00,17.57,17.58,17.5,17.53,17140.0,16.4441,16.4535,16.3786,16.4067,17140.0
2017-06-05 12:00:00,17.53,17.62,17.52,17.6,32266.0,16.4067,16.4909,16.3974,16.4722,32266.0
2017-06-05 12:30:00,17.6,17.6,17.55,17.55,27890.0,16.4722,16.4722,16.4254,16.4254,27890.0
2017-06-05 13:00:00,17.55,17.6,17.55,17.55,5903.0,16.4254,16.4722,16.4254,16.4254,5903.0
2017-06-05 13:30:00,17.55,17.65,17.55,17.63,25876.0,16.4254,16.519,16.4254,16.5003,25876.0
2017-06-05 14:00:00,17.63,17.65,17.52,17.58,41458.0,16.5003,16.519,16.3974,16.4535,41458.0
2017-06-05 14:30:00,17.57,17.6,17.55,17.6,27607.0,16.4441,16.4722,16.4254,16.4722,27607.0
2017-06-05 15:00:00,17.57,17.6,17.52,17.57,53561.0,16.4441,16.4722,16.3974,16.4441,53561.0
2017-06-05 15:30:00,17.6,17.6,17.5,17.5,164000.0,16.4722,16.4722,16.3786,16.3786,164000.0
2017-06-06 09:30:00,17.45,17.5,17.3,17.38,59581.0,16.3318,16.3786,16.1914,16.2663,59581.0
2017-06-06 10:00:00,17.38,17.38,17.2,17.25,51585.0,16.2663,16.2663,16.0979,16.1447,51585.0
2017-06-06 10:30:00,17.23,17.3,17.2,17.28,40285.0,16.1259,16.1914,16.0979,16.1727,40285.0
2017-06-06 11:00:00,17.28,17.35,17.25,17.35,77584.0,16.1727,16.2382,16.1447,16.2382,77584.0
2017-06-06 11:30:00,17.35,17.35,17.3,17.32,13460.0,16.2382,16.2382,16.1914,16.2102,13460.0
2017-06-06 12:00:00,17.3,17.35,17.3,17.35,11225.0,16.1914,16.2382,16.1914,16.2382,11225.0
2017-06-06 12:30:00,17.3,17.35,17.3,17.35,10426.0,16.1914,16.2382,16.1914,16.2382,10426.0
2017-06-06 13:00:00,17.32,17.35,17.3,17.32,9459.0,16.2102,16.2382,16.1914,16.2102,9459.0
2017-06-06 13:30:00,17.35,17.35,17.3,17.35,13198.0,16.2382,16.2382,16.1914,16.2382,13198.0
2017-06-06 14:00:00,17.32,17.43,17.3,17.3,207144.0,16.2102,16.3131,16.1914,16.1914,207144.0
2017-06-06 14:30:00,17.32,17.4,17.32,17.4,52364.0,16.2102,16.285,16.2102,16.285,52364.0
2017-06-06 15:00:00,17.38,17.4,17.3,17.3,56686.0,16.2663,16.285,16.1914,16.1914,56686.0
2017-06-06 15:30:00,17.32,17.35,17.25,17.35,169512.0,16.2102,16.2382,16.1447,16.2382,169512.0
2017-06-07 09:30:00,17.35,17.35,17.2,17.35,37679.0,16.2382,16.2382,16.0979,16.2382,37679.0
2017-06-07 10:00:00,17.35,17.4,17.3,17.3,24602.0,16.2382,16.285,16.1914,16.1914,24602.0
2017-06-07 10:30:00,17.32,17.35,17.22,17.28,62824.0,16.2102,16.2382,16.1166,16.1727,62824.0
2017-06-07 11:00:00,17.25,17.3,17.25,17.25,9067.0,16.1447,16.1914,16.1447,16.1447,9067.0
2017-06-07 11:30:00,17.3,17.3,17.25,17.28,13330.0,16.1914,16.1914,16.1447,16.1727,13330.0
2017-06-07 12:00:00,17.25,17.3,17.25,17.28,12237.0,16.1447,16.1914,16.1447,16.1727,12237.0
2017-06-07 12:30:00,17.25,17.3,17.2,17.25,62655.0,16.1447,16.1914,16.0979,16.1447,62655.0
2017-06-07 13:00:00,17.25,17.3,17.22,17.25,18511.0,16.1447,16.1914,16.1166,16.1447,18511.0
2017-06-07 13:30:00,17.25,17.3,17.25,17.28,13497.0,16.1447,16.1914,16.1447,16.1727,13497.0
2017-06-07 14:00:00,17.3,17.3,17.25,17.25,23783.0,16.1914,16.1914,16.1447,16.1447,23783.0
2017-06-07 14:30:00,17.28,17.3,17.25,17.25,32468.0,16.1727,16.1914,16.1447,16.1447,32468.0
2017-06-07 15:00:00,17.25,17.3,17.2,17.25,89894.0,16.1447,16.1914,16.0979,16.1447,89894.0
2017-06-07 15:30:00,17.25,17.3,17.25,17.25,189981.0,16.1447,16.1914,16.1447,16.1447,189981.0
2017-06-08 09:30:00,17.25,17.4,17.25,17.3,199986.0,16.1447,16.285,16.1447,16.1914,199986.0
2017-06-08 10:00:00,17.35,17.4,17.3,17.35,33198.0,16.2382,16.285,16.1914,16.2382,33198.0
2017-06-08 10:30:00,17.4,17.45,17.35,17.4,43880.0,16.285,16.3318,16.2382,16.285,43880.0
2017-06-08 11:00:00,17.43,17.55,17.42,17.5,82262.0,16.3131,16.4254,16.3038,16.3786,82262.0
2017-06-08 11:30:00,17.5,17.55,17.45,17.55,31050.0,16.3786,16.4254,16.3318,16.4254,31050.0
2017-06-08 12:00:00,17.5,17.6,17.5,17.53,41675.0,16.3786,16.4722,16.3786,16.4067,41675.0
2017-06-08 12:30:00,17.5,17.6,17.5,17.5,42084.0,16.3786,16.4722,16.3786,16.3786,42084.0
2017-06-08 13:00:00,17.5,17.6,17.5,17.55,40191.0,16.3786,16.4722,16.3786,16.4254,40191.0
2017-06-08 13:30:00,17.53,17.6,17.5,17.55,31718.0,16.4067,16.4722,16.3786,16.4254,31718.0
2017-06-08 14:00:00,17.55,17.55,17.45,17.53,57120.0,16.4254,16.4254,16.3318,16.4067,57120.0
2017-06-08 14:30:00,17.5,17.55,17.45,17.5,91911.0,16.3786,16.4254,16.3318,16.3786,91911.0
2017-06-08 15:00:00,17.5,17.6,17.5,17.57,113716.0,16.3786,16.4722,16.3786,16.4441,113716.0
2017-06-08 15:30:00,17.55,17.6,17.55,17.57,203935.0,16.4254,16.4722,16.4254,16.4441,203935.0
2017-06-09 09:30:00,17.65,17.75,17.6,17.75,104295.0,16.519,16.6126,16.4722,16.6126,104295.0
2017-06-09 10:00:00,17.7,17.75,17.6,17.75,111918.0,16.5658,16.6126,16.4722,16.6126,111918.0
2017-06-09 10:30:00,17.75,17.75,17.7,17.73,54741.0,16.6126,16.6126,16.5658,16.5939,54741.0
2017-06-09 11:00:00,17.73,17.85,17.7,17.82,210288.0,16.5939,16.7062,16.5658,16.6781,210288.0
2017-06-09 11:30:00,17.85,17.85,17.75,17.8,39841.0,16.7062,16.7062,16.6126,16.6594,39841.0
2017-06-09 12:00:00,17.83,17.83,17.72,17.78,99174.0,16.6875,16.6875,16.5845,16.6407,99174.0
2017-06-09 12:30:00,17.78,17.85,17.77,17.82,37590.0,16.6407,16.7062,16.6313,16.6781,37590.0
2017-06-09 13:00:00,17.8,17.85,17.77,17.8,49659.0,16.6594,16.7062,16.6313,16.6594,49659.0
2017-06-09 13:30:00,17.78,17.8,17.67,17.7,65628.0,16.6407,16.6594,16.5377,16.5658,65628.0
2017-06-09 14:00:00,17.7,17.75,17.6,17.7,64791.0,16.5658,16.6126,16.4722,16.5658,64791.0
2017-06-09 14:30:00,17.7,17.7,17.57,17.6,90057.0,16.5658,16.5658,16.4441,16.4722,90057.0
2017-06-09 15:00:00,17.6,17.7,17.57,17.68,57231.0,16.4722,16.5658,16.4441,16.5471,57231.0
2017-06-09 15:30:00,17.65,17.7,17.65,17.68,106901.0,16.519,16.5658,16.519,16.5471,106901.0
2017-06-12 09:30:00,17.75,17.85,17.7,17.75,89549.0,16.6126,16.7062,16.5658,16.6126,89549.0
2017-06-12 10:00:00,17.75,17.79,17.67,17.73,58839.0,16.6126,16.6501,16.5377,16.5939,58839.0
2017-06-12 10:30:00,17.73,17.8,17.65,17.7,71401.0,16.5939,16.6594,16.519,16.5658,71401.0
2017-06-12 11:00:00,17.73,17.75,17.65,17.73,63812.0,16.5939,16.6126,16.519,16.5939,63812.0
2017-06-12 11:30:00,17.73,17.75,17.65,17.7,103008.0,16.5939,16.6126,16.519,16.5658,103008.0
2017-06-12 12:00:00,17.73,17.75,17.7,17.7,46140.0,16.5939,16.6126,16.5658,16.5658,46140.0
2017-06-12 12:30:00,17.73,17.8,17.7,17.7,76437.0,16.5939,16.6594,16.5658,16.5658,76437.0
2017-06-12 13:00:00,17.7,17.75,17.7,17.73,25583.0,16.5658,16.6126,16.5658,16.5939,25583.0
2017-06-12 13:30:00,17.7,17.75,17.65,17.75,52398.0,16.5658,16.6126,16.519,16.6126,52398.0
2017-06-12 14:00:00,17.75,17.75,17.7,17.7,34058.0,16.6126,16.6126,16.5658,16.5658,34058.0
2017-06-12 14:30:00,17.73,17.75,17.65,17.73,70418.0,16.5939,16.6126,16.519,16.5939,70418.0
2017-06-12 15:00:00,17.73,17.75,17.7,17.7,34347.0,16.5939,16.6126,16.5658,16.5658,34347.0
2017-06-12 15:30:00,17.7,17.75,17.7,17.75,113610.0,16.5658,16.6126,16.5658,16.6126,113610.0
2017-06-13 09:30:00,17.8,17.8,17.67,17.75,121410.0,16.6594,16.6594,16.5377,16.6126,121410.0
2017-06-13 10:00:00,17.78,17.8,17.7,17.75,20896.0,16.6407,16.6594,16.5658,16.6126,20896.0
2017-06-13 10:30:00,17.78,17.85,17.75,17.78,150963.0,16.6407,16.7062,16.6126,16.6407,150963.0
2017-06-13 11:00:00,17.78,17.85,17.77,17.82,83903.0,16.6407,16.7062,16.6313,16.6781,83903.0
2017-06-13 11:30:00,17.82,17.85,17.72,17.78,82453.0,16.6781,16.7062,16.5845,16.6407,82453.0
2017-06-13 12:00:00,17.75,17.8,17.75,17.8,6766.0,16.6126,16.6594,16.6126,16.6594,6766.0
2017-06-13 12:30:00,17.78,17.85,17.75,17.8,46483.0,16.6407,16.7062,16.6126,16.6594,46483.0
2017-06-13 13:00:00,17.8,17.85,17.77,17.82,42777.0,16.6594,16.7062,16.6313,16.6781,42777.0
2017-06-13 13:30:00,17.85,17.9,17.8,17.9,81671.0,16.7062,16.753,16.6594,16.753,81671.0
2017-06-13 14:00:00,17.88,18.0,17.85,17.95,168452.0,16.7343,16.8466,16.7062,16.7998,168452.0
2017-06-13 14:30:00,17.93,17.95,17.85,17.86,24864.0,16.7811,16.7998,16.7062,16.7156,24864.0
2017-06-13 15:00:00,17.85,17.95,17.85,17.95,46421.0,16.7062,16.7998,16.7062,16.7998,46421.0
2017-06-13 15:30:00,17.95,17.95,17.85,17.9,310454.0,16.7998,16.7998,16.7062,16.753,310454.0
2017-06-14 09:30:00,17.9,17.9,17.7,17.75,31603.0,16.753,16.753,16.5658,16.6126,31603.0
2017-06-14 10:00:00,17.75,17.85,17.75,17.8,19183.0,16.6126,16.7062,16.6126,16.6594,19183.0
2017-06-14 10:30:00,17.82,17.84,17.72,17.8,63135.0,16.6781,16.6968,16.5845,16.6594,63135.0
2017-06-14 11:00:00,17.78,17.8,17.74,17.78,102783.0,16.6407,16.6594,16.6033,16.6407,102783.0
2017-06-14 11:30:00,17.8,17.8,17.76,17.8,10269.0,16.6594,16.6594,16.622,16.6594,10269.0
2017-06-14 12:00:00,17.8,17.88,17.75,17.88,113025.0,16.6594,16.7343,16.6126,16.7343,113025.0
2017-06-14 12:30:00,17.88,17.9,17.8,17.85,31286.0,16.7343,16.753,16.6594,16.7062,31286.0
2017-06-14 13:00:00,17.85,17.9,17.8,17.88,58028.0,16.7062,16.753,16.6594,16.7343,58028.0
2017-06-14 13:30:00,17.88,17.9,17.85,17.88,21579.0,16.7343,16.753,16.7062,16.7343,21579.0
2017-06-14 14:00:00,17.85,17.88,17.8,17.88,52972.0,16.7062,16.7343,16.6594,16.7343,52972.0
2017-06-14 14:30:00,17.88,17.9,17.8,17.85,47683.0,16.7343,16.753,16.6594,16.7062,47683.0
2017-06-14 15:00:00,17.88,17.9,17.8,17.8,62519.0,16.7343,16.753,16.6594,16.6594,62519.0
2017-06-14 15:30:00,17.82,17.85,17.8,17.85,170404.0,16.6781,16.7062,16.6594,16.7062,170404.0
2017-06-15 09:30:00,17.7,17.75,17.62,17.65,57458.0,16.5658,16.6126,16.4909,16.519,57458.0
2017-06-15 10:00:00,17.68,17.75,17.62,17.65,55182.0,16.5471,16.6126,16.4909,16.519,55182.0
2017-06-15 10:30:00,17.65,17.8,17.65,17.73,44750.0,16.519,16.6594,16.519,16.5939,44750.0
2017-06-15 11:00:00,17.73,17.8,17.7,17.73,265184.0,16.5939,16.6594,16.5658,16.5939,265184.0
2017-06-15 11:30:00,17.7,17.75,17.55,17.55,401552.0,16.5658,16.6126,16.4254,16.4254,401552.0
2017-06-15 12:00:00,17.55,17.6,17.5,17.55,75117.0,16.4254,16.4722,16.3786,16.4254,75117.0
2017-06-15 12:30:00,17.5,17.6,17.5,17.57,27224.0,16.3786,16.4722,16.3786,16.4441,27224.0
2017-06-15 13:00:00,17.57,17.68,17.55,17.55,72238.0,16.4441,16.5471,16.4254,16.4254,72238.0
2017-06-15 13:30:00,17.57,17.6,17.55,17.55,8405.0,16.4441,16.4722,16.4254,16.4254,8405.0
2017-06-15 14:00:00,17.57,17.58,17.45,17.48,80212.0,16.4441,16.4535,16.3318,16.3599,80212.0
2017-06-15 14:30:00,17.45,17.6,17.45,17.57,85774.0,16.3318,16.4722,16.3318,16.4441,85774.0
2017-06-15 15:00:00,17.55,17.6,17.55,17.6,30323.0,16.4254,16.4722,16.4254,16.4722,30323.0
2017-06-15 15:30:00,17.57,17.65,17.55,17.65,97947.0,16.4441,16.519,16.4254,16.519,97947.0
2017-06-16 09:30:00,17.45,17.6,17.4,17.55,397217.0,16.3318,16.4722,16.285,16.4254,397217.0
2017-06-16 10:00:00,17.55,17.65,17.5,17.65,50213.0,16.4254,16.519,16.3786,16.519,50213.0
2017-06-16 10:30:00,17.63,17.63,17.5,17.57,71501.0,16.5003,16.5003,16.3786,16.4441,71501.0
2017-06-16 11:00:00,17.57,17.6,17.55,17.57,16806.0,16.4441,16.4722,16.4254,16.4441,16806.0
2017-06-16 11:30:00,17.6,17.65,17.55,17.6,48037.0,16.4722,16.519,16.4254,16.4722,48037.0
2017-06-16 12:00:00,17.6,17.68,17.6,17.63,27579.0,16.4722,16.5471,16.4722,16.5003,27579.0
2017-06-16 12:30:00,17.63,17.68,17.6,17.63,18491.0,16.5003,16.5471,16.4722,16.5003,18491.0
2017-06-16 13:00:00,17.65,17.65,17.6,17.63,11717.0,16.519,16.519,16.4722,16.5003,11717.0
2017-06-16 13:30:00,17.65,17.65,17.6,17.63,10713.0,16.519,16.519,16.4722,16.5003,10713.0
2017-06-16 14:00:00,17.63,17.65,17.6,17.63,17388.0,16.5003,16.519,16.4722,16.5003,17388.0
2017-06-16 14:30:00,17.63,17.65,17.6,17.63,20629.0,16.5003,16.519,16.4722,16.5003,20629.0
2017-06-16 15:00:00,17.65,17.65,17.57,17.63,50198.0,16.519,16.519,16.4441,16.5003,50198.0
2017-06-16 15:30:00,17.65,17.7,17.6,17.7,155032.0,16.519,16.5658,16.4722,16.5658,155032.0
2017-06-19 09:30:00,17.8,17.85,17.6,17.69,63916.0,16.6594,16.7062,16.4722,16.5565,63916.0
2017-06-19 10:00:00,17.65,17.75,17.65,17.7,23165.0,16.519,16.6126,16.519,16.5658,23165.0
2017-06-19 10:30:00,17.7,17.78,17.67,17.68,59275.0,16.5658,16.6407,16.5377,16.5471,59275.0
2017-06-19 11:00:00,17.65,17.7,17.65,17.68,33066.0,16.519,16.5658,16.519,16.5471,33066.0
2017-06-19 11:30:00,17.65,17.75,17.65,17.7,30019.0,16.519,16.6126,16.519,16.5658,30019.0
2017-06-19 12:00:00,17.7,17.75,17.7,17.7,18119.0,16.5658,16.6126,16.5658,16.5658,18119.0
2017-06-19 12:30:00,17.73,17.75,17.7,17.75,34643.0,16.5939,16.6126,16.5658,16.6126,34643.0
2017-06-19 13:00:00,17.73,17.75,17.7,17.75,22622.0,16.5939,16.6126,16.5658,16.6126,22622.0
2017-06-19 13:30:00,17.75,17.75,17.7,17.73,37432.0,16.6126,16.6126,16.5658,16.5939,37432.0
2017-06-19 14:00:00,17.75,17.75,17.65,17.73,63826.0,16.6126,16.6126,16.519,16.5939,63826.0
2017-06-19 14:30:00,17.73,17.75,17.65,17.68,137105.0,16.5939,16.6126,16.519,16.5471,137105.0
2017-06-19 15:00:00,17.68,17.7,17.65,17.7,23252.0,16.5471,16.5658,16.519,16.5658,23252.0
2017-06-19 15:30:00,17.68,17.75,17.65,17.7,141742.0,16.5471,16.6126,16.519,16.5658,141742.0
2017-06-20 09:30:00,17.65,17.65,17.5,17.55,99527.0,16.519,16.519,16.3786,16.4254,99527.0
2017-06-20 10:00:00,17.55,17.58,17.47,17.57,114726.0,16.4254,16.4535,16.3506,16.4441,114726.0
2017-06-20 10:30:00,17.57,17.6,17.5,17.5,17978.0,16.4441,16.4722,16.3786,16.3786,17978.0
2017-06-20 11:00:00,17.5,17.55,17.5,17.53,21345.0,16.3786,16.4254,16.3786,16.4067,21345.0
2017-06-20 11:30:00,17.5,17.55,17.45,17.45,29469.0,16.3786,16.4254,16.3318,16.3318,29469.0
2017-06-20 12:00:00,17.45,17.5,17.41,17.45,86221.0,16.3318,16.3786,16.2944,16.3318,86221.0
2017-06-20 12:30:00,17.45,17.5,17.35,17.4,88090.0,16.3318,16.3786,16.2382,16.285,88090.0
2017-06-20 13:00:00,17.4,17.55,17.4,17.5,46259.0,16.285,16.4254,16.285,16.3786,46259.0
2017-06-20 13:30:00,17.5,17.6,17.45,17.55,35705.0,16.3786,16.4722,16.3318,16.4254,35705.0
2017-06-20 14:00:00,17.55,17.6,17.5,17.5,35182.0,16.4254,16.4722,16.3786,16.3786,35182.0
2017-06-20 14:30:00,17.5,17.6,17.5,17.55,27064.0,16.3786,16.4722,16.3786,16.4254,27064.0
2017-06-20 15:00:00,17.57,17.6,17.52,17.57,30799.0,16.4441,16.4722,16.3974,16.4441,30799.0
2017-06-20 15:30:00,17.57,17.6,17.5,17.5,108009.0,16.4441,16.4722,16.3786,16.3786,108009.0
2017-06-21 09:30:00,17.45,17.55,17.35,17.45,40855.0,16.3318,16.4254,16.2382,16.3318,40855.0
2017-06-21 10:00:00,17.48,17.5,17.4,17.43,18682.0,16.3599,16.3786,16.285,16.3131,18682.0
2017-06-21 10:30:00,17.4,17.5,17.4,17.4,43292.0,16.285,16.3786,16.285,16.285,43292.0
2017-06-21 11:00:00,17.4,17.45,17.35,17.43,50697.0,16.285,16.3318,16.2382,16.3131,50697.0
2017-06-21 11:30:00,17.43,17.45,17.4,17.4,6469.0,16.3131,16.3318,16.285,16.285,6469.0
2017-06-21 12:00:00,17.43,17.45,17.35,17.4,24743.0,16.3131,16.3318,16.2382,16.285,24743.0
2017-06-21 12:30:00,17.4,17.45,17.37,17.4,42695.0,16.285,16.3318,16.257,16.285,42695.0
2017-06-21 13:00:00,17.4,17.45,17.37,17.43,36001.0,16.285,16.3318,16.257,16.3131,36001.0
2017-06-21 13:30:00,17.4,17.5,17.4,17.4,46817.0,16.285,16.3786,16.285,16.285,46817.0
2017-06-21 14:00:00,17.4,17.45,17.4,17.4,14333.0,16.285,16.3318,16.285,16.285,14333.0
2017-06-21 14:30:00,17.43,17.45,17.4,17.43,22464.0,16.3131,16.3318,16.285,16.3131,22464.0
2017-06-21 15:00:00,17.45,17.5,17.4,17.48,125951.0,16.3318,16.3786,16.285,16.3599,125951.0
2017-06-21 15:30:00,17.48,17.5,17.45,17.5,109055.0,16.3599,16.3786,16.3318,16.3786,109055.0
2017-06-22 09:30:00,17.4,17.43,17.25,17.3,37868.0,16.285,16.3131,16.1447,16.1914,37868.0
2017-06-22 10:00:00,17.3,17.35,17.3,17.32,15573.0,16.1914,16.2382,16.1914,16.2102,15573.0
2017-06-22 10:30:00,17.32,17.35,17.27,17.3,82305.0,16.2102,16.2382,16.1634,16.1914,82305.0
2017-06-22 11:00:00,17.32,17.4,17.3,17.35,125252.0,16.2102,16.285,16.1914,16.2382,125252.0
2017-06-22 11:30:00,17.38,17.45,17.35,17.45,128774.0,16.2663,16.3318,16.2382,16.3318,128774.0
2017-06-22 12:00:00,17.4,17.45,17.4,17.43,22816.0,16.285,16.3318,16.285,16.3131,22816.0
2017-06-22 12:30:00,17.4,17.45,17.4,17.4,36096.0,16.285,16.3318,16.285,16.285,36096.0
2017-06-22 13:00:00,17.4,17.5,17.4,17.48,45589.0,16.285,16.3786,16.285,16.3599,45589.0
2017-06-22 13:30:00,17.45,17.5,17.4,17.48,198490.0,16.3318,16.3786,16.285,16.3599,198490.0
2017-06-22 14:00:00,17.5,17.5,17.3,17.38,335229.0,16.3786,16.3786,16.1914,16.2663,335229.0
2017-06-22 14:30:00,17.35,17.45,17.35,17.43,124348.0,16.2382,16.3318,16.2382,16.3131,124348.0
2017-06-22 15:00:00,17.4,17.48,17.39,17.4,385692.0,16.285,16.3599,16.2757,16.285,385692.0
2017-06-22 15:30:00,17.4,17.45,17.3,17.45,392489.0,16.285,16.3318,16.1914,16.3318,392489.0
2017-06-23 09:30:00,17.45,17.6,17.4,17.55,60552.0,16.3318,16.4722,16.285,16.4254,60552.0
2017-06-23 10:00:00,17.57,17.6,17.55,17.6,42713.0,16.4441,16.4722,16.4254,16.4722,42713.0
2017-06-23 10:30:00,17.57,17.63,17.55,17.6,44259.0,16.4441,16.5003,16.4254,16.4722,44259.0
2017-06-23 11:00:00,17.6,17.6,17.5,17.53,70993.0,16.4722,16.4722,16.3786,16.4067,70993.0
2017-06-23 11:30:00,17.5,17.6,17.5,17.57,48695.0,16.3786,16.4722,16.3786,16.4441,48695.0
2017-06-23 12:00:00,17.57,17.6,17.55,17.57,22939.0,16.4441,16.4722,16.4254,16.4441,22939.0
2017-06-23 12:30:00,17.55,17.6,17.55,17.57,12396.0,16.4254,16.4722,16.4254,16.4441,12396.0
2017-06-23 13:00:00,17.57,17.6,17.55,17.57,10255.0,16.4441,16.4722,16.4254,16.4441,10255.0
2017-06-23 13:30:00,17.6,17.6,17.55,17.57,16288.0,16.4722,16.4722,16.4254,16.4441,16288.0
2017-06-23 14:00:00,17.6,17.6,17.55,17.6,12824.0,16.4722,16.4722,16.4254,16.4722,12824.0
2017-06-23 14:30:00,17.57,17.6,17.55,17.6,25183.0,16.4441,16.4722,16.4254,16.4722,25183.0
2017-06-23 15:00:00,17.57,17.6,17.55,17.57,46717.0,16.4441,16.4722,16.4254,16.4441,46717.0
2017-06-23 15:30:00,17.6,17.65,17.55,17.65,330183.0,16.4722,16.519,16.4254,16.519,330183.0
2017-06-26 09:30:00,17.6,17.7,17.55,17.63,120161.0,16.4722,16.5658,16.4254,16.5003,120161.0
2017-06-26 10:00:00,17.63,17.73,17.6,17.68,70364.0,16.5003,16.5939,16.4722,16.5471,70364.0
2017-06-26 10:30:00,17.7,17.73,17.5,17.53,278793.0,16.5658,16.5939,16.3786,16.4067,278793.0
2017-06-26 11:00:00,17.55,17.6,17.42,17.6,135310.0,16.4254,16.4722,16.3038,16.4722,135310.0
2017-06-26 11:30:00,17.6,17.6,17.45,17.5,96350.0,16.4722,16.4722,16.3318,16.3786,96350.0
2017-06-26 12:00:00,17.5,17.55,17.47,17.5,548663.0,16.3786,16.4254,16.3506,16.3786,548663.0
2017-06-26 12:30:00,17.5,17.5,17.45,17.48,24323.0,16.3786,16.3786,16.3318,16.3599,24323.0
2017-06-26 13:00:00,17.5,17.5,17.25,17.27,235275.0,16.3786,16.3786,16.1447,16.1634,235275.0
2017-06-26 13:30:00,17.28,17.35,17.15,17.25,129463.0,16.1727,16.2382,16.0511,16.1447,129463.0
2017-06-26 14:00:00,17.23,17.25,17.15,17.2,50548.0,16.1259,16.1447,16.0511,16.0979,50548.0
2017-06-26 14:30:00,17.18,17.35,17.15,17.35,91838.0,16.0791,16.2382,16.0511,16.2382,91838.0
2017-06-26 15:00:00,17.35,17.35,17.22,17.32,137330.0,16.2382,16.2382,16.1166,16.2102,137330.0
2017-06-26 15:30:00,17.32,17.35,17.3,17.35,158655.0,16.2102,16.2382,16.1914,16.2382,158655.0
2017-06-27 09:30:00,17.45,17.55,17.35,17.53,84718.0,16.3318,16.4254,16.2382,16.4067,84718.0
2017-06-27 10:00:00,17.55,17.55,17.47,17.5,43080.0,16.4254,16.4254,16.3506,16.3786,43080.0
2017-06-27 10:30:00,17.5,17.6,17.5,17.6,60337.0,16.3786,16.4722,16.3786,16.4722,60337.0
2017-06-27 11:00:00,17.57,17.65,17.57,17.6,37504.0,16.4441,16.519,16.4441,16.4722,37504.0
2017-06-27 11:30:00,17.63,17.65,17.55,17.6,31973.0,16.5003,16.519,16.4254,16.4722,31973.0
2017-06-27 12:00:00,17.57,17.65,17.55,17.6,31764.0,16.4441,16.519,16.4254,16.4722,31764.0
2017-06-27 12:30:00,17.63,17.65,17.55,17.6,62430.0,16.5003,16.519,16.4254,16.4722,62430.0
2017-06-27 13:00:00,17.6,17.7,17.57,17.63,141913.0,16.4722,16.5658,16.4441,16.5003,141913.0
2017-06-27 13:30:00,17.65,17.65,17.55,17.55,46014.0,16.519,16.519,16.4254,16.4254,46014.0
2017-06-27 14:00:00,17.6,17.6,17.5,17.6,91575.0,16.4722,16.4722,16.3786,16.4722,91575.0
2017-06-27 14:30:00,17.57,17.6,17.55,17.57,23919.0,16.4441,16.4722,16.4254,16.4441,23919.0
2017-06-27 15:00:00,17.55,17.65,17.55,17.55,133939.0,16.4254,16.519,16.4254,16.4254,133939.0
2017-06-27 15:30:00,17.57,17.6,17.5,17.5,207391.0,16.4441,16.4722,16.3786,16.3786,207391.0
2017-06-28 09:30:00,17.7,17.7,17.5,17.65,131294.0,16.5658,16.5658,16.3786,16.519,131294.0
2017-06-28 10:00:00,17.65,17.78,17.61,17.75,86414.0,16.519,16.6407,16.4816,16.6126,86414.0
2017-06-28 10:30:00,17.73,17.85,17.71,17.8,90983.0,16.5939,16.7062,16.5752,16.6594,90983.0
2017-06-28 11:00:00,17.8,17.88,17.77,17.82,61900.0,16.6594,16.7343,16.6313,16.6781,61900.0
2017-06-28 11:30:00,17.82,17.85,17.7,17.78,154177.0,16.6781,16.7062,16.5658,16.6407,154177.0
2017-06-28 12:00:00,17.78,17.8,17.75,17.8,16986.0,16.6407,16.6594,16.6126,16.6594,16986.0
2017-06-28 12:30:00,17.8,17.83,17.75,17.78,51582.0,16.6594,16.6875,16.6126,16.6407,51582.0
2017-06-28 13:00:00,17.78,17.9,17.75,17.82,58083.0,16.6407,16.753,16.6126,16.6781,58083.0
2017-06-28 13:30:00,17.82,17.95,17.82,17.85,72410.0,16.6781,16.7998,16.6781,16.7062,72410.0
2017-06-28 14:00:00,17.85,17.9,17.85,17.88,25945.0,16.7062,16.753,16.7062,16.7343,25945.0
2017-06-28 14:30:00,17.85,17.98,17.85,17.95,57545.0,16.7062,16.8279,16.7062,16.7998,57545.0
2017-06-28 15:00:00,17.93,17.95,17.9,17.9,53056.0,16.7811,16.7998,16.753,16.753,53056.0
2017-06-28 15:30:00,17.95,18.0,17.9,18.0,181756.0,16.7998,16.8466,16.753,16.8466,181756.0
2017-06-29 09:30:00,18.0,18.0,17.75,17.78,80790.0,16.8466,16.8466,16.6126,16.6407,80790.0
2017-06-29 10:00:00,17.75,17.8,17.65,17.75,27357.0,16.6126,16.6594,16.519,16.6126,27357.0
2017-06-29 10:30:00,17.73,17.85,17.7,17.75,31727.0,16.5939,16.7062,16.5658,16.6126,31727.0
2017-06-29 11:00:00,17.75,17.88,17.7,17.73,62593.0,16.6126,16.7343,16.5658,16.5939,62593.0
2017-06-29 11:30:00,17.7,17.75,17.62,17.73,52516.0,16.5658,16.6126,16.4909,16.5939,52516.0
2017-06-29 12:00:00,17.65,17.75,17.62,17.68,34169.0,16.519,16.6126,16.4909,16.5471,34169.0
2017-06-29 12:30:00,17.65,17.7,17.6,17.68,46783.0,16.519,16.5658,16.4722,16.5471,46783.0
2017-06-29 13:00:00,17.68,17.7,17.52,17.55,63908.0,16.5471,16.5658,16.3974,16.4254,63908.0
2017-06-29 13:30:00,17.57,17.65,17.55,17.57,32659.0,16.4441,16.519,16.4254,16.4441,32659.0
2017-06-29 14:00:00,17.6,17.7,17.55,17.63,29488.0,16.4722,16.5658,16.4254,16.5003,29488.0
2017-06-29 14:30:00,17.63,17.65,17.6,17.6,30001.0,16.5003,16.519,16.4722,16.4722,30001.0
2017-06-29 15:00:00,17.6,17.75,17.6,17.73,90518.0,16.4722,16.6126,16.4722,16.5939,90518.0
2017-06-29 15:30:00,17.73,17.8,17.7,17.78,122114.0,16.5939,16.6594,16.5658,16.6407,122114.0
2017-06-30 09:30:00,17.75,17.85,17.5,17.57,87950.0,16.6126,16.7062,16.3786,16.4441,87950.0
2017-06-30 10:00:00,17.55,17.65,17.5,17.57,124032.0,16.4254,16.519,16.3786,16.4441,124032.0
2017-06-30 10:30:00,17.57,17.6,17.55,17.57,42357.0,16.4441,16.4722,16.4254,16.4441,42357.0
2017-06-30 11:00:00,17.57,17.6,17.55,17.57,24135.0,16.4441,16.4722,16.4254,16.4441,24135.0
2017-06-30 11:30:00,17.57,17.65,17.55,17.63,24426.0,16.4441,16.519,16.4254,16.5003,24426.0
2017-06-30 12:00:00,17.65,17.7,17.6,17.7,31199.0,16.519,16.5658,16.4722,16.5658,31199.0
2017-06-30 12:30:00,17.65,17.7,17.6,17.6,37105.0,16.519,16.5658,16.4722,16.4722,37105.0
2017-06-30 13:00:00,17.6,17.65,17.6,17.63,14669.0,16.4722,16.519,16.4722,16.5003,14669.0
2017-06-30 13:30:00,17.63,17.65,17.6,17.6,15590.0,16.5003,16.519,16.4722,16.4722,15590.0
2017-06-30 14:00:00,17.65,17.65,17.6,17.65,21350.0,16.519,16.519,16.4722,16.519,21350.0
2017-06-30 14:30:00,17.63,17.65,17.6,17.63,20722.0,16.5003,16.519,16.4722,16.5003,20722.0
2017-06-30 15:00:00,17.63,17.65,17.6,17.63,22752.0,16.5003,16.519,16.4722,16.5003,22752.0
2017-06-30 15:30:00,17.63,17.7,17.6,17.7,269777.0,16.5003,16.5658,16.4722,16.5658,269777.0
2017-07-03 09:30:00,17.65,17.68,17.55,17.65,53882.0,16.519,16.5471,16.4254,16.519,53882.0
2017-07-03 10:00:00,17.68,17.8,17.65,17.7,46574.0,16.5471,16.6594,16.519,16.5658,46574.0
2017-07-03 10:30:00,17.73,17.75,17.65,17.68,36726.0,16.5939,16.6126,16.519,16.5471,36726.0
2017-07-03 11:00:00,17.65,17.75,17.65,17.68,89033.0,16.519,16.6126,16.519,16.5471,89033.0
2017-07-03 11:30:00,17.7,17.7,17.6,17.65,48318.0,16.5658,16.5658,16.4722,16.519,48318.0
2017-07-03 12:00:00,17.65,17.73,17.57,17.65,76166.0,16.519,16.5939,16.4441,16.519,76166.0
2017-07-03 12:30:00,17.65,17.75,17.65,17.7,113782.0,16.519,16.6126,16.519,16.5658,113782.0
2017-07-05 09:30:00,17.7,17.73,17.55,17.65,113202.0,16.5658,16.5939,16.4254,16.519,113202.0
2017-07-05 10:00:00,17.6,17.8,17.6,17.78,98209.0,16.4722,16.6594,16.4722,16.6407,98209.0
2017-07-05 10:30:00,17.8,17.8,17.65,17.65,58626.0,16.6594,16.6594,16.519,16.519,58626.0
2017-07-05 11:00:00,17.68,17.75,17.65,17.7,61167.0,16.5471,16.6126,16.519,16.5658,61167.0
2017-07-05 11:30:00,17.7,17.75,17.7,17.75,32865.0,16.5658,16.6126,16.5658,16.6126,32865.0
2017-07-05 12:00:00,17.73,17.75,17.65,17.7,72125.0,16.5939,16.6126,16.519,16.5658,72125.0
2017-07-05 12:30:00,17.7,17.8,17.7,17.7,70073.0,16.5658,16.6594,16.5658,16.5658,70073.0
2017-07-05 13:00:00,17.7,17.75,17.7,17.7,63181.0,16.5658,16.6126,16.5658,16.5658,63181.0
2017-07-05 13:30:00,17.7,17.75,17.6,17.63,86851.0,16.5658,16.6126,16.4722,16.5003,86851.0
2017-07-05 14:00:00,17.65,17.7,17.62,17.68,57730.0,16.519,16.5658,16.4909,16.5471,57730.0
2017-07-05 14:30:00,17.68,17.7,17.65,17.68,35485.0,16.5471,16.5658,16.519,16.5471,35485.0
2017-07-05 15:00:00,17.7,17.7,17.6,17.68,115251.0,16.5658,16.5658,16.4722,16.5471,115251.0
2017-07-05 15:30:00,17.68,17.75,17.65,17.7,267412.0,16.5471,16.6126,16.519,16.5658,267412.0
2017-07-06 09:30:00,17.65,17.7,17.55,17.63,57473.0,16.519,16.5658,16.4254,16.5003,57473.0
2017-07-06 10:00:00,17.63,17.63,17.5,17.53,50754.0,16.5003,16.5003,16.3786,16.4067,50754.0
2017-07-06 10:30:00,17.55,17.55,17.47,17.51,32265.0,16.4254,16.4254,16.3506,16.388,32265.0
2017-07-06 11:00:00,17.53,17.6,17.47,17.57,68122.0,16.4067,16.4722,16.3506,16.4441,68122.0
2017-07-06 11:30:00,17.57,17.58,17.5,17.5,26714.0,16.4441,16.4535,16.3786,16.3786,26714.0
2017-07-06 12:00:00,17.53,17.58,17.47,17.53,57684.0,16.4067,16.4535,16.3506,16.4067,57684.0
2017-07-06 12:30:00,17.53,17.55,17.47,17.5,65409.0,16.4067,16.4254,16.3506,16.3786,65409.0
2017-07-06 13:00:00,17.5,17.53,17.4,17.45,79056.0,16.3786,16.4067,16.285,16.3318,79056.0
2017-07-06 13:30:00,17.45,17.48,17.4,17.43,68453.0,16.3318,16.3599,16.285,16.3131,68453.0
2017-07-06 14:00:00,17.43,17.5,17.4,17.48,58509.0,16.3131,16.3786,16.285,16.3599,58509.0
2017-07-06 14:30:00,17.48,17.5,17.42,17.45,92282.0,16.3599,16.3786,16.3038,16.3318,92282.0
2017-07-06 15:00:00,17.48,17.5,17.42,17.45,74571.0,16.3599,16.3786,16.3038,16.3318,74571.0
2017-07-06 15:30:00,17.45,17.5,17.37,17.5,351860.0,16.3318,16.3786,16.257,16.3786,351860.0
2017-07-07 09:30:00,17.35,17.4,17.35,17.4,164856.0,16.2382,16.285,16.2382,16.285,164856.0
2017-07-07 10:00:00,17.35,17.4,17.35,17.38,153123.0,16.2382,16.285,16.2382,16.2663,153123.0
2017-07-07 10:30:00,17.4,17.4,17.35,17.35,36087.0,16.285,16.285,16.2382,16.2382,36087.0
2017-07-07 11:00:00,17.38,17.6,17.35,17.57,110134.0,16.2663,16.4722,16.2382,16.4441,110134.0
2017-07-07 11:30:00,17.57,17.65,17.5,17.63,53442.0,16.4441,16.519,16.3786,16.5003,53442.0
2017-07-07 12:00:00,17.63,17.7,17.55,17.57,78639.0,16.5003,16.5658,16.4254,16.4441,78639.0
2017-07-07 12:30:00,17.6,17.63,17.5,17.53,30356.0,16.4722,16.5003,16.3786,16.4067,30356.0
2017-07-07 13:00:00,17.53,17.55,17.45,17.5,32773.0,16.4067,16.4254,16.3318,16.3786,32773.0
2017-07-07 13:30:00,17.5,17.5,17.42,17.45,27600.0,16.3786,16.3786,16.3038,16.3318,27600.0
2017-07-07 14:00:00,17.45,17.53,17.45,17.48,33911.0,16.3318,16.4067,16.3318,16.3599,33911.0
2017-07-07 14:30:00,17.45,17.5,17.4,17.4,34457.0,16.3318,16.3786,16.285,16.285,34457.0
2017-07-07 15:00:00,17.4,17.5,17.4,17.43,110395.0,16.285,16.3786,16.285,16.3131,110395.0
2017-07-07 15:30:00,17.4,17.55,17.4,17.55,227429.0,16.285,16.4254,16.285,16.4254,227429.0
2017-07-10 09:30:00,17.4,17.43,17.3,17.43,65619.0,16.3225,16.3506,16.2287,16.3506,65619.0
2017-07-10 10:00:00,17.4,17.45,17.37,17.45,40190.0,16.3225,16.3694,16.2943,16.3694,40190.0
2017-07-10 10:30:00,17.43,17.45,17.4,17.4,42988.0,16.3506,16.3694,16.3225,16.3225,42988.0
2017-07-10 11:00:00,17.4,17.45,17.35,17.38,51929.0,16.3225,16.3694,16.2756,16.3037,51929.0
2017-07-10 11:30:00,17.35,17.4,17.35,17.4,18200.0,16.2756,16.3225,16.2756,16.3225,18200.0
2017-07-10 12:00:00,17.4,17.4,17.35,17.35,15969.0,16.3225,16.3225,16.2756,16.2756,15969.0
2017-07-10 12:30:00,17.35,17.45,17.35,17.43,42371.0,16.2756,16.3694,16.2756,16.3506,42371.0
2017-07-10 13:00:00,17.43,17.45,17.35,17.4,83948.0,16.3506,16.3694,16.2756,16.3225,83948.0
2017-07-10 13:30:00,17.4,17.5,17.4,17.48,53920.0,16.3225,16.4163,16.3225,16.3975,53920.0
2017-07-10 14:00:00,17.5,17.5,17.4,17.45,77612.0,16.4163,16.4163,16.3225,16.3694,77612.0
2017-07-10 14:30:00,17.45,17.45,17.4,17.43,23082.0,16.3694,16.3694,16.3225,16.3506,23082.0
2017-07-10 15:00:00,17.41,17.45,17.4,17.4,34383.0,16.3319,16.3694,16.3225,16.3225,34383.0
2017-07-10 15:30:00,17.45,17.45,17.35,17.4,316902.0,16.3694,16.3694,16.2756,16.3225,316902.0
2017-07-11 09:30:00,17.45,17.5,17.3,17.48,48901.0,16.3694,16.4163,16.2287,16.3975,48901.0
2017-07-11 10:00:00,17.45,17.55,17.45,17.53,48226.0,16.3694,16.4632,16.3694,16.4444,48226.0
2017-07-11 10:30:00,17.55,17.6,17.5,17.57,37849.0,16.4632,16.5101,16.4163,16.482,37849.0
2017-07-11 11:00:00,17.55,17.65,17.45,17.55,102963.0,16.4632,16.557,16.3694,16.4632,102963.0
2017-07-11 11:30:00,17.53,17.6,17.47,17.53,56394.0,16.4444,16.5101,16.3881,16.4444,56394.0
2017-07-11 12:00:00,17.5,17.53,17.45,17.48,75952.0,16.4163,16.4444,16.3694,16.3975,75952.0
2017-07-11 12:30:00,17.48,17.55,17.47,17.53,38937.0,16.3975,16.4632,16.3881,16.4444,38937.0
2017-07-11 13:00:00,17.53,17.55,17.5,17.55,27222.0,16.4444,16.4632,16.4163,16.4632,27222.0
2017-07-11 13:30:00,17.53,17.6,17.5,17.57,38873.0,16.4444,16.5101,16.4163,16.482,38873.0
2017-07-11 14:00:00,17.57,17.6,17.5,17.57,54160.0,16.482,16.5101,16.4163,16.482,54160.0
2017-07-11 14:30:00,17.6,17.6,17.5,17.53,49303.0,16.5101,16.5101,16.4163,16.4444,49303.0
2017-07-11 15:00:00,17.53,17.58,17.5,17.53,52947.0,16.4444,16.4913,16.4163,16.4444,52947.0
2017-07-11 15:30:00,17.53,17.6,17.5,17.55,203853.0,16.4444,16.5101,16.4163,16.4632,203853.0
2017-07-12 09:30:00,17.55,17.68,17.5,17.55,42137.0,16.4632,16.5851,16.4163,16.4632,42137.0
2017-07-12 10:00:00,17.57,17.7,17.55,17.68,41689.0,16.482,16.6039,16.4632,16.5851,41689.0
2017-07-12 10:30:00,17.68,17.7,17.6,17.6,41220.0,16.5851,16.6039,16.5101,16.5101,41220.0
2017-07-12 11:00:00,17.63,17.63,17.55,17.57,75757.0,16.5382,16.5382,16.4632,16.482,75757.0
2017-07-12 11:30:00,17.57,17.65,17.52,17.6,31704.0,16.482,16.557,16.435,16.5101,31704.0
2017-07-12 12:00:00,17.6,17.63,17.5,17.57,36560.0,16.5101,16.5382,16.4163,16.482,36560.0
2017-07-12 12:30:00,17.57,17.58,17.52,17.55,25099.0,16.482,16.4913,16.435,16.4632,25099.0
2017-07-12 13:00:00,17.55,17.55,17.47,17.48,92466.0,16.4632,16.4632,16.3881,16.3975,92466.0
2017-07-12 13:30:00,17.48,17.5,17.42,17.45,19418.0,16.3975,16.4163,16.3412,16.3694,19418.0
2017-07-12 14:00:00,17.45,17.53,17.45,17.5,15746.0,16.3694,16.4444,16.3694,16.4163,15746.0
2017-07-12 14:30:00,17.5,17.55,17.45,17.5,30125.0,16.4163,16.4632,16.3694,16.4163,30125.0
2017-07-12 15:00:00,17.5,17.55,17.5,17.53,13075.0,16.4163,16.4632,16.4163,16.4444,13075.0
2017-07-12 15:30:00,17.55,17.55,17.5,17.5,71019.0,16.4632,16.4632,16.4163,16.4163,71019.0
2017-07-13 09:30:00,17.5,17.55,17.4,17.55,47637.0,16.4163,16.4632,16.3225,16.4632,47637.0
2017-07-13 10:00:00,17.53,17.55,17.46,17.5,39989.0,16.4444,16.4632,16.3788,16.4163,39989.0
2017-07-13 10:30:00,17.5,17.6,17.47,17.53,57885.0,16.4163,16.5101,16.3881,16.4444,57885.0
2017-07-13 11:00:00,17.53,17.55,17.5,17.5,8400.0,16.4444,16.4632,16.4163,16.4163,8400.0
2017-07-13 11:30:00,17.5,17.55,17.45,17.45,77984.0,16.4163,16.4632,16.3694,16.3694,77984.0
2017-07-13 12:00:00,17.45,17.5,17.45,17.45,12020.0,16.3694,16.4163,16.3694,16.3694,12020.0
2017-07-13 12:30:00,17.45,17.55,17.45,17.53,37347.0,16.3694,16.4632,16.3694,16.4444,37347.0
2017-07-13 13:00:00,17.53,17.55,17.5,17.5,25772.0,16.4444,16.4632,16.4163,16.4163,25772.0
2017-07-13 13:30:00,17.5,17.55,17.47,17.53,48583.0,16.4163,16.4632,16.3881,16.4444,48583.0
2017-07-13 14:00:00,17.55,17.58,17.5,17.55,52191.0,16.4632,16.4913,16.4163,16.4632,52191.0
2017-07-13 14:30:00,17.53,17.55,17.5,17.53,9095.0,16.4444,16.4632,16.4163,16.4444,9095.0
2017-07-13 15:00:00,17.53,17.55,17.47,17.5,142883.0,16.4444,16.4632,16.3881,16.4163,142883.0
2017-07-13 15:30:00,17.48,17.6,17.45,17.55,170699.0,16.3975,16.5101,16.3694,16.4632,170699.0
2017-07-14 09:30:00,17.5,17.6,17.5,17.55,41624.0,16.4163,16.5101,16.4163,16.4632,41624.0
2017-07-14 10:00:00,17.53,17.55,17.5,17.53,18099.0,16.4444,16.4632,16.4163,16.4444,18099.0
2017-07-14 10:30:00,17.53,17.55,17.5,17.53,32482.0,16.4444,16.4632,16.4163,16.4444,32482.0
2017-07-14 11:00:00,17.55,17.6,17.47,17.57,66268.0,16.4632,16.5101,16.3881,16.482,66268.0
2017-07-14 11:30:00,17.57,17.6,17.52,17.57,56177.0,16.482,16.5101,16.435,16.482,56177.0
2017-07-14 12:00:00,17.55,17.6,17.55,17.57,22067.0,16.4632,16.5101,16.4632,16.482,22067.0
2017-07-14 12:30:00,17.57,17.65,17.55,17.57,49030.0,16.482,16.557,16.4632,16.482,49030.0
2017-07-14 13:00:00,17.57,17.65,17.57,17.63,15382.0,16.482,16.557,16.482,16.5382,15382.0
2017-07-14 13:30:00,17.63,17.65,17.57,17.65,28355.0,16.5382,16.557,16.482,16.557,28355.0
2017-07-14 14:00:00,17.6,17.65,17.6,17.6,24391.0,16.5101,16.557,16.5101,16.5101,24391.0
2017-07-14 14:30:00,17.63,17.65,17.6,17.63,17783.0,16.5382,16.557,16.5101,16.5382,17783.0
2017-07-14 15:00:00,17.6,17.64,17.55,17.6,51397.0,16.5101,16.5476,16.4632,16.5101,51397.0
2017-07-14 15:30:00,17.6,17.63,17.55,17.6,86307.0,16.5101,16.5382,16.4632,16.5101,86307.0
2017-07-17 09:30:00,17.65,17.65,17.49,17.53,47417.0,16.557,16.557,16.4069,16.4444,47417.0
2017-07-17 10:00:00,17.5,17.6,17.47,17.57,37727.0,16.4163,16.5101,16.3881,16.482,37727.0
2017-07-17 10:30:00,17.57,17.65,17.55,17.57,38253.0,16.482,16.557,16.4632,16.482,38253.0
2017-07-17 11:00:00,17.57,17.6,17.55,17.55,22303.0,16.482,16.5101,16.4632,16.4632,22303.0
2017-07-17 11:30:00,17.55,17.58,17.5,17.5,22410.0,16.4632,16.4913,16.4163,16.4163,22410.0
2017-07-17 12:00:00,17.5,17.55,17.5,17.53,16661.0,16.4163,16.4632,16.4163,16.4444,16661.0
2017-07-17 12:30:00,17.53,17.58,17.5,17.53,48333.0,16.4444,16.4913,16.4163,16.4444,48333.0
2017-07-17 13:00:00,17.53,17.55,17.5,17.55,14785.0,16.4444,16.4632,16.4163,16.4632,14785.0
2017-07-17 13:30:00,17.55,17.55,17.5,17.53,11368.0,16.4632,16.4632,16.4163,16.4444,11368.0
2017-07-17 14:00:00,17.55,17.55,17.5,17.55,23412.0,16.4632,16.4632,16.4163,16.4632,23412.0
2017-07-17 14:30:00,17.55,17.55,17.5,17.5,20896.0,16.4632,16.4632,16.4163,16.4163,20896.0
2017-07-17 15:00:00,17.53,17.6,17.5,17.55,64059.0,16.4444,16.5101,16.4163,16.4632,64059.0
2017-07-17 15:30:00,17.57,17.6,17.52,17.55,172466.0,16.482,16.5101,16.435,16.4632,172466.0
2017-07-18 09:30:00,17.5,17.55,17.5,17.53,29844.0,16.4163,16.4632,16.4163,16.4444,29844.0
2017-07-18 10:00:00,17.53,17.6,17.5,17.55,37650.0,16.4444,16.5101,16.4163,16.4632,37650.0
2017-07-18 10:30:00,17.57,17.58,17.47,17.53,54808.0,16.482,16.4913,16.3881,16.4444,54808.0
2017-07-18 11:00:00,17.53,17.58,17.47,17.5,44445.0,16.4444,16.4913,16.3881,16.4163,44445.0
2017-07-18 11:30:00,17.5,17.55,17.5,17.5,19605.0,16.4163,16.4632,16.4163,16.4163,19605.0
2017-07-18 12:00:00,17.53,17.55,17.5,17.53,32768.0,16.4444,16.4632,16.4163,16.4444,32768.0
2017-07-18 12:30:00,17.53,17.55,17.5,17.53,12109.0,16.4444,16.4632,16.4163,16.4444,12109.0
2017-07-18 13:00:00,17.5,17.55,17.5,17.5,10430.0,16.4163,16.4632,16.4163,16.4163,10430.0
2017-07-18 13:30:00,17.5,17.55,17.5,17.53,15188.0,16.4163,16.4632,16.4163,16.4444,15188.0
2017-07-18 14:00:00,17.53,17.55,17.5,17.53,16975.0,16.4444,16.4632,16.4163,16.4444,16975.0
2017-07-18 14:30:00,17.53,17.55,17.5,17.55,11100.0,16.4444,16.4632,16.4163,16.4632,11100.0
2017-07-18 15:00:00,17.53,17.55,17.5,17.53,25763.0,16.4444,16.4632,16.4163,16.4444,25763.0
2017-07-18 15:30:00,17.53,17.55,17.5,17.53,136473.0,16.4444,16.4632,16.4163,16.4444,136473.0
2017-07-19 09:30:00,17.6,17.75,17.6,17.68,91760.0,16.5101,16.6508,16.5101,16.5851,91760.0
2017-07-19 10:00:00,17.7,17.75,17.65,17.7,35995.0,16.6039,16.6508,16.557,16.6039,35995.0
2017-07-19 10:30:00,17.73,17.75,17.67,17.73,24673.0,16.632,16.6508,16.5758,16.632,24673.0
2017-07-19 11:00:00,17.73,17.75,17.7,17.7,65054.0,16.632,16.6508,16.6039,16.6039,65054.0
2017-07-19 11:30:00,17.7,17.75,17.7,17.75,49461.0,16.6039,16.6508,16.6039,16.6508,49461.0
2017-07-19 12:00:00,17.73,17.78,17.7,17.73,85884.0,16.632,16.6789,16.6039,16.632,85884.0
2017-07-19 12:30:00,17.73,17.75,17.7,17.72,7163.0,16.632,16.6508,16.6039,16.6227,7163.0
2017-07-19 13:00:00,17.73,17.78,17.7,17.75,36413.0,16.632,16.6789,16.6039,16.6508,36413.0
2017-07-19 13:30:00,17.75,17.75,17.7,17.7,10400.0,16.6508,16.6508,16.6039,16.6039,10400.0
2017-07-19 14:00:00,17.73,17.75,17.7,17.75,21508.0,16.632,16.6508,16.6039,16.6508,21508.0
2017-07-19 14:30:00,17.73,17.75,17.7,17.73,20849.0,16.632,16.6508,16.6039,16.632,20849.0
2017-07-19 15:00:00,17.73,17.75,17.7,17.75,33267.0,16.632,16.6508,16.6039,16.6508,33267.0
2017-07-19 15:30:00,17.75,17.75,17.7,17.75,113932.0,16.6508,16.6508,16.6039,16.6508,113932.0
2017-07-20 09:30:00,17.8,17.85,17.75,17.78,66824.0,16.6977,16.7446,16.6508,16.6789,66824.0
2017-07-20 10:00:00,17.78,17.95,17.77,17.9,198418.0,16.6789,16.8384,16.6696,16.7915,198418.0
2017-07-20 10:30:00,17.88,18.0,17.85,17.95,140684.0,16.7728,16.8853,16.7446,16.8384,140684.0
2017-07-20 11:00:00,18.0,18.05,17.95,18.03,166446.0,16.8853,16.9322,16.8384,16.9135,166446.0
2017-07-20 11:30:00,18.03,18.08,18.0,18.03,48067.0,16.9135,16.9604,16.8853,16.9135,48067.0
2017-07-20 12:00:00,18.0,18.1,18.0,18.07,20776.0,16.8853,16.9791,16.8853,16.951,20776.0
2017-07-20 12:30:00,18.07,18.13,18.05,18.07,29440.0,16.951,17.0073,16.9322,16.951,29440.0
2017-07-20 13:00:00,18.1,18.1,18.0,18.03,98097.0,16.9791,16.9791,16.8853,16.9135,98097.0
2017-07-20 13:30:00,18.05,18.08,18.0,18.03,21508.0,16.9322,16.9604,16.8853,16.9135,21508.0
2017-07-20 14:00:00,18.03,18.1,18.0,18.05,26863.0,16.9135,16.9791,16.8853,16.9322,26863.0
2017-07-20 14:30:00,18.07,18.1,18.0,18.07,63313.0,16.951,16.9791,16.8853,16.951,63313.0
2017-07-20 15:00:00,18.05,18.15,18.05,18.08,45050.0,16.9322,17.026,16.9322,16.9604,45050.0
2017-07-20 15:30:00,18.1,18.15,18.05,18.07,205289.0,16.9791,17.026,16.9322,16.951,205289.0
2017-07-21 09:30:00,18.1,18.15,18.0,18.07,135008.0,16.9791,17.026,16.8853,16.951,135008.0
2017-07-21 10:00:00,18.07,18.1,17.97,18.1,113930.0,16.951,16.9791,16.8572,16.9791,113930.0
2017-07-21 10:30:00,18.1,18.1,18.0,18.03,21803.0,16.9791,16.9791,16.8853,16.9135,21803.0
2017-07-21 11:00:00,18.03,18.13,18.01,18.07,40419.0,16.9135,17.0073,16.8947,16.951,40419.0
2017-07-21 11:30:00,18.07,18.1,18.0,18.03,27455.0,16.951,16.9791,16.8853,16.9135,27455.0
2017-07-21 12:00:00,18.05,18.05,18.0,18.03,13639.0,16.9322,16.9322,16.8853,16.9135,13639.0
2017-07-21 12:30:00,18.05,18.1,18.0,18.1,20342.0,16.9322,16.9791,16.8853,16.9791,20342.0
2017-07-21 13:00:00,18.07,18.15,18.05,18.13,36934.0,16.951,17.026,16.9322,17.0073,36934.0
2017-07-21 13:30:00,18.13,18.13,18.05,18.1,51482.0,17.0073,17.0073,16.9322,16.9791,51482.0
2017-07-21 14:00:00,18.1,18.1,18.05,18.1,7875.0,16.9791,16.9791,16.9322,16.9791,7875.0
2017-07-21 14:30:00,18.1,18.1,18.05,18.07,12794.0,16.9791,16.9791,16.9322,16.951,12794.0
2017-07-21 15:00:00,18.1,18.15,18.05,18.1,64441.0,16.9791,17.026,16.9322,16.9791,64441.0
2017-07-21 15:30:00,18.1,18.15,18.05,18.05,157853.0,16.9791,17.026,16.9322,16.9322,157853.0
2017-07-24 09:30:00,18.1,18.15,18.02,18.15,27562.0,16.9791,17.026,16.9041,17.026,27562.0
2017-07-24 10:00:00,18.15,18.15,18.07,18.13,28521.0,17.026,17.026,16.951,17.0073,28521.0
2017-07-24 10:30:00,18.13,18.15,18.02,18.05,36753.0,17.0073,17.026,16.9041,16.9322,36753.0
2017-07-24 11:00:00,18.05,18.1,18.05,18.1,15381.0,16.9322,16.9791,16.9322,16.9791,15381.0
2017-07-24 11:30:00,18.1,18.25,18.07,18.23,91080.0,16.9791,17.1198,16.951,17.1011,91080.0
2017-07-24 12:00:00,18.25,18.25,18.15,18.25,49204.0,17.1198,17.1198,17.026,17.1198,49204.0
2017-07-24 12:30:00,18.25,18.28,18.2,18.25,27048.0,17.1198,17.148,17.0729,17.1198,27048.0
2017-07-24 13:00:00,18.25,18.3,18.22,18.3,37356.0,17.1198,17.1667,17.0917,17.1667,37356.0
2017-07-24 13:30:00,18.3,18.3,18.22,18.25,27828.0,17.1667,17.1667,17.0917,17.1198,27828.0
2017-07-24 14:00:00,18.25,18.3,18.22,18.25,45691.0,17.1198,17.1667,17.0917,17.1198,45691.0
2017-07-24 14:30:00,18.28,18.35,18.25,18.25,83973.0,17.148,17.2136,17.1198,17.1198,83973.0
2017-07-24 15:00:00,18.3,18.35,18.25,18.3,77426.0,17.1667,17.2136,17.1198,17.1667,77426.0
2017-07-24 15:30:00,18.25,18.35,18.25,18.28,247661.0,17.1198,17.2136,17.1198,17.148,247661.0
2017-07-25 09:30:00,18.35,18.45,18.3,18.35,52906.0,17.2136,17.3075,17.1667,17.2136,52906.0
2017-07-25 10:00:00,18.32,18.38,18.3,18.35,37223.0,17.1855,17.2418,17.1667,17.2136,37223.0
2017-07-25 10:30:00,18.35,18.4,18.3,18.35,41895.0,17.2136,17.2606,17.1667,17.2136,41895.0
2017-07-25 11:00:00,18.35,18.4,18.3,18.35,56762.0,17.2136,17.2606,17.1667,17.2136,56762.0
2017-07-25 11:30:00,18.35,18.4,18.3,18.38,31195.0,17.2136,17.2606,17.1667,17.2418,31195.0
2017-07-25 12:00:00,18.4,18.4,18.35,18.4,41473.0,17.2606,17.2606,17.2136,17.2606,41473.0
2017-07-25 12:30:00,18.4,18.4,18.35,18.38,11689.0,17.2606,17.2606,17.2136,17.2418,11689.0
2017-07-25 13:00:00,18.38,18.4,18.35,18.4,16321.0,17.2418,17.2606,17.2136,17.2606,16321.0
2017-07-25 13:30:00,18.4,18.4,18.35,18.4,18473.0,17.2606,17.2606,17.2136,17.2606,18473.0
2017-07-25 14:00:00,18.4,18.4,18.35,18.4,22159.0,17.2606,17.2606,17.2136,17.2606,22159.0
2017-07-25 14:30:00,18.4,18.4,18.35,18.4,47097.0,17.2606,17.2606,17.2136,17.2606,47097.0
2017-07-25 15:00:00,18.4,18.45,18.35,18.4,264754.0,17.2606,17.3075,17.2136,17.2606,264754.0
2017-07-25 15:30:00,18.4,18.5,18.35,18.45,286800.0,17.2606,17.3544,17.2136,17.3075,286800.0
2017-07-26 09:30:00,18.35,18.43,18.35,18.38,43942.0,17.2136,17.2887,17.2136,17.2418,43942.0
2017-07-26 10:00:00,18.38,18.43,18.35,18.38,50437.0,17.2418,17.2887,17.2136,17.2418,50437.0
2017-07-26 10:30:00,18.35,18.5,18.35,18.45,193350.0,17.2136,17.3544,17.2136,17.3075,193350.0
2017-07-26 11:00:00,18.45,18.55,18.45,18.45,100365.0,17.3075,17.4013,17.3075,17.3075,100365.0
2017-07-26 11:30:00,18.48,18.5,18.45,18.45,41872.0,17.3356,17.3544,17.3075,17.3075,41872.0
2017-07-26 12:00:00,18.45,18.58,18.45,18.53,121369.0,17.3075,17.4294,17.3075,17.3825,121369.0
2017-07-26 12:30:00,18.55,18.55,18.5,18.55,30250.0,17.4013,17.4013,17.3544,17.4013,30250.0
2017-07-26 13:00:00,18.53,18.65,18.5,18.63,135189.0,17.3825,17.4951,17.3544,17.4763,135189.0
2017-07-26 13:30:00,18.65,18.65,18.55,18.6,117585.0,17.4951,17.4951,17.4013,17.4482,117585.0
2017-07-26 14:00:00,18.6,18.63,18.55,18.57,67630.0,17.4482,17.4763,17.4013,17.42,67630.0
2017-07-26 14:30:00,18.6,18.6,18.5,18.53,110409.0,17.4482,17.4482,17.3544,17.3825,110409.0
2017-07-26 15:00:00,18.5,18.55,18.45,18.48,121373.0,17.3544,17.4013,17.3075,17.3356,121373.0
2017-07-26 15:30:00,18.48,18.5,18.3,18.35,370357.0,17.3356,17.3544,17.1667,17.2136,370357.0
2017-07-27 09:30:00,18.55,18.95,18.5,18.85,233477.0,17.4013,17.7765,17.3544,17.6827,233477.0
2017-07-27 10:00:00,18.82,19.0,18.8,18.95,226922.0,17.6545,17.8234,17.6358,17.7765,226922.0
2017-07-27 10:30:00,19.0,19.05,18.9,19.05,92176.0,17.8234,17.8703,17.7296,17.8703,92176.0
2017-07-27 11:00:00,19.05,19.05,18.95,19.0,72198.0,17.8703,17.8703,17.7765,17.8234,72198.0
2017-07-27 11:30:00,19.03,19.4,18.95,19.38,584693.0,17.8515,18.1986,17.7765,18.1799,584693.0
2017-07-27 12:00:00,19.38,19.68,19.15,19.6,528928.0,18.1799,18.4613,17.9641,18.3862,528928.0
2017-07-27 12:30:00,19.6,19.65,19.45,19.53,259537.0,18.3862,18.4331,18.2455,18.3206,259537.0
2017-07-27 13:00:00,19.5,19.58,19.3,19.32,83638.0,18.2924,18.3675,18.1048,18.1236,83638.0
2017-07-27 13:30:00,19.33,19.55,19.3,19.55,33416.0,18.133,18.3393,18.1048,18.3393,33416.0
2017-07-27 14:00:00,19.55,19.6,19.45,19.48,68715.0,18.3393,18.3862,18.2455,18.2737,68715.0
2017-07-27 14:30:00,19.5,19.7,19.5,19.7,78491.0,18.2924,18.48,18.2924,18.48,78491.0
2017-07-27 15:00:00,19.68,19.9,19.65,19.85,135092.0,18.4613,18.6677,18.4331,18.6208,135092.0
2017-07-27 15:30:00,19.82,20.05,19.8,20.05,678624.0,18.5926,18.8084,18.5739,18.8084,678624.0
2017-07-28 09:30:00,20.05,20.15,19.9,19.93,93902.0,18.8084,18.9022,18.6677,18.6958,93902.0
2017-07-28 10:00:00,19.91,20.0,19.8,19.88,102575.0,18.677,18.7615,18.5739,18.6489,102575.0
2017-07-28 10:30:00,19.88,19.9,19.8,19.88,62842.0,18.6489,18.6677,18.5739,18.6489,62842.0
2017-07-28 11:00:00,19.9,19.9,19.65,19.73,152156.0,18.6677,18.6677,18.4331,18.5082,152156.0
2017-07-28 11:30:00,19.73,19.8,19.7,19.78,48826.0,18.5082,18.5739,18.48,18.5551,48826.0
2017-07-28 12:00:00,19.78,19.88,19.75,19.88,63470.0,18.5551,18.6489,18.527,18.6489,63470.0
2017-07-28 12:30:00,19.85,19.9,19.75,19.75,69816.0,18.6208,18.6677,18.527,18.527,69816.0
2017-07-28 13:00:00,19.78,19.85,19.75,19.8,52600.0,18.5551,18.6208,18.527,18.5739,52600.0
2017-07-28 13:30:00,19.75,19.85,19.6,19.63,142451.0,18.527,18.6208,18.3862,18.4144,142451.0
2017-07-28 14:00:00,19.63,19.65,19.47,19.48,128366.0,18.4144,18.4331,18.2643,18.2737,128366.0
2017-07-28 14:30:00,19.5,19.55,19.35,19.4,130187.0,18.2924,18.3393,18.1517,18.1986,130187.0
2017-07-28 15:00:00,19.43,19.45,19.3,19.35,129971.0,18.2268,18.2455,18.1048,18.1517,129971.0
2017-07-28 15:30:00,19.3,19.35,19.25,19.3,333550.0,18.1048,18.1517,18.0579,18.1048,333550.0
2017-07-31 09:30:00,19.25,19.3,19.05,19.05,39337.0,18.0579,18.1048,17.8703,17.8703,39337.0
2017-07-31 10:00:00,19.08,19.09,19.0,19.0,27515.0,17.8984,17.9078,17.8234,17.8234,27515.0
2017-07-31 10:30:00,19.0,19.05,18.95,19.0,21228.0,17.8234,17.8703,17.7765,17.8234,21228.0
2017-07-31 11:00:00,18.98,19.05,18.95,19.0,27377.0,17.8046,17.8703,17.7765,17.8234,27377.0
2017-07-31 11:30:00,18.95,19.0,18.85,18.98,72626.0,17.7765,17.8234,17.6827,17.8046,72626.0
2017-07-31 12:00:00,18.95,18.95,18.87,18.9,29116.0,17.7765,17.7765,17.7014,17.7296,29116.0
2017-07-31 12:30:00,18.93,19.05,18.92,19.05,48793.0,17.7577,17.8703,17.7483,17.8703,48793.0
2017-07-31 13:00:00,19.0,19.05,19.0,19.03,24565.0,17.8234,17.8703,17.8234,17.8515,24565.0
2017-07-31 13:30:00,19.0,19.1,18.96,19.1,69232.0,17.8234,17.9172,17.7859,17.9172,69232.0
2017-07-31 14:00:00,19.07,19.1,19.0,19.07,49048.0,17.8891,17.9172,17.8234,17.8891,49048.0
2017-07-31 14:30:00,19.1,19.1,19.0,19.0,43933.0,17.9172,17.9172,17.8234,17.8234,43933.0
2017-07-31 15:00:00,19.03,19.05,19.0,19.03,35970.0,17.8515,17.8703,17.8234,17.8515,35970.0
2017-07-31 15:30:00,19.03,19.05,19.0,19.0,195371.0,17.8515,17.8703,17.8234,17.8234,195371.0
2017-08-01 09:30:00,19.0,19.0,18.75,18.82,102920.0,17.8234,17.8234,17.5889,17.6545,102920.0
2017-08-01 10:00:00,18.82,18.95,18.8,18.95,101826.0,17.6545,17.7765,17.6358,17.7765,101826.0
2017-08-01 10:30:00,18.93,18.95,18.9,18.95,23779.0,17.7577,17.7765,17.7296,17.7765,23779.0
2017-08-01 11:00:00,18.95,19.08,18.9,19.0,72213.0,17.7765,17.8984,17.7296,17.8234,72213.0
2017-08-01 11:30:00,19.03,19.05,19.0,19.03,30681.0,17.8515,17.8703,17.8234,17.8515,30681.0
2017-08-01 12:00:00,19.03,19.05,19.0,19.03,31704.0,17.8515,17.8703,17.8234,17.8515,31704.0
2017-08-01 12:30:00,19.03,19.05,19.0,19.05,35560.0,17.8515,17.8703,17.8234,17.8703,35560.0
2017-08-01 13:00:00,19.03,19.05,19.0,19.03,28713.0,17.8515,17.8703,17.8234,17.8515,28713.0
2017-08-01 13:30:00,19.05,19.15,19.0,19.07,61484.0,17.8703,17.9641,17.8234,17.8891,61484.0
2017-08-01 14:00:00,19.1,19.1,19.05,19.07,29082.0,17.9172,17.9172,17.8703,17.8891,29082.0
2017-08-01 14:30:00,19.07,19.1,19.05,19.07,55528.0,17.8891,17.9172,17.8703,17.8891,55528.0
2017-08-01 15:00:00,19.07,19.1,19.05,19.1,50281.0,17.8891,17.9172,17.8703,17.9172,50281.0
2017-08-01 15:30:00,19.1,19.15,19.05,19.1,347468.0,17.9172,17.9641,17.8703,17.9172,347468.0
2017-08-02 09:30:00,19.15,19.15,19.0,19.03,68488.0,17.9641,17.9641,17.8234,17.8515,68488.0
2017-08-02 10:00:00,19.03,19.1,18.95,18.95,104408.0,17.8515,17.9172,17.7765,17.7765,104408.0
2017-08-02 10:30:00,18.98,19.0,18.9,18.93,93315.0,17.8046,17.8234,17.7296,17.7577,93315.0
2017-08-02 11:00:00,18.95,18.95,18.85,18.93,44574.0,17.7765,17.7765,17.6827,17.7577,44574.0
2017-08-02 11:30:00,18.93,19.0,18.9,18.98,41747.0,17.7577,17.8234,17.7296,17.8046,41747.0
2017-08-02 12:00:00,18.98,19.05,18.95,19.05,156978.0,17.8046,17.8703,17.7765,17.8703,156978.0
2017-08-02 12:30:00,19.05,19.1,19.0,19.03,247757.0,17.8703,17.9172,17.8234,17.8515,247757.0
2017-08-02 13:00:00,19.05,19.1,19.02,19.1,30053.0,17.8703,17.9172,17.8422,17.9172,30053.0
2017-08-02 13:30:00,19.1,19.15,19.05,19.1,66453.0,17.9172,17.9641,17.8703,17.9172,66453.0
2017-08-02 14:00:00,19.13,19.18,19.05,19.1,76384.0,17.9453,17.9922,17.8703,17.9172,76384.0
2017-08-02 14:30:00,19.13,19.15,19.07,19.13,56473.0,17.9453,17.9641,17.8891,17.9453,56473.0
2017-08-02 15:00:00,19.15,19.15,19.05,19.07,111512.0,17.9641,17.9641,17.8703,17.8891,111512.0
2017-08-02 15:30:00,19.05,19.1,19.05,19.1,236889.0,17.8703,17.9172,17.8703,17.9172,236889.0
2017-08-03 09:30:00,18.95,19.05,18.85,18.88,69863.0,17.7765,17.8703,17.6827,17.7108,69863.0
2017-08-03 10:00:00,18.85,18.95,18.85,18.9,63658.0,17.6827,17.7765,17.6827,17.7296,63658.0
2017-08-03 10:30:00,18.9,18.95,18.85,18.88,62503.0,17.7296,17.7765,17.6827,17.7108,62503.0
2017-08-03 11:00:00,18.9,18.93,18.85,18.88,30768.0,17.7296,17.7577,17.6827,17.7108,30768.0
2017-08-03 11:30:00,18.85,18.95,18.8,18.93,41199.0,17.6827,17.7765,17.6358,17.7577,41199.0
2017-08-03 12:00:00,18.93,19.0,18.9,18.98,31673.0,17.7577,17.8234,17.7296,17.8046,31673.0
2017-08-03 12:30:00,19.0,19.05,18.95,19.05,39317.0,17.8234,17.8703,17.7765,17.8703,39317.0
2017-08-03 13:00:00,19.03,19.05,18.95,19.0,73731.0,17.8515,17.8703,17.7765,17.8234,73731.0
2017-08-03 13:30:00,19.0,19.1,18.97,19.07,38830.0,17.8234,17.9172,17.7953,17.8891,38830.0
2017-08-03 14:00:00,19.07,19.15,19.05,19.13,32786.0,17.8891,17.9641,17.8703,17.9453,32786.0
2017-08-03 14:30:00,19.15,19.15,19.05,19.07,93031.0,17.9641,17.9641,17.8703,17.8891,93031.0
2017-08-03 15:00:00,19.1,19.15,19.05,19.1,119844.0,17.9172,17.9641,17.8703,17.9172,119844.0
2017-08-03 15:30:00,19.13,19.15,19.07,19.15,242571.0,17.9453,17.9641,17.8891,17.9641,242571.0
2017-08-04 09:30:00,18.55,19.1,18.55,19.07,72745.0,17.4013,17.9172,17.4013,17.8891,72745.0
2017-08-04 10:00:00,19.07,19.15,19.02,19.1,79620.0,17.8891,17.9641,17.8422,17.9172,79620.0
2017-08-04 10:30:00,19.15,19.2,19.1,19.15,34979.0,17.9641,18.011,17.9172,17.9641,34979.0
2017-08-04 11:00:00,19.15,19.25,19.1,19.1,64630.0,17.9641,18.0579,17.9172,17.9172,64630.0
2017-08-04 11:30:00,19.13,19.2,19.1,19.13,38726.0,17.9453,18.011,17.9172,17.9453,38726.0
2017-08-04 12:00:00,19.13,19.18,19.1,19.1,35780.0,17.9453,17.9922,17.9172,17.9172,35780.0
2017-08-04 12:30:00,19.15,19.15,19.05,19.1,79507.0,17.9641,17.9641,17.8703,17.9172,79507.0
2017-08-04 13:00:00,19.1,19.15,19.1,19.13,17703.0,17.9172,17.9641,17.9172,17.9453,17703.0
2017-08-04 13:30:00,19.13,19.15,19.05,19.13,66155.0,17.9453,17.9641,17.8703,17.9453,66155.0
2017-08-04 14:00:00,19.15,19.15,19.02,19.07,78417.0,17.9641,17.9641,17.8422,17.8891,78417.0
2017-08-04 14:30:00,19.07,19.1,19.05,19.07,49734.0,17.8891,17.9172,17.8703,17.8891,49734.0
2017-08-04 15:00:00,19.07,19.1,19.05,19.1,50321.0,17.8891,17.9172,17.8703,17.9172,50321.0
2017-08-04 15:30:00,19.07,19.15,19.05,19.15,186816.0,17.8891,17.9641,17.8703,17.9641,186816.0
2017-08-07 09:30:00,19.15,19.2,19.05,19.07,36911.0,17.9641,18.011,17.8703,17.8891,36911.0
2017-08-07 10:00:00,19.07,19.1,19.0,19.03,138268.0,17.8891,17.9172,17.8234,17.8515,138268.0
2017-08-07 10:30:00,19.03,19.05,19.0,19.03,16645.0,17.8515,17.8703,17.8234,17.8515,16645.0
2017-08-07 11:00:00,19.05,19.1,19.0,19.03,35552.0,17.8703,17.9172,17.8234,17.8515,35552.0
2017-08-07 11:30:00,19.05,19.15,19.02,19.07,41024.0,17.8703,17.9641,17.8422,17.8891,41024.0
2017-08-07 12:00:00,19.07,19.15,19.05,19.1,113375.0,17.8891,17.9641,17.8703,17.9172,113375.0
2017-08-07 12:30:00,19.1,19.2,19.1,19.2,31974.0,17.9172,18.011,17.9172,18.011,31974.0
2017-08-07 13:00:00,19.2,19.2,19.05,19.13,87699.0,18.011,18.011,17.8703,17.9453,87699.0
2017-08-07 13:30:00,19.15,19.15,19.1,19.13,8000.0,17.9641,17.9641,17.9172,17.9453,8000.0
2017-08-07 14:00:00,19.15,19.15,19.1,19.15,16700.0,17.9641,17.9641,17.9172,17.9641,16700.0
2017-08-07 14:30:00,19.15,19.15,19.1,19.15,13505.0,17.9641,17.9641,17.9172,17.9641,13505.0
2017-08-07 15:00:00,19.1,19.15,19.09,19.13,50000.0,17.9172,17.9641,17.9078,17.9453,50000.0
2017-08-07 15:30:00,19.15,19.18,19.1,19.13,272017.0,17.9641,17.9922,17.9172,17.9453,272017.0
2017-08-08 09:30:00,19.2,19.4,18.9,18.9,58186.0,18.011,18.1986,17.7296,17.7296,58186.0
2017-08-08 10:00:00,18.9,18.98,18.9,18.93,31441.0,17.7296,17.8046,17.7296,17.7577,31441.0
2017-08-08 10:30:00,18.95,19.05,18.92,18.98,63498.0,17.7765,17.8703,17.7483,17.8046,63498.0
2017-08-08 11:00:00,18.98,19.1,18.95,19.03,156116.0,17.8046,17.9172,17.7765,17.8515,156116.0
2017-08-08 11:30:00,19.03,19.05,18.95,19.0,36675.0,17.8515,17.8703,17.7765,17.8234,36675.0
2017-08-08 12:00:00,19.0,19.05,18.95,18.98,75412.0,17.8234,17.8703,17.7765,17.8046,75412.0
2017-08-08 12:30:00,18.95,19.0,18.85,18.88,80483.0,17.7765,17.8234,17.6827,17.7108,80483.0
2017-08-08 13:00:00,18.88,18.95,18.87,18.9,25982.0,17.7108,17.7765,17.7014,17.7296,25982.0
2017-08-08 13:30:00,18.93,18.95,18.87,18.9,53753.0,17.7577,17.7765,17.7014,17.7296,53753.0
2017-08-08 14:00:00,18.93,19.03,18.9,19.03,145162.0,17.7577,17.8515,17.7296,17.8515,145162.0
2017-08-08 14:30:00,19.05,19.1,19.0,19.0,42280.0,17.8703,17.9172,17.8234,17.8234,42280.0
2017-08-08 15:00:00,19.03,19.05,18.95,19.03,59517.0,17.8515,17.8703,17.7765,17.8515,59517.0
2017-08-08 15:30:00,19.0,19.03,18.95,19.0,133351.0,17.8234,17.8515,17.7765,17.8234,133351.0
2017-08-09 09:30:00,18.9,18.9,18.7,18.85,45528.0,17.7296,17.7296,17.542,17.6827,45528.0
2017-08-09 10:00:00,18.8,18.8,18.7,18.75,12999.0,17.6358,17.6358,17.542,17.5889,12999.0
2017-08-09 10:30:00,18.73,18.8,18.72,18.75,13194.0,17.5701,17.6358,17.5607,17.5889,13194.0
2017-08-09 11:00:00,18.75,18.8,18.65,18.68,38373.0,17.5889,17.6358,17.4951,17.5232,38373.0
2017-08-09 11:30:00,18.68,18.75,18.65,18.73,41702.0,17.5232,17.5889,17.4951,17.5701,41702.0
2017-08-09 12:00:00,18.73,18.9,18.72,18.85,38020.0,17.5701,17.7296,17.5607,17.6827,38020.0
2017-08-09 12:30:00,18.85,18.9,18.85,18.88,17250.0,17.6827,17.7296,17.6827,17.7108,17250.0
2017-08-09 13:00:00,18.9,18.9,18.85,18.9,7778.0,17.7296,17.7296,17.6827,17.7296,7778.0
2017-08-09 13:30:00,18.9,18.9,18.85,18.88,6910.0,17.7296,17.7296,17.6827,17.7108,6910.0
2017-08-09 14:00:00,18.88,18.88,18.75,18.75,65135.0,17.7108,17.7108,17.5889,17.5889,65135.0
2017-08-09 14:30:00,18.75,18.85,18.72,18.75,139232.0,17.5889,17.6827,17.5607,17.5889,139232.0
2017-08-09 15:00:00,18.75,18.83,18.71,18.78,148315.0,17.5889,17.6639,17.5514,17.617,148315.0
2017-08-09 15:30:00,18.78,18.85,18.75,18.8,120058.0,17.617,17.6827,17.5889,17.6358,120058.0
2017-08-10 09:30:00,18.8,18.8,18.7,18.73,25536.0,17.6358,17.6358,17.542,17.5701,25536.0
2017-08-10 10:00:00,18.7,18.7,18.55,18.65,50005.0,17.542,17.542,17.4013,17.4951,50005.0
2017-08-10 10:30:00,18.63,18.7,18.6,18.65,22858.0,17.4763,17.542,17.4482,17.4951,22858.0
2017-08-10 11:00:00,18.65,18.7,18.6,18.65,27438.0,17.4951,17.542,17.4482,17.4951,27438.0
2017-08-10 11:30:00,18.63,18.7,18.6,18.68,32294.0,17.4763,17.542,17.4482,17.5232,32294.0
2017-08-10 12:00:00,18.68,18.7,18.65,18.68,20318.0,17.5232,17.542,17.4951,17.5232,20318.0
2017-08-10 12:30:00,18.68,18.7,18.65,18.68,10211.0,17.5232,17.542,17.4951,17.5232,10211.0
2017-08-10 13:00:00,18.68,18.75,18.62,18.68,154322.0,17.5232,17.5889,17.4669,17.5232,154322.0
2017-08-10 13:30:00,18.68,18.7,18.57,18.63,96812.0,17.5232,17.542,17.42,17.4763,96812.0
2017-08-10 14:00:00,18.65,18.7,18.6,18.63,132732.0,17.4951,17.542,17.4482,17.4763,132732.0
2017-08-10 14:30:00,18.63,18.65,18.55,18.57,111668.0,17.4763,17.4951,17.4013,17.42,111668.0
2017-08-10 15:00:00,18.57,18.65,18.55,18.6,146336.0,17.42,17.4951,17.4013,17.4482,146336.0
2017-08-10 15:30:00,18.63,18.63,18.55,18.6,292076.0,17.4763,17.4763,17.4013,17.4482,292076.0
2017-08-11 09:30:00,18.45,18.45,18.0,18.4,113857.0,17.3075,17.3075,16.8853,17.2606,113857.0
2017-08-11 10:00:00,18.38,18.5,18.35,18.48,72418.0,17.2418,17.3544,17.2136,17.3356,72418.0
2017-08-11 10:30:00,18.5,18.55,18.4,18.43,35887.0,17.3544,17.4013,17.2606,17.2887,35887.0
2017-08-11 11:00:00,18.43,18.45,18.3,18.4,157304.0,17.2887,17.3075,17.1667,17.2606,157304.0
2017-08-11 11:30:00,18.38,18.4,18.3,18.35,75086.0,17.2418,17.2606,17.1667,17.2136,75086.0
2017-08-11 12:00:00,18.32,18.35,18.27,18.35,96844.0,17.1855,17.2136,17.1386,17.2136,96844.0
2017-08-11 12:30:00,18.32,18.35,18.3,18.32,40256.0,17.1855,17.2136,17.1667,17.1855,40256.0
2017-08-11 13:00:00,18.33,18.35,18.3,18.32,32487.0,17.1949,17.2136,17.1667,17.1855,32487.0
2017-08-11 13:30:00,18.32,18.35,18.3,18.35,14634.0,17.1855,17.2136,17.1667,17.2136,14634.0
2017-08-11 14:00:00,18.35,18.4,18.32,18.35,98163.0,17.2136,17.2606,17.1855,17.2136,98163.0
2017-08-11 14:30:00,18.35,18.4,18.3,18.32,63323.0,17.2136,17.2606,17.1667,17.1855,63323.0
2017-08-11 15:00:00,18.32,18.4,18.3,18.4,53840.0,17.1855,17.2606,17.1667,17.2606,53840.0
2017-08-11 15:30:00,18.4,18.4,18.35,18.35,180005.0,17.2606,17.2606,17.2136,17.2136,180005.0
2017-08-14 09:30:00,18.5,18.5,18.42,18.45,33243.0,17.3544,17.3544,17.2793,17.3075,33243.0
2017-08-14 10:00:00,18.48,18.48,18.35,18.4,45192.0,17.3356,17.3356,17.2136,17.2606,45192.0
2017-08-14 10:30:00,18.4,18.45,18.35,18.4,32178.0,17.2606,17.3075,17.2136,17.2606,32178.0
2017-08-14 11:00:00,18.4,18.45,18.4,18.43,17608.0,17.2606,17.3075,17.2606,17.2887,17608.0
2017-08-14 11:30:00,18.4,18.45,18.4,18.43,38451.0,17.2606,17.3075,17.2606,17.2887,38451.0
2017-08-14 12:00:00,18.4,18.45,18.4,18.4,16142.0,17.2606,17.3075,17.2606,17.2606,16142.0
2017-08-14 12:30:00,18.44,18.45,18.35,18.38,32326.0,17.2981,17.3075,17.2136,17.2418,32326.0
2017-08-14 13:00:00,18.35,18.4,18.35,18.38,20568.0,17.2136,17.2606,17.2136,17.2418,20568.0
2017-08-14 13:30:00,18.35,18.4,18.35,18.38,28558.0,17.2136,17.2606,17.2136,17.2418,28558.0
2017-08-14 14:00:00,18.35,18.4,18.35,18.35,41123.0,17.2136,17.2606,17.2136,17.2136,41123.0
2017-08-14 14:30:00,18.35,18.4,18.3,18.3,68452.0,17.2136,17.2606,17.1667,17.1667,68452.0
2017-08-14 15:00:00,18.3,18.35,18.3,18.32,22722.0,17.1667,17.2136,17.1667,17.1855,22722.0
2017-08-14 15:30:00,18.3,18.35,18.3,18.32,185489.0,17.1667,17.2136,17.1667,17.1855,185489.0
2017-08-15 09:30:00,18.45,18.5,18.25,18.25,94221.0,17.3075,17.3544,17.1198,17.1198,94221.0
2017-08-15 10:00:00,18.25,18.3,18.25,18.25,21792.0,17.1198,17.1667,17.1198,17.1198,21792.0
2017-08-15 10:30:00,18.26,18.28,18.15,18.18,357393.0,17.1292,17.148,17.026,17.0542,357393.0
2017-08-15 11:00:00,18.15,18.2,18.15,18.15,46964.0,17.026,17.0729,17.026,17.026,46964.0
2017-08-15 11:30:00,18.15,18.23,18.12,18.23,82370.0,17.026,17.1011,16.9979,17.1011,82370.0
2017-08-15 12:00:00,18.22,18.24,18.15,18.15,63373.0,17.0917,17.1105,17.026,17.026,63373.0
2017-08-15 12:30:00,18.18,18.19,18.15,18.15,17510.0,17.0542,17.0636,17.026,17.026,17510.0
2017-08-15 13:00:00,18.18,18.19,18.1,18.18,147396.0,17.0542,17.0636,16.9791,17.0542,147396.0
2017-08-15 13:30:00,18.15,18.2,18.1,18.18,158546.0,17.026,17.0729,16.9791,17.0542,158546.0
2017-08-15 14:00:00,18.18,18.2,18.15,18.15,27440.0,17.0542,17.0729,17.026,17.026,27440.0
2017-08-15 14:30:00,18.18,18.2,18.15,18.15,27761.0,17.0542,17.0729,17.026,17.026,27761.0
2017-08-15 15:00:00,18.18,18.2,18.15,18.15,28635.0,17.0542,17.0729,17.026,17.026,28635.0
2017-08-15 15:30:00,18.18,18.2,18.15,18.2,240394.0,17.0542,17.0729,17.026,17.0729,240394.0
2017-08-16 09:30:00,18.25,18.3,18.15,18.18,21910.0,17.1198,17.1667,17.026,17.0542,21910.0
2017-08-16 10:00:00,18.18,18.18,18.05,18.07,46683.0,17.0542,17.0542,16.9322,16.951,46683.0
2017-08-16 10:30:00,18.07,18.1,17.95,17.95,58372.0,16.951,16.9791,16.8384,16.8384,58372.0
2017-08-16 11:00:00,18.0,18.0,17.95,17.95,89931.0,16.8853,16.8853,16.8384,16.8384,89931.0
2017-08-16 11:30:00,17.95,18.1,17.95,18.07,809485.0,16.8384,16.9791,16.8384,16.951,809485.0
2017-08-16 12:00:00,18.1,18.1,18.05,18.05,23140.0,16.9791,16.9791,16.9322,16.9322,23140.0
2017-08-16 12:30:00,18.07,18.1,17.97,18.03,69434.0,16.951,16.9791,16.8572,16.9135,69434.0
2017-08-16 13:00:00,18.0,18.05,17.97,18.03,69066.0,16.8853,16.9322,16.8572,16.9135,69066.0
2017-08-16 13:30:00,18.0,18.0,17.95,18.0,124697.0,16.8853,16.8853,16.8384,16.8853,124697.0
2017-08-16 14:00:00,18.0,18.08,17.97,18.05,79764.0,16.8853,16.9604,16.8572,16.9322,79764.0
2017-08-16 14:30:00,18.03,18.05,18.0,18.05,14800.0,16.9135,16.9322,16.8853,16.9322,14800.0
2017-08-16 15:00:00,18.03,18.05,17.97,18.03,61653.0,16.9135,16.9322,16.8572,16.9135,61653.0
2017-08-16 15:30:00,18.03,18.1,18.0,18.03,140426.0,16.9135,16.9791,16.8853,16.9135,140426.0
2017-08-17 09:30:00,18.0,18.05,17.95,18.03,48462.0,16.8853,16.9322,16.8384,16.9135,48462.0
2017-08-17 10:00:00,18.03,18.05,17.95,17.98,124394.0,16.9135,16.9322,16.8384,16.8666,124394.0
2017-08-17 10:30:00,18.0,18.03,17.92,17.98,69444.0,16.8853,16.9135,16.8103,16.8666,69444.0
2017-08-17 11:00:00,17.95,18.05,17.95,17.99,40501.0,16.8384,16.9322,16.8384,16.8759,40501.0
2017-08-17 11:30:00,17.98,18.0,17.95,17.98,13055.0,16.8666,16.8853,16.8384,16.8666,13055.0
2017-08-17 12:00:00,17.95,18.0,17.92,17.98,47226.0,16.8384,16.8853,16.8103,16.8666,47226.0
2017-08-17 12:30:00,17.98,18.05,17.95,18.0,58790.0,16.8666,16.9322,16.8384,16.8853,58790.0
2017-08-17 13:00:00,18.03,18.05,17.97,18.03,289568.0,16.9135,16.9322,16.8572,16.9135,289568.0
2017-08-17 13:30:00,18.03,18.08,17.95,18.0,70765.0,16.9135,16.9604,16.8384,16.8853,70765.0
2017-08-17 14:00:00,18.03,18.05,18.0,18.03,63293.0,16.9135,16.9322,16.8853,16.9135,63293.0
2017-08-17 14:30:00,18.02,18.03,17.97,18.0,74513.0,16.9041,16.9135,16.8572,16.8853,74513.0
2017-08-17 15:00:00,18.0,18.04,18.0,18.0,26194.0,16.8853,16.9228,16.8853,16.8853,26194.0
2017-08-17 15:30:00,18.0,18.03,17.9,17.95,332441.0,16.8853,16.9135,16.7915,16.8384,332441.0
2017-08-18 09:30:00,17.85,18.05,17.8,17.98,129469.0,16.7446,16.9322,16.6977,16.8666,129469.0
2017-08-18 10:00:00,17.95,18.1,17.95,18.0,66054.0,16.8384,16.9791,16.8384,16.8853,66054.0
2017-08-18 10:30:00,18.0,18.05,17.95,17.95,35703.0,16.8853,16.9322,16.8384,16.8384,35703.0
2017-08-18 11:00:00,17.98,18.1,17.95,18.07,67950.0,16.8666,16.9791,16.8384,16.951,67950.0
2017-08-18 11:30:00,18.1,18.2,18.02,18.2,144296.0,16.9791,17.0729,16.9041,17.0729,144296.0
2017-08-18 12:00:00,18.18,18.25,18.12,18.25,78404.0,17.0542,17.1198,16.9979,17.1198,78404.0
2017-08-18 12:30:00,18.23,18.25,18.17,18.2,64331.0,17.1011,17.1198,17.0448,17.0729,64331.0
2017-08-18 13:00:00,18.2,18.2,18.15,18.18,18898.0,17.0729,17.0729,17.026,17.0542,18898.0
2017-08-18 13:30:00,18.18,18.25,18.15,18.23,46595.0,17.0542,17.1198,17.026,17.1011,46595.0
2017-08-18 14:00:00,18.23,18.35,18.2,18.3,70656.0,17.1011,17.2136,17.0729,17.1667,70656.0
2017-08-18 14:30:00,18.3,18.35,18.27,18.3,64032.0,17.1667,17.2136,17.1386,17.1667,64032.0
2017-08-18 15:00:00,18.3,18.35,18.27,18.3,53650.0,17.1667,17.2136,17.1386,17.1667,53650.0
2017-08-18 15:30:00,18.32,18.35,18.27,18.32,239124.0,17.1855,17.2136,17.1386,17.1855,239124.0
2017-08-21 09:30:00,18.25,18.35,18.2,18.28,63067.0,17.1198,17.2136,17.0729,17.148,63067.0
2017-08-21 10:00:00,18.28,18.35,18.25,18.3,31763.0,17.148,17.2136,17.1198,17.1667,31763.0
2017-08-21 10:30:00,18.3,18.35,18.22,18.28,33202.0,17.1667,17.2136,17.0917,17.148,33202.0
2017-08-21 11:00:00,18.28,18.35,18.25,18.3,26082.0,17.148,17.2136,17.1198,17.1667,26082.0
2017-08-21 11:30:00,18.25,18.33,18.2,18.28,40503.0,17.1198,17.1949,17.0729,17.148,40503.0
2017-08-21 12:00:00,18.28,18.3,18.2,18.25,39972.0,17.148,17.1667,17.0729,17.1198,39972.0
2017-08-21 12:30:00,18.25,18.28,18.2,18.23,44596.0,17.1198,17.148,17.0729,17.1011,44596.0
2017-08-21 13:00:00,18.23,18.25,18.17,18.2,27746.0,17.1011,17.1198,17.0448,17.0729,27746.0
2017-08-21 13:30:00,18.2,18.25,18.15,18.18,119476.0,17.0729,17.1198,17.026,17.0542,119476.0
2017-08-21 14:00:00,18.2,18.25,18.18,18.25,25312.0,17.0729,17.1198,17.0542,17.1198,25312.0
2017-08-21 14:30:00,18.25,18.28,18.2,18.2,32057.0,17.1198,17.148,17.0729,17.0729,32057.0
2017-08-21 15:00:00,18.23,18.28,18.2,18.2,55907.0,17.1011,17.148,17.0729,17.0729,55907.0
2017-08-21 15:30:00,18.23,18.33,18.2,18.3,315756.0,17.1011,17.1949,17.0729,17.1667,315756.0
2017-08-22 09:30:00,18.3,18.4,18.3,18.35,34592.0,17.1667,17.2606,17.1667,17.2136,34592.0
2017-08-22 10:00:00,18.35,18.4,18.32,18.35,33609.0,17.2136,17.2606,17.1855,17.2136,33609.0
2017-08-22 10:30:00,18.32,18.43,18.3,18.38,63554.0,17.1855,17.2887,17.1667,17.2418,63554.0
2017-08-22 11:00:00,18.4,18.4,18.35,18.38,10213.0,17.2606,17.2606,17.2136,17.2418,10213.0
2017-08-22 11:30:00,18.38,18.4,18.35,18.38,15284.0,17.2418,17.2606,17.2136,17.2418,15284.0
2017-08-22 12:00:00,18.38,18.4,18.35,18.35,21061.0,17.2418,17.2606,17.2136,17.2136,21061.0
2017-08-22 12:30:00,18.38,18.4,18.35,18.38,14707.0,17.2418,17.2606,17.2136,17.2418,14707.0
2017-08-22 13:00:00,18.4,18.4,18.35,18.38,30460.0,17.2606,17.2606,17.2136,17.2418,30460.0
2017-08-22 13:30:00,18.35,18.4,18.35,18.4,10152.0,17.2136,17.2606,17.2136,17.2606,10152.0
2017-08-22 14:00:00,18.35,18.45,18.35,18.4,54029.0,17.2136,17.3075,17.2136,17.2606,54029.0
2017-08-22 14:30:00,18.43,18.45,18.4,18.45,20809.0,17.2887,17.3075,17.2606,17.3075,20809.0
2017-08-22 15:00:00,18.43,18.5,18.4,18.4,82572.0,17.2887,17.3544,17.2606,17.2606,82572.0
2017-08-22 15:30:00,18.43,18.45,18.4,18.45,80280.0,17.2887,17.3075,17.2606,17.3075,80280.0
2017-08-23 09:30:00,18.3,18.45,18.25,18.38,56891.0,17.1667,17.3075,17.1198,17.2418,56891.0
2017-08-23 10:00:00,18.38,18.4,18.3,18.4,23538.0,17.2418,17.2606,17.1667,17.2606,23538.0
2017-08-23 10:30:00,18.38,18.45,18.35,18.4,62470.0,17.2418,17.3075,17.2136,17.2606,62470.0
2017-08-23 11:00:00,18.4,18.45,18.3,18.3,49444.0,17.2606,17.3075,17.1667,17.1667,49444.0
2017-08-23 11:30:00,18.35,18.4,18.3,18.38,34065.0,17.2136,17.2606,17.1667,17.2418,34065.0
2017-08-23 12:00:00,18.35,18.4,18.35,18.38,16527.0,17.2136,17.2606,17.2136,17.2418,16527.0
2017-08-23 12:30:00,18.38,18.4,18.35,18.38,24401.0,17.2418,17.2606,17.2136,17.2418,24401.0
2017-08-23 13:00:00,18.35,18.4,18.35,18.38,18699.0,17.2136,17.2606,17.2136,17.2418,18699.0
2017-08-23 13:30:00,18.4,18.4,18.35,18.38,11973.0,17.2606,17.2606,17.2136,17.2418,11973.0
2017-08-23 14:00:00,18.38,18.4,18.35,18.35,17644.0,17.2418,17.2606,17.2136,17.2136,17644.0
2017-08-23 14:30:00,18.38,18.4,18.35,18.38,15293.0,17.2418,17.2606,17.2136,17.2418,15293.0
2017-08-23 15:00:00,18.35,18.4,18.32,18.35,82671.0,17.2136,17.2606,17.1855,17.2136,82671.0
2017-08-23 15:30:00,18.38,18.4,18.35,18.4,184544.0,17.2418,17.2606,17.2136,17.2606,184544.0
2017-08-24 09:30:00,18.45,18.46,18.27,18.3,61481.0,17.3075,17.3168,17.1386,17.1667,61481.0
2017-08-24 10:00:00,18.32,18.35,18.3,18.3,19986.0,17.1855,17.2136,17.1667,17.1667,19986.0
2017-08-24 10:30:00,18.3,18.38,18.2,18.21,91223.0,17.1667,17.2418,17.0729,17.0823,91223.0
2017-08-24 11:00:00,18.23,18.24,18.15,18.15,13486.0,17.1011,17.1105,17.026,17.026,13486.0
2017-08-24 11:30:00,18.15,18.19,18.05,18.07,44014.0,17.026,17.0636,16.9322,16.951,44014.0
2017-08-24 12:00:00,18.05,18.13,18.05,18.07,32943.0,16.9322,17.0073,16.9322,16.951,32943.0
2017-08-24 12:30:00,18.1,18.13,18.05,18.07,19156.0,16.9791,17.0073,16.9322,16.951,19156.0
2017-08-24 13:00:00,18.05,18.1,18.05,18.07,8584.0,16.9322,16.9791,16.9322,16.951,8584.0
2017-08-24 13:30:00,18.07,18.15,18.05,18.1,88773.0,16.951,17.026,16.9322,16.9791,88773.0
2017-08-24 14:00:00,18.15,18.15,18.05,18.05,34738.0,17.026,17.026,16.9322,16.9322,34738.0
2017-08-24 14:30:00,18.1,18.13,18.05,18.07,37576.0,16.9791,17.0073,16.9322,16.951,37576.0
2017-08-24 15:00:00,18.1,18.15,18.02,18.1,94432.0,16.9791,17.026,16.9041,16.9791,94432.0
2017-08-24 15:30:00,18.1,18.2,18.07,18.15,275943.0,16.9791,17.0729,16.951,17.026,275943.0
2017-08-25 09:30:00,18.3,18.3,18.25,18.25,16048.0,17.1667,17.1667,17.1198,17.1198,16048.0
2017-08-25 10:00:00,18.25,18.3,18.2,18.25,43033.0,17.1198,17.1667,17.0729,17.1198,43033.0
2017-08-25 10:30:00,18.25,18.25,18.16,18.2,20914.0,17.1198,17.1198,17.0354,17.0729,20914.0
2017-08-25 11:00:00,18.23,18.25,18.2,18.23,17172.0,17.1011,17.1198,17.0729,17.1011,17172.0
2017-08-25 11:30:00,18.25,18.25,18.2,18.25,11750.0,17.1198,17.1198,17.0729,17.1198,11750.0
2017-08-25 12:00:00,18.23,18.25,18.2,18.25,6801.0,17.1011,17.1198,17.0729,17.1198,6801.0
2017-08-25 12:30:00,18.25,18.25,18.2,18.23,6700.0,17.1198,17.1198,17.0729,17.1011,6700.0
2017-08-25 13:00:00,18.25,18.25,18.2,18.25,5400.0,17.1198,17.1198,17.0729,17.1198,5400.0
2017-08-25 13:30:00,18.2,18.25,18.15,18.15,36296.0,17.0729,17.1198,17.026,17.026,36296.0
2017-08-25 14:00:00,18.18,18.2,18.12,18.2,19858.0,17.0542,17.0729,16.9979,17.0729,19858.0
2017-08-25 14:30:00,18.2,18.25,18.2,18.23,56627.0,17.0729,17.1198,17.0729,17.1011,56627.0
2017-08-25 15:00:00,18.25,18.25,18.2,18.25,48527.0,17.1198,17.1198,17.0729,17.1198,48527.0
2017-08-25 15:30:00,18.23,18.25,18.2,18.25,97651.0,17.1011,17.1198,17.0729,17.1198,97651.0
2017-08-28 09:30:00,18.3,18.35,18.25,18.3,30497.0,17.1667,17.2136,17.1198,17.1667,30497.0
2017-08-28 10:00:00,18.3,18.3,18.22,18.25,10648.0,17.1667,17.1667,17.0917,17.1198,10648.0
2017-08-28 10:30:00,18.25,18.35,18.2,18.3,34272.0,17.1198,17.2136,17.0729,17.1667,34272.0
2017-08-28 11:00:00,18.3,18.3,18.25,18.28,15930.0,17.1667,17.1667,17.1198,17.148,15930.0
2017-08-28 11:30:00,18.28,18.3,18.25,18.28,6600.0,17.148,17.1667,17.1198,17.148,6600.0
2017-08-28 12:00:00,18.25,18.33,18.25,18.25,25391.0,17.1198,17.1949,17.1198,17.1198,25391.0
2017-08-28 12:30:00,18.28,18.3,18.22,18.25,25012.0,17.148,17.1667,17.0917,17.1198,25012.0
2017-08-28 13:00:00,18.28,18.3,18.25,18.28,7056.0,17.148,17.1667,17.1198,17.148,7056.0
2017-08-28 13:30:00,18.28,18.3,18.25,18.28,7483.0,17.148,17.1667,17.1198,17.148,7483.0
2017-08-28 14:00:00,18.28,18.3,18.25,18.28,16118.0,17.148,17.1667,17.1198,17.148,16118.0
2017-08-28 14:30:00,18.26,18.35,18.25,18.35,42285.0,17.1292,17.2136,17.1198,17.2136,42285.0
2017-08-28 15:00:00,18.32,18.35,18.3,18.35,21702.0,17.1855,17.2136,17.1667,17.2136,21702.0
2017-08-28 15:30:00,18.32,18.35,18.3,18.35,126205.0,17.1855,17.2136,17.1667,17.2136,126205.0
2017-08-29 09:30:00,18.25,18.3,18.22,18.3,32043.0,17.1198,17.1667,17.0917,17.1667,32043.0
2017-08-29 10:00:00,18.3,18.33,18.22,18.25,29701.0,17.1667,17.1949,17.0917,17.1198,29701.0
2017-08-29 10:30:00,18.28,18.35,18.25,18.32,16946.0,17.148,17.2136,17.1198,17.1855,16946.0
2017-08-29 11:00:00,18.32,18.35,18.27,18.28,15068.0,17.1855,17.2136,17.1386,17.148,15068.0
2017-08-29 11:30:00,18.3,18.33,18.2,18.2,51210.0,17.1667,17.1949,17.0729,17.0729,51210.0
2017-08-29 12:00:00,18.23,18.33,18.2,18.28,29657.0,17.1011,17.1949,17.0729,17.148,29657.0
2017-08-29 12:30:00,18.25,18.35,18.25,18.32,14982.0,17.1198,17.2136,17.1198,17.1855,14982.0
2017-08-29 13:00:00,18.32,18.38,18.3,18.38,31488.0,17.1855,17.2418,17.1667,17.2418,31488.0
2017-08-29 13:30:00,18.35,18.38,18.25,18.28,33784.0,17.2136,17.2418,17.1198,17.148,33784.0
2017-08-29 14:00:00,18.25,18.3,18.25,18.28,6920.0,17.1198,17.1667,17.1198,17.148,6920.0
2017-08-29 14:30:00,18.28,18.29,18.25,18.25,9487.0,17.148,17.1574,17.1198,17.1198,9487.0
2017-08-29 15:00:00,18.28,18.3,18.25,18.28,20290.0,17.148,17.1667,17.1198,17.148,20290.0
2017-08-29 15:30:00,18.28,18.3,18.25,18.3,98922.0,17.148,17.1667,17.1198,17.1667,98922.0
2017-08-30 09:30:00,18.25,18.4,18.2,18.35,96249.0,17.1198,17.2606,17.0729,17.2136,96249.0
2017-08-30 10:00:00,18.32,18.4,18.32,18.38,19986.0,17.1855,17.2606,17.1855,17.2418,19986.0
2017-08-30 10:30:00,18.38,18.4,18.35,18.38,25139.0,17.2418,17.2606,17.2136,17.2418,25139.0
2017-08-30 11:00:00,18.38,18.45,18.37,18.43,25451.0,17.2418,17.3075,17.2324,17.2887,25451.0
2017-08-30 11:30:00,18.43,18.45,18.35,18.38,42544.0,17.2887,17.3075,17.2136,17.2418,42544.0
2017-08-30 12:00:00,18.4,18.4,18.35,18.38,13836.0,17.2606,17.2606,17.2136,17.2418,13836.0
2017-08-30 12:30:00,18.38,18.4,18.35,18.38,9049.0,17.2418,17.2606,17.2136,17.2418,9049.0
2017-08-30 13:00:00,18.38,18.4,18.35,18.38,9681.0,17.2418,17.2606,17.2136,17.2418,9681.0
2017-08-30 13:30:00,18.4,18.45,18.35,18.38,62686.0,17.2606,17.3075,17.2136,17.2418,62686.0
2017-08-30 14:00:00,18.35,18.53,18.35,18.5,126064.0,17.2136,17.3825,17.2136,17.3544,126064.0
2017-08-30 14:30:00,18.48,18.5,18.45,18.48,14596.0,17.3356,17.3544,17.3075,17.3356,14596.0
2017-08-30 15:00:00,18.48,18.5,18.45,18.5,17664.0,17.3356,17.3544,17.3075,17.3544,17664.0
2017-08-30 15:30:00,18.48,18.5,18.45,18.5,101120.0,17.3356,17.3544,17.3075,17.3544,101120.0
2017-08-31 09:30:00,18.5,18.58,18.47,18.53,33242.0,17.3544,17.4294,17.3262,17.3825,33242.0
2017-08-31 10:00:00,18.53,18.6,18.5,18.6,42919.0,17.3825,17.4482,17.3544,17.4482,42919.0
2017-08-31 10:30:00,18.55,18.68,18.55,18.65,143441.0,17.4013,17.5232,17.4013,17.4951,143441.0
2017-08-31 11:00:00,18.65,18.7,18.6,18.63,80616.0,17.4951,17.542,17.4482,17.4763,80616.0
2017-08-31 11:30:00,18.65,18.7,18.6,18.68,168926.0,17.4951,17.542,17.4482,17.5232,168926.0
2017-08-31 12:00:00,18.68,18.75,18.65,18.75,70922.0,17.5232,17.5889,17.4951,17.5889,70922.0
2017-08-31 12:30:00,18.75,18.75,18.65,18.7,36292.0,17.5889,17.5889,17.4951,17.542,36292.0
2017-08-31 13:00:00,18.7,18.7,18.65,18.7,21596.0,17.542,17.542,17.4951,17.542,21596.0
2017-08-31 13:30:00,18.68,18.7,18.62,18.68,41259.0,17.5232,17.542,17.4669,17.5232,41259.0
2017-08-31 14:00:00,18.68,18.7,18.65,18.7,18410.0,17.5232,17.542,17.4951,17.542,18410.0
2017-08-31 14:30:00,18.68,18.7,18.65,18.68,6900.0,17.5232,17.542,17.4951,17.5232,6900.0
2017-08-31 15:00:00,18.7,18.75,18.65,18.7,80075.0,17.542,17.5889,17.4951,17.542,80075.0
2017-08-31 15:30:00,18.7,18.7,18.65,18.65,69094.0,17.542,17.542,17.4951,17.4951,69094.0
2017-09-01 09:30:00,18.75,18.85,18.7,18.78,49053.0,17.5889,17.6827,17.542,17.617,49053.0
2017-09-01 10:00:00,18.78,18.8,18.72,18.75,43376.0,17.617,17.6358,17.5607,17.5889,43376.0
2017-09-01 10:30:00,18.8,18.8,18.75,18.78,11741.0,17.6358,17.6358,17.5889,17.617,11741.0
2017-09-01 11:00:00,18.75,18.8,18.75,18.78,17218.0,17.5889,17.6358,17.5889,17.617,17218.0
2017-09-01 11:30:00,18.75,18.8,18.75,18.78,14212.0,17.5889,17.6358,17.5889,17.617,14212.0
2017-09-01 12:00:00,18.78,18.83,18.75,18.8,43483.0,17.617,17.6639,17.5889,17.6358,43483.0
2017-09-01 12:30:00,18.8,18.8,18.75,18.78,29522.0,17.6358,17.6358,17.5889,17.617,29522.0
2017-09-01 13:00:00,18.8,18.8,18.75,18.8,33725.0,17.6358,17.6358,17.5889,17.6358,33725.0
2017-09-01 13:30:00,18.8,18.8,18.75,18.8,15640.0,17.6358,17.6358,17.5889,17.6358,15640.0
2017-09-01 14:00:00,18.8,18.85,18.75,18.8,127316.0,17.6358,17.6827,17.5889,17.6358,127316.0
2017-09-01 14:30:00,18.8,18.85,18.8,18.85,20151.0,17.6358,17.6827,17.6358,17.6827,20151.0
2017-09-01 15:00:00,18.85,18.9,18.8,18.9,70275.0,17.6827,17.7296,17.6358,17.7296,70275.0
2017-09-01 15:30:00,18.88,18.9,18.77,18.82,262523.0,17.7108,17.7296,17.6076,17.6545,262523.0
2017-09-05 09:30:00,18.85,18.95,18.85,18.95,49558.0,17.6827,17.7765,17.6827,17.7765,49558.0
2017-09-05 10:00:00,18.93,18.95,18.9,18.93,14189.0,17.7577,17.7765,17.7296,17.7577,14189.0
2017-09-05 10:30:00,18.9,18.95,18.85,18.9,49542.0,17.7296,17.7765,17.6827,17.7296,49542.0
2017-09-05 11:00:00,18.88,18.95,18.87,18.93,33226.0,17.7108,17.7765,17.7014,17.7577,33226.0
2017-09-05 11:30:00,18.93,18.95,18.9,18.9,38290.0,17.7577,17.7765,17.7296,17.7296,38290.0
2017-09-05 12:00:00,18.93,18.95,18.8,18.8,100522.0,17.7577,17.7765,17.6358,17.6358,100522.0
2017-09-05 12:30:00,18.8,18.8,18.7,18.73,30950.0,17.6358,17.6358,17.542,17.5701,30950.0
2017-09-05 13:00:00,18.73,18.75,18.5,18.55,154664.0,17.5701,17.5889,17.3544,17.4013,154664.0
2017-09-05 13:30:00,18.57,18.65,18.5,18.5,40328.0,17.42,17.4951,17.3544,17.3544,40328.0
2017-09-05 14:00:00,18.5,18.68,18.5,18.63,68379.0,17.3544,17.5232,17.3544,17.4763,68379.0
2017-09-05 14:30:00,18.62,18.7,18.57,18.7,61072.0,17.4669,17.542,17.42,17.542,61072.0
2017-09-05 15:00:00,18.7,18.75,18.65,18.75,37543.0,17.542,17.5889,17.4951,17.5889,37543.0
2017-09-05 15:30:00,18.75,18.8,18.7,18.73,102048.0,17.5889,17.6358,17.542,17.5701,102048.0
2017-09-06 09:30:00,18.8,18.9,18.75,18.82,23654.0,17.6358,17.7296,17.5889,17.6545,23654.0
2017-09-06 10:00:00,18.8,18.85,18.72,18.75,84762.0,17.6358,17.6827,17.5607,17.5889,84762.0
2017-09-06 10:30:00,18.73,18.8,18.7,18.75,21933.0,17.5701,17.6358,17.542,17.5889,21933.0
2017-09-06 11:00:00,18.75,18.8,18.75,18.78,24447.0,17.5889,17.6358,17.5889,17.617,24447.0
2017-09-06 11:30:00,18.78,18.8,18.75,18.75,17219.0,17.617,17.6358,17.5889,17.5889,17219.0
2017-09-06 12:00:00,18.78,18.8,18.75,18.78,17190.0,17.617,17.6358,17.5889,17.617,17190.0
2017-09-06 12:30:00,18.75,18.8,18.7,18.73,72608.0,17.5889,17.6358,17.542,17.5701,72608.0
2017-09-06 13:00:00,18.73,18.8,18.7,18.75,36003.0,17.5701,17.6358,17.542,17.5889,36003.0
2017-09-06 13:30:00,18.78,18.8,18.72,18.75,59801.0,17.617,17.6358,17.5607,17.5889,59801.0
2017-09-06 14:00:00,18.78,18.8,18.75,18.78,27654.0,17.617,17.6358,17.5889,17.617,27654.0
2017-09-06 14:30:00,18.78,18.8,18.75,18.78,17204.0,17.617,17.6358,17.5889,17.617,17204.0
2017-09-06 15:00:00,18.78,18.85,18.75,18.82,82962.0,17.617,17.6827,17.5889,17.6545,82962.0
2017-09-06 15:30:00,18.85,18.85,18.75,18.78,261210.0,17.6827,17.6827,17.5889,17.617,261210.0
2017-09-07 09:30:00,18.75,18.9,18.7,18.78,22958.0,17.5889,17.7296,17.542,17.617,22958.0
2017-09-07 10:00:00,18.78,18.85,18.7,18.85,58504.0,17.617,17.6827,17.542,17.6827,58504.0
2017-09-07 10:30:00,18.85,18.98,18.85,18.9,111866.0,17.6827,17.8046,17.6827,17.7296,111866.0
2017-09-07 11:00:00,18.9,18.95,18.8,18.8,46071.0,17.7296,17.7765,17.6358,17.6358,46071.0
2017-09-07 11:30:00,18.8,18.9,18.8,18.9,21505.0,17.6358,17.7296,17.6358,17.7296,21505.0
2017-09-07 12:00:00,18.88,18.9,18.85,18.9,32426.0,17.7108,17.7296,17.6827,17.7296,32426.0
2017-09-07 12:30:00,18.88,18.9,18.85,18.88,22703.0,17.7108,17.7296,17.6827,17.7108,22703.0
2017-09-07 13:00:00,18.88,18.9,18.85,18.88,15049.0,17.7108,17.7296,17.6827,17.7108,15049.0
2017-09-07 13:30:00,18.88,18.9,18.85,18.88,6545.0,17.7108,17.7296,17.6827,17.7108,6545.0
2017-09-07 14:00:00,18.85,18.9,18.85,18.88,5600.0,17.6827,17.7296,17.6827,17.7108,5600.0
2017-09-07 14:30:00,18.9,18.9,18.8,18.8,49588.0,17.7296,17.7296,17.6358,17.6358,49588.0
2017-09-07 15:00:00,18.8,18.9,18.8,18.88,354879.0,17.6358,17.7296,17.6358,17.7108,354879.0
2017-09-07 15:30:00,18.88,18.95,18.85,18.95,198670.0,17.7108,17.7765,17.6827,17.7765,198670.0
2017-09-08 09:30:00,18.95,19.0,18.85,18.95,60912.0,17.7765,17.8234,17.6827,17.7765,60912.0
2017-09-08 10:00:00,18.95,19.0,18.85,18.93,76807.0,17.7765,17.8234,17.6827,17.7577,76807.0
2017-09-08 10:30:00,18.95,19.0,18.9,18.98,60027.0,17.7765,17.8234,17.7296,17.8046,60027.0
2017-09-08 11:00:00,18.98,19.05,18.95,19.03,93546.0,17.8046,17.8703,17.7765,17.8515,93546.0
2017-09-08 11:30:00,19.03,19.05,18.9,19.0,745892.0,17.8515,17.8703,17.7296,17.8234,745892.0
2017-09-08 12:00:00,19.0,19.05,18.95,19.0,358391.0,17.8234,17.8703,17.7765,17.8234,358391.0
2017-09-08 12:30:00,19.03,19.05,19.0,19.0,44784.0,17.8515,17.8703,17.8234,17.8234,44784.0
2017-09-08 13:00:00,19.05,19.05,19.0,19.03,16444.0,17.8703,17.8703,17.8234,17.8515,16444.0
2017-09-08 13:30:00,19.03,19.05,19.0,19.05,13281.0,17.8515,17.8703,17.8234,17.8703,13281.0
2017-09-08 14:00:00,19.03,19.1,19.0,19.05,95032.0,17.8515,17.9172,17.8234,17.8703,95032.0
2017-09-08 14:30:00,19.1,19.1,19.05,19.05,15709.0,17.9172,17.9172,17.8703,17.8703,15709.0
2017-09-08 15:00:00,19.07,19.1,19.05,19.07,26950.0,17.8891,17.9172,17.8703,17.8891,26950.0
2017-09-08 15:30:00,19.05,19.1,19.0,19.05,277037.0,17.8703,17.9172,17.8234,17.8703,277037.0
2017-09-11 09:30:00,19.05,19.15,18.95,19.0,53360.0,17.8703,17.9641,17.7765,17.8234,53360.0
2017-09-11 10:00:00,19.03,19.05,18.95,18.98,22649.0,17.8515,17.8703,17.7765,17.8046,22649.0
2017-09-11 10:30:00,18.98,18.98,18.85,18.88,44213.0,17.8046,17.8046,17.6827,17.7108,44213.0
2017-09-11 11:00:00,18.88,18.9,18.85,18.88,22925.0,17.7108,17.7296,17.6827,17.7108,22925.0
2017-09-11 11:30:00,18.88,18.9,18.85,18.88,11245.0,17.7108,17.7296,17.6827,17.7108,11245.0
2017-09-11 12:00:00,18.88,18.9,18.85,18.88,13558.0,17.7108,17.7296,17.6827,17.7108,13558.0
2017-09-11 12:30:00,18.85,18.9,18.85,18.88,23672.0,17.6827,17.7296,17.6827,17.7108,23672.0
2017-09-11 13:00:00,18.9,18.9,18.85,18.88,24550.0,17.7296,17.7296,17.6827,17.7108,24550.0
2017-09-11 13:30:00,18.85,19.0,18.85,19.0,113256.0,17.6827,17.8234,17.6827,17.8234,113256.0
2017-09-11 14:00:00,18.98,19.0,18.92,18.95,45662.0,17.8046,17.8234,17.7483,17.7765,45662.0
2017-09-11 14:30:00,18.98,19.0,18.95,18.98,23884.0,17.8046,17.8234,17.7765,17.8046,23884.0
2017-09-11 15:00:00,18.98,19.0,18.95,18.98,32094.0,17.8046,17.8234,17.7765,17.8046,32094.0
2017-09-11 15:30:00,18.98,19.0,18.95,19.0,226262.0,17.8046,17.8234,17.7765,17.8234,226262.0
2017-09-12 09:30:00,19.0,19.1,19.0,19.07,54126.0,17.8234,17.9172,17.8234,17.8891,54126.0
2017-09-12 10:00:00,19.07,19.1,19.05,19.07,10906.0,17.8891,17.9172,17.8703,17.8891,10906.0
2017-09-12 10:30:00,19.1,19.15,19.06,19.15,60128.0,17.9172,17.9641,17.8797,17.9641,60128.0
2017-09-12 11:00:00,19.15,19.15,19.1,19.13,32286.0,17.9641,17.9641,17.9172,17.9453,32286.0
2017-09-12 11:30:00,19.15,19.2,19.07,19.2,65657.0,17.9641,18.011,17.8891,18.011,65657.0
2017-09-12 12:00:00,19.2,19.23,19.1,19.1,156569.0,18.011,18.0392,17.9172,17.9172,156569.0
2017-09-12 12:30:00,19.13,19.15,19.1,19.13,12270.0,17.9453,17.9641,17.9172,17.9453,12270.0
2017-09-12 13:00:00,19.1,19.15,19.07,19.13,71551.0,17.9172,17.9641,17.8891,17.9453,71551.0
2017-09-12 13:30:00,19.1,19.15,19.1,19.1,15836.0,17.9172,17.9641,17.9172,17.9172,15836.0
2017-09-12 14:00:00,19.1,19.15,19.1,19.13,10861.0,17.9172,17.9641,17.9172,17.9453,10861.0
2017-09-12 14:30:00,19.13,19.15,19.1,19.15,13151.0,17.9453,17.9641,17.9172,17.9641,13151.0
2017-09-12 15:00:00,19.1,19.15,19.1,19.13,14282.0,17.9172,17.9641,17.9172,17.9453,14282.0
2017-09-12 15:30:00,19.15,19.15,19.1,19.15,141845.0,17.9641,17.9641,17.9172,17.9641,141845.0
2017-09-13 09:30:00,19.05,19.2,19.05,19.1,18349.0,17.8703,18.011,17.8703,17.9172,18349.0
2017-09-13 10:00:00,19.05,19.25,19.05,19.18,159570.0,17.8703,18.0579,17.8703,17.9922,159570.0
2017-09-13 10:30:00,19.2,19.2,19.15,19.18,24688.0,18.011,18.011,17.9641,17.9922,24688.0
2017-09-13 11:00:00,19.2,19.2,19.15,19.18,12059.0,18.011,18.011,17.9641,17.9922,12059.0
2017-09-13 11:30:00,19.15,19.2,19.15,19.18,11805.0,17.9641,18.011,17.9641,17.9922,11805.0
2017-09-13 12:00:00,19.18,19.2,19.15,19.18,11965.0,17.9922,18.011,17.9641,17.9922,11965.0
2017-09-13 12:30:00,19.2,19.2,19.15,19.2,10304.0,18.011,18.011,17.9641,18.011,10304.0
2017-09-13 13:00:00,19.18,19.2,19.15,19.2,16078.0,17.9922,18.011,17.9641,18.011,16078.0
2017-09-13 13:30:00,19.2,19.2,19.1,19.14,73951.0,18.011,18.011,17.9172,17.9547,73951.0
2017-09-13 14:00:00,19.15,19.15,19.05,19.1,280977.0,17.9641,17.9641,17.8703,17.9172,280977.0
2017-09-13 14:30:00,19.1,19.15,19.05,19.1,219864.0,17.9172,17.9641,17.8703,17.9172,219864.0
2017-09-13 15:00:00,19.1,19.1,19.05,19.1,80217.0,17.9172,17.9172,17.8703,17.9172,80217.0
2017-09-13 15:30:00,19.07,19.1,19.05,19.1,198912.0,17.8891,17.9172,17.8703,17.9172,198912.0
2017-09-14 09:30:00,19.05,19.13,18.97,19.05,60092.0,17.8703,17.9453,17.7953,17.8703,60092.0
2017-09-14 10:00:00,19.03,19.13,19.0,19.0,114475.0,17.8515,17.9453,17.8234,17.8234,114475.0
2017-09-14 10:30:00,19.0,19.1,18.95,19.07,49066.0,17.8234,17.9172,17.7765,17.8891,49066.0
2017-09-14 11:00:00,19.05,19.15,19.0,19.13,67629.0,17.8703,17.9641,17.8234,17.9453,67629.0
2017-09-14 11:30:00,19.15,19.15,19.05,19.1,35560.0,17.9641,17.9641,17.8703,17.9172,35560.0
2017-09-14 12:00:00,19.07,19.15,19.07,19.15,38470.0,17.8891,17.9641,17.8891,17.9641,38470.0
2017-09-14 12:30:00,19.13,19.15,19.05,19.07,57996.0,17.9453,17.9641,17.8703,17.8891,57996.0
2017-09-14 13:00:00,19.07,19.15,19.05,19.15,69623.0,17.8891,17.9641,17.8703,17.9641,69623.0
2017-09-14 13:30:00,19.13,19.15,19.1,19.13,17045.0,17.9453,17.9641,17.9172,17.9453,17045.0
2017-09-14 14:00:00,19.1,19.15,19.1,19.1,14228.0,17.9172,17.9641,17.9172,17.9172,14228.0
2017-09-14 14:30:00,19.15,19.15,19.1,19.13,12209.0,17.9641,17.9641,17.9172,17.9453,12209.0
2017-09-14 15:00:00,19.13,19.15,19.1,19.13,15400.0,17.9453,17.9641,17.9172,17.9453,15400.0
2017-09-14 15:30:00,19.13,19.15,19.1,19.15,124774.0,17.9453,17.9641,17.9172,17.9641,124774.0
2017-09-15 09:30:00,19.25,19.25,19.1,19.2,301239.0,18.0579,18.0579,17.9172,18.011,301239.0
2017-09-15 10:00:00,19.18,19.23,19.12,19.2,45115.0,17.9922,18.0392,17.936,18.011,45115.0
2017-09-15 10:30:00,19.18,19.2,19.15,19.18,15939.0,17.9922,18.011,17.9641,17.9922,15939.0
2017-09-15 11:00:00,19.18,19.2,19.15,19.18,15072.0,17.9922,18.011,17.9641,17.9922,15072.0
2017-09-15 11:30:00,19.2,19.25,19.15,19.23,90381.0,18.011,18.0579,17.9641,18.0392,90381.0
2017-09-15 12:00:00,19.23,19.25,19.15,19.18,32790.0,18.0392,18.0579,17.9641,17.9922,32790.0
2017-09-15 12:30:00,19.2,19.2,19.15,19.15,13000.0,18.011,18.011,17.9641,17.9641,13000.0
2017-09-15 13:00:00,19.18,19.2,19.15,19.18,10300.0,17.9922,18.011,17.9641,17.9922,10300.0
2017-09-15 13:30:00,19.18,19.2,19.15,19.2,22627.0,17.9922,18.011,17.9641,18.011,22627.0
2017-09-15 14:00:00,19.2,19.25,19.15,19.23,51707.0,18.011,18.0579,17.9641,18.0392,51707.0
2017-09-15 14:30:00,19.23,19.25,19.2,19.25,12112.0,18.0392,18.0579,18.011,18.0579,12112.0
2017-09-15 15:00:00,19.23,19.25,19.2,19.23,24334.0,18.0392,18.0579,18.011,18.0392,24334.0
2017-09-15 15:30:00,19.2,19.25,19.2,19.25,181782.0,18.011,18.0579,18.011,18.0579,181782.0
2017-09-18 09:30:00,19.2,19.35,19.2,19.35,38478.0,18.011,18.1517,18.011,18.1517,38478.0
2017-09-18 10:00:00,19.32,19.35,19.27,19.35,26763.0,18.1236,18.1517,18.0767,18.1517,26763.0
2017-09-18 10:30:00,19.32,19.35,19.3,19.32,18629.0,18.1236,18.1517,18.1048,18.1236,18629.0
2017-09-18 11:00:00,19.35,19.35,19.3,19.32,16860.0,18.1517,18.1517,18.1048,18.1236,16860.0
2017-09-18 11:30:00,19.35,19.35,19.3,19.32,16657.0,18.1517,18.1517,18.1048,18.1236,16657.0
2017-09-18 12:00:00,19.35,19.39,19.3,19.32,59337.0,18.1517,18.1892,18.1048,18.1236,59337.0
2017-09-18 12:30:00,19.32,19.35,19.3,19.3,15907.0,18.1236,18.1517,18.1048,18.1048,15907.0
2017-09-18 13:00:00,19.3,19.35,19.27,19.3,42801.0,18.1048,18.1517,18.0767,18.1048,42801.0
2017-09-18 13:30:00,19.32,19.35,19.3,19.32,24645.0,18.1236,18.1517,18.1048,18.1236,24645.0
2017-09-18 14:00:00,19.32,19.35,19.3,19.3,20688.0,18.1236,18.1517,18.1048,18.1048,20688.0
2017-09-18 14:30:00,19.32,19.35,19.3,19.3,24996.0,18.1236,18.1517,18.1048,18.1048,24996.0
2017-09-18 15:00:00,19.3,19.35,19.3,19.3,30141.0,18.1048,18.1517,18.1048,18.1048,30141.0
2017-09-18 15:30:00,19.32,19.35,19.3,19.32,138457.0,18.1236,18.1517,18.1048,18.1236,138457.0
2017-09-19 09:30:00,19.35,19.45,19.25,19.32,50402.0,18.1517,18.2455,18.0579,18.1236,50402.0
2017-09-19 10:00:00,19.32,19.35,19.3,19.32,3750.0,18.1236,18.1517,18.1048,18.1236,3750.0
2017-09-19 10:30:00,19.35,19.35,19.3,19.32,43923.0,18.1517,18.1517,18.1048,18.1236,43923.0
2017-09-19 11:00:00,19.32,19.35,19.25,19.32,133976.0,18.1236,18.1517,18.0579,18.1236,133976.0
2017-09-19 11:30:00,19.32,19.33,19.25,19.28,29214.0,18.1236,18.133,18.0579,18.0861,29214.0
2017-09-19 12:00:00,19.28,19.3,19.27,19.3,8888.0,18.0861,18.1048,18.0767,18.1048,8888.0
2017-09-19 12:30:00,19.3,19.3,19.25,19.28,9225.0,18.1048,18.1048,18.0579,18.0861,9225.0
2017-09-19 13:00:00,19.28,19.35,19.27,19.35,51188.0,18.0861,18.1517,18.0767,18.1517,51188.0
2017-09-19 13:30:00,19.32,19.35,19.3,19.32,57413.0,18.1236,18.1517,18.1048,18.1236,57413.0
2017-09-19 14:00:00,19.32,19.35,19.3,19.3,39697.0,18.1236,18.1517,18.1048,18.1048,39697.0
2017-09-19 14:30:00,19.32,19.35,19.3,19.32,24100.0,18.1236,18.1517,18.1048,18.1236,24100.0
2017-09-19 15:00:00,19.3,19.35,19.3,19.32,26563.0,18.1048,18.1517,18.1048,18.1236,26563.0
2017-09-19 15:30:00,19.35,19.35,19.3,19.35,91519.0,18.1517,18.1517,18.1048,18.1517,91519.0
2017-09-20 09:30:00,19.4,19.5,19.4,19.45,54596.0,18.1986,18.2924,18.1986,18.2455,54596.0
2017-09-20 10:00:00,19.48,19.5,19.4,19.45,32277.0,18.2737,18.2924,18.1986,18.2455,32277.0
2017-09-20 10:30:00,19.43,19.5,19.4,19.43,60826.0,18.2268,18.2924,18.1986,18.2268,60826.0
2017-09-20 11:00:00,19.45,19.45,19.35,19.4,128579.0,18.2455,18.2455,18.1517,18.1986,128579.0
2017-09-20 11:30:00,19.43,19.45,19.35,19.35,18488.0,18.2268,18.2455,18.1517,18.1517,18488.0
2017-09-20 12:00:00,19.38,19.45,19.35,19.43,47861.0,18.1799,18.2455,18.1517,18.2268,47861.0
2017-09-20 12:30:00,19.45,19.5,19.4,19.48,16500.0,18.2455,18.2924,18.1986,18.2737,16500.0
2017-09-20 13:00:00,19.48,19.5,19.4,19.4,25385.0,18.2737,18.2924,18.1986,18.1986,25385.0
2017-09-20 13:30:00,19.4,19.5,19.37,19.45,98920.0,18.1986,18.2924,18.1705,18.2455,98920.0
2017-09-20 14:00:00,19.45,19.5,19.3,19.4,178079.0,18.2455,18.2924,18.1048,18.1986,178079.0
2017-09-20 14:30:00,19.43,19.5,19.4,19.45,71703.0,18.2268,18.2924,18.1986,18.2455,71703.0
2017-09-20 15:00:00,19.45,19.48,19.35,19.35,66316.0,18.2455,18.2737,18.1517,18.1517,66316.0
2017-09-20 15:30:00,19.38,19.4,19.35,19.35,147760.0,18.1799,18.1986,18.1517,18.1517,147760.0
2017-09-21 09:30:00,19.35,19.5,19.3,19.45,222680.0,18.1517,18.2924,18.1048,18.2455,222680.0
2017-09-21 10:00:00,19.45,19.55,19.42,19.45,110709.0,18.2455,18.3393,18.2174,18.2455,110709.0
2017-09-21 10:30:00,19.45,19.48,19.35,19.4,47756.0,18.2455,18.2737,18.1517,18.1986,47756.0
2017-09-21 11:00:00,19.4,19.45,19.2,19.3,494047.0,18.1986,18.2455,18.011,18.1048,494047.0
2017-09-21 11:30:00,19.3,19.35,19.3,19.3,7356.0,18.1048,18.1517,18.1048,18.1048,7356.0
2017-09-21 12:00:00,19.3,19.38,19.2,19.35,38292.0,18.1048,18.1799,18.011,18.1517,38292.0
2017-09-21 12:30:00,19.38,19.4,19.3,19.35,12138.0,18.1799,18.1986,18.1048,18.1517,12138.0
2017-09-21 13:00:00,19.35,19.38,19.3,19.35,13694.0,18.1517,18.1799,18.1048,18.1517,13694.0
2017-09-21 13:30:00,19.35,19.38,19.35,19.35,23991.0,18.1517,18.1799,18.1517,18.1517,23991.0
2017-09-21 14:00:00,19.35,19.45,19.35,19.35,34395.0,18.1517,18.2455,18.1517,18.1517,34395.0
2017-09-21 14:30:00,19.35,19.43,19.35,19.43,42335.0,18.1517,18.2268,18.1517,18.2268,42335.0
2017-09-21 15:00:00,19.4,19.43,19.35,19.35,28003.0,18.1986,18.2268,18.1517,18.1517,28003.0
2017-09-21 15:30:00,19.35,19.4,19.27,19.3,180863.0,18.1517,18.1986,18.0767,18.1048,180863.0
2017-09-22 09:30:00,19.3,19.4,19.25,19.4,10618.0,18.1048,18.1986,18.0579,18.1986,10618.0
2017-09-22 10:00:00,19.4,19.45,19.37,19.45,54923.0,18.1986,18.2455,18.1705,18.2455,54923.0
2017-09-22 10:30:00,19.45,19.5,19.4,19.43,55474.0,18.2455,18.2924,18.1986,18.2268,55474.0
2017-09-22 11:00:00,19.43,19.5,19.4,19.45,32682.0,18.2268,18.2924,18.1986,18.2455,32682.0
2017-09-22 11:30:00,19.45,19.5,19.4,19.45,34174.0,18.2455,18.2924,18.1986,18.2455,34174.0
2017-09-22 12:00:00,19.45,19.45,19.4,19.45,19561.0,18.2455,18.2455,18.1986,18.2455,19561.0
2017-09-22 12:30:00,19.45,19.5,19.42,19.5,16962.0,18.2455,18.2924,18.2174,18.2924,16962.0
2017-09-22 13:00:00,19.5,19.53,19.45,19.45,50904.0,18.2924,18.3206,18.2455,18.2455,50904.0
2017-09-22 13:30:00,19.45,19.48,19.4,19.48,32605.0,18.2455,18.2737,18.1986,18.2737,32605.0
2017-09-22 14:00:00,19.48,19.5,19.45,19.5,19355.0,18.2737,18.2924,18.2455,18.2924,19355.0
2017-09-22 14:30:00,19.45,19.5,19.45,19.48,18043.0,18.2455,18.2924,18.2455,18.2737,18043.0
2017-09-22 15:00:00,19.45,19.5,19.4,19.45,88015.0,18.2455,18.2924,18.1986,18.2455,88015.0
2017-09-22 15:30:00,19.43,19.45,19.4,19.4,153533.0,18.2268,18.2455,18.1986,18.1986,153533.0
2017-09-25 09:30:00,19.45,19.55,19.4,19.53,63375.0,18.2455,18.3393,18.1986,18.3206,63375.0
2017-09-25 10:00:00,19.53,19.6,19.5,19.57,32412.0,18.3206,18.3862,18.2924,18.3581,32412.0
2017-09-25 10:30:00,19.57,19.65,19.55,19.55,64700.0,18.3581,18.4331,18.3393,18.3393,64700.0
2017-09-25 11:00:00,19.55,19.58,19.5,19.53,46031.0,18.3393,18.3675,18.2924,18.3206,46031.0
2017-09-25 11:30:00,19.5,19.53,19.4,19.4,47566.0,18.2924,18.3206,18.1986,18.1986,47566.0
2017-09-25 12:00:00,19.4,19.48,19.35,19.45,52162.0,18.1986,18.2737,18.1517,18.2455,52162.0
2017-09-25 12:30:00,19.45,19.5,19.41,19.45,41287.0,18.2455,18.2924,18.208,18.2455,41287.0
2017-09-25 13:00:00,19.48,19.55,19.47,19.53,55460.0,18.2737,18.3393,18.2643,18.3206,55460.0
2017-09-25 13:30:00,19.5,19.58,19.5,19.53,70892.0,18.2924,18.3675,18.2924,18.3206,70892.0
2017-09-25 14:00:00,19.53,19.6,19.5,19.5,75579.0,18.3206,18.3862,18.2924,18.2924,75579.0
2017-09-25 14:30:00,19.53,19.6,19.5,19.5,57911.0,18.3206,18.3862,18.2924,18.2924,57911.0
2017-09-25 15:00:00,19.53,19.55,19.5,19.5,29337.0,18.3206,18.3393,18.2924,18.2924,29337.0
2017-09-25 15:30:00,19.55,19.6,19.5,19.53,210739.0,18.3393,18.3862,18.2924,18.3206,210739.0
2017-09-26 09:30:00,19.55,19.68,19.52,19.57,24076.0,18.3393,18.4613,18.3112,18.3581,24076.0
2017-09-26 10:00:00,19.57,19.7,19.52,19.63,40100.0,18.3581,18.48,18.3112,18.4144,40100.0
2017-09-26 10:30:00,19.6,19.7,19.6,19.63,23512.0,18.3862,18.48,18.3862,18.4144,23512.0
2017-09-26 11:00:00,19.6,19.65,19.55,19.6,45007.0,18.3862,18.4331,18.3393,18.3862,45007.0
2017-09-26 11:30:00,19.65,19.65,19.6,19.63,8265.0,18.4331,18.4331,18.3862,18.4144,8265.0
2017-09-26 12:00:00,19.6,19.65,19.5,19.5,39647.0,18.3862,18.4331,18.2924,18.2924,39647.0
2017-09-26 12:30:00,19.5,19.55,19.5,19.5,22422.0,18.2924,18.3393,18.2924,18.2924,22422.0
2017-09-26 13:00:00,19.53,19.6,19.5,19.53,51954.0,18.3206,18.3862,18.2924,18.3206,51954.0
2017-09-26 13:30:00,19.55,19.55,19.5,19.55,21022.0,18.3393,18.3393,18.2924,18.3393,21022.0
2017-09-26 14:00:00,19.55,19.58,19.5,19.5,27211.0,18.3393,18.3675,18.2924,18.2924,27211.0
2017-09-26 14:30:00,19.5,19.55,19.4,19.45,144090.0,18.2924,18.3393,18.1986,18.2455,144090.0
2017-09-26 15:00:00,19.45,19.5,19.42,19.5,12699.0,18.2455,18.2924,18.2174,18.2924,12699.0
2017-09-26 15:30:00,19.5,19.5,19.4,19.45,138719.0,18.2924,18.2924,18.1986,18.2455,138719.0
2017-09-27 09:30:00,19.5,19.7,19.45,19.6,83769.0,18.2924,18.48,18.2455,18.3862,83769.0
2017-09-27 10:00:00,19.63,19.7,19.52,19.68,53599.0,18.4144,18.48,18.3112,18.4613,53599.0
2017-09-27 10:30:00,19.68,19.7,19.55,19.55,34479.0,18.4613,18.48,18.3393,18.3393,34479.0
2017-09-27 11:00:00,19.57,19.6,19.45,19.53,95140.0,18.3581,18.3862,18.2455,18.3206,95140.0
2017-09-27 11:30:00,19.53,19.58,19.5,19.5,58613.0,18.3206,18.3675,18.2924,18.2924,58613.0
2017-09-27 12:00:00,19.5,19.58,19.5,19.53,42968.0,18.2924,18.3675,18.2924,18.3206,42968.0
2017-09-27 12:30:00,19.5,19.63,19.5,19.63,36558.0,18.2924,18.4144,18.2924,18.4144,36558.0
2017-09-27 13:00:00,19.63,19.73,19.62,19.68,51146.0,18.4144,18.5082,18.405,18.4613,51146.0
2017-09-27 13:30:00,19.65,19.78,19.6,19.75,66718.0,18.4331,18.5551,18.3862,18.527,66718.0
2017-09-27 14:00:00,19.75,19.8,19.7,19.8,35221.0,18.527,18.5739,18.48,18.5739,35221.0
2017-09-27 14:30:00,19.75,19.8,19.75,19.8,46263.0,18.527,18.5739,18.527,18.5739,46263.0
2017-09-27 15:00:00,19.78,19.8,19.75,19.78,33305.0,18.5551,18.5739,18.527,18.5551,33305.0
2017-09-27 15:30:00,19.75,19.85,19.7,19.73,337830.0,18.527,18.6208,18.48,18.5082,337830.0
2017-09-28 09:30:00,19.7,19.7,19.55,19.6,26803.0,18.48,18.48,18.3393,18.3862,26803.0
2017-09-28 10:00:00,19.65,19.7,19.65,19.65,14222.0,18.4331,18.48,18.4331,18.4331,14222.0
2017-09-28 10:30:00,19.68,19.7,19.55,19.6,145951.0,18.4613,18.48,18.3393,18.3862,145951.0
2017-09-28 11:00:00,19.6,19.68,19.6,19.68,30204.0,18.3862,18.4613,18.3862,18.4613,30204.0
2017-09-28 11:30:00,19.68,19.68,19.55,19.55,68706.0,18.4613,18.4613,18.3393,18.3393,68706.0
2017-09-28 12:00:00,19.6,19.65,19.55,19.6,23627.0,18.3862,18.4331,18.3393,18.3862,23627.0
2017-09-28 12:30:00,19.6,19.68,19.6,19.68,24093.0,18.3862,18.4613,18.3862,18.4613,24093.0
2017-09-28 13:00:00,19.68,19.7,19.62,19.68,18185.0,18.4613,18.48,18.405,18.4613,18185.0
2017-09-28 13:30:00,19.65,19.7,19.65,19.68,10978.0,18.4331,18.48,18.4331,18.4613,10978.0
2017-09-28 14:00:00,19.65,19.7,19.65,19.68,17303.0,18.4331,18.48,18.4331,18.4613,17303.0
2017-09-28 14:30:00,19.65,19.7,19.65,19.65,13482.0,18.4331,18.48,18.4331,18.4331,13482.0
2017-09-28 15:00:00,19.68,19.7,19.65,19.65,41472.0,18.4613,18.48,18.4331,18.4331,41472.0
2017-09-28 15:30:00,19.7,19.7,19.65,19.68,86222.0,18.48,18.48,18.4331,18.4613,86222.0
2017-09-29 09:30:00,19.65,19.75,19.55,19.63,47689.0,18.4331,18.527,18.3393,18.4144,47689.0
2017-09-29 10:00:00,19.65,19.7,19.6,19.63,32394.0,18.4331,18.48,18.3862,18.4144,32394.0
2017-09-29 10:30:00,19.6,19.7,19.6,19.65,22507.0,18.3862,18.48,18.3862,18.4331,22507.0
2017-09-29 11:00:00,19.63,19.68,19.62,19.68,11922.0,18.4144,18.4613,18.405,18.4613,11922.0
2017-09-29 11:30:00,19.65,19.7,19.65,19.68,43124.0,18.4331,18.48,18.4331,18.4613,43124.0
2017-09-29 12:00:00,19.65,19.68,19.62,19.65,31786.0,18.4331,18.4613,18.405,18.4331,31786.0
2017-09-29 12:30:00,19.65,19.7,19.6,19.63,17022.0,18.4331,18.48,18.3862,18.4144,17022.0
2017-09-29 13:00:00,19.6,19.69,19.55,19.6,120617.0,18.3862,18.4707,18.3393,18.3862,120617.0
2017-09-29 13:30:00,19.6,19.63,19.6,19.63,12400.0,18.3862,18.4144,18.3862,18.4144,12400.0
2017-09-29 14:00:00,19.63,19.65,19.6,19.65,13125.0,18.4144,18.4331,18.3862,18.4331,13125.0
2017-09-29 14:30:00,19.63,19.7,19.6,19.68,36709.0,18.4144,18.48,18.3862,18.4613,36709.0
2017-09-29 15:00:00,19.65,19.7,19.65,19.65,20156.0,18.4331,18.48,18.4331,18.4331,20156.0
2017-09-29 15:30:00,19.68,19.7,19.6,19.63,271833.0,18.4613,18.48,18.3862,18.4144,271833.0
2017-10-02 09:30:00,19.6,19.75,19.45,19.65,40127.0,18.3862,18.527,18.2455,18.4331,40127.0
2017-10-02 10:00:00,19.68,19.75,19.65,19.7,35026.0,18.4613,18.527,18.4331,18.48,35026.0
2017-10-02 10:30:00,19.75,19.75,19.7,19.7,16300.0,18.527,18.527,18.48,18.48,16300.0
2017-10-02 11:00:00,19.7,19.75,19.7,19.73,17200.0,18.48,18.527,18.48,18.5082,17200.0
2017-10-02 11:30:00,19.75,19.75,19.67,19.73,60680.0,18.527,18.527,18.4519,18.5082,60680.0
2017-10-02 12:00:00,19.7,19.75,19.7,19.73,28324.0,18.48,18.527,18.48,18.5082,28324.0
2017-10-02 12:30:00,19.75,19.75,19.7,19.73,32859.0,18.527,18.527,18.48,18.5082,32859.0
2017-10-02 13:00:00,19.75,19.75,19.7,19.7,20440.0,18.527,18.527,18.48,18.48,20440.0
2017-10-02 13:30:00,19.73,19.85,19.7,19.85,63798.0,18.5082,18.6208,18.48,18.6208,63798.0
2017-10-02 14:00:00,19.85,19.85,19.75,19.8,74065.0,18.6208,18.6208,18.527,18.5739,74065.0
2017-10-02 14:30:00,19.82,19.85,19.8,19.85,33138.0,18.5926,18.6208,18.5739,18.6208,33138.0
2017-10-02 15:00:00,19.82,19.9,19.8,19.88,117288.0,18.5926,18.6677,18.5739,18.6489,117288.0
2017-10-02 15:30:00,19.88,19.9,19.85,19.88,213615.0,18.6489,18.6677,18.6208,18.6489,213615.0
2017-10-03 09:30:00,19.9,19.9,19.75,19.75,29065.0,18.705,18.705,18.564,18.564,29065.0
2017-10-03 10:00:00,19.75,19.85,19.75,19.82,12937.0,18.564,18.658,18.564,18.6298,12937.0
2017-10-03 10:30:00,19.8,19.9,19.8,19.88,45430.0,18.611,18.705,18.611,18.6862,45430.0
2017-10-03 11:00:00,19.88,19.9,19.85,19.9,33310.0,18.6862,18.705,18.658,18.705,33310.0
2017-10-03 11:30:00,19.88,19.98,19.85,19.98,71755.0,18.6862,18.7802,18.658,18.7802,71755.0
2017-10-03 12:00:00,19.98,20.0,19.95,19.98,17055.0,18.7802,18.799,18.752,18.7802,17055.0
2017-10-03 12:30:00,20.0,20.0,19.9,19.9,26651.0,18.799,18.799,18.705,18.705,26651.0
2017-10-03 13:00:00,19.95,20.0,19.92,19.95,34555.0,18.752,18.799,18.7238,18.752,34555.0
2017-10-03 13:30:00,19.98,20.05,19.95,20.03,102384.0,18.7802,18.846,18.752,18.8272,102384.0
2017-10-03 14:00:00,20.0,20.05,19.95,20.0,38245.0,18.799,18.846,18.752,18.799,38245.0
2017-10-03 14:30:00,20.0,20.05,20.0,20.0,46946.0,18.799,18.846,18.799,18.799,46946.0
2017-10-03 15:00:00,20.0,20.05,20.0,20.0,47805.0,18.799,18.846,18.799,18.799,47805.0
2017-10-03 15:30:00,20.0,20.05,19.95,20.0,128192.0,18.799,18.846,18.752,18.799,128192.0
2017-10-04 09:30:00,20.0,20.1,19.95,19.98,50828.0,18.799,18.893,18.752,18.7802,50828.0
2017-10-04 10:00:00,20.0,20.0,19.9,19.93,46451.0,18.799,18.799,18.705,18.7332,46451.0
2017-10-04 10:30:00,19.93,20.0,19.9,19.98,52171.0,18.7332,18.799,18.705,18.7802,52171.0
2017-10-04 11:00:00,19.98,20.0,19.9,19.95,83249.0,18.7802,18.799,18.705,18.752,83249.0
2017-10-04 11:30:00,19.95,19.95,19.9,19.93,31120.0,18.752,18.752,18.705,18.7332,31120.0
2017-10-04 12:00:00,19.93,20.03,19.9,19.95,40444.0,18.7332,18.8272,18.705,18.752,40444.0
2017-10-04 12:30:00,19.95,20.0,19.9,19.98,27789.0,18.752,18.799,18.705,18.7802,27789.0
2017-10-04 13:00:00,19.98,20.05,19.95,19.98,96011.0,18.7802,18.846,18.752,18.7802,96011.0
2017-10-04 13:30:00,19.98,20.0,19.87,19.93,43534.0,18.7802,18.799,18.6768,18.7332,43534.0
2017-10-04 14:00:00,19.9,19.95,19.9,19.9,29764.0,18.705,18.752,18.705,18.705,29764.0
2017-10-04 14:30:00,19.9,19.95,19.9,19.9,21139.0,18.705,18.752,18.705,18.705,21139.0
2017-10-04 15:00:00,19.9,19.95,19.85,19.9,38832.0,18.705,18.752,18.658,18.705,38832.0
2017-10-04 15:30:00,19.9,19.93,19.8,19.8,186076.0,18.705,18.7332,18.611,18.611,186076.0
2017-10-05 09:30:00,19.85,19.93,19.7,19.85,20850.0,18.658,18.7332,18.517,18.658,20850.0
2017-10-05 10:00:00,19.88,19.98,19.85,19.98,38505.0,18.6862,18.7802,18.658,18.7802,38505.0
2017-10-05 10:30:00,19.98,19.98,19.82,19.88,53048.0,18.7802,18.7802,18.6298,18.6862,53048.0
2017-10-05 11:00:00,19.88,19.98,19.85,19.98,25903.0,18.6862,18.7802,18.658,18.7802,25903.0
2017-10-05 11:30:00,19.95,20.0,19.92,19.98,31141.0,18.752,18.799,18.7238,18.7802,31141.0
2017-10-05 12:00:00,19.98,20.05,19.95,20.0,31448.0,18.7802,18.846,18.752,18.799,31448.0
2017-10-05 12:30:00,20.03,20.05,19.95,19.98,24860.0,18.8272,18.846,18.752,18.7802,24860.0
2017-10-05 13:00:00,19.98,20.0,19.95,20.0,20120.0,18.7802,18.799,18.752,18.799,20120.0
2017-10-05 13:30:00,19.98,20.05,19.95,20.0,56201.0,18.7802,18.846,18.752,18.799,56201.0
2017-10-05 14:00:00,19.98,20.0,19.95,19.98,18849.0,18.7802,18.799,18.752,18.7802,18849.0
2017-10-05 14:30:00,19.98,20.0,19.95,20.0,21641.0,18.7802,18.799,18.752,18.799,21641.0
2017-10-05 15:00:00,19.98,20.0,19.95,20.0,25455.0,18.7802,18.799,18.752,18.799,25455.0
2017-10-05 15:30:00,20.0,20.0,19.95,20.0,138603.0,18.799,18.799,18.752,18.799,138603.0
2017-10-06 09:30:00,20.0,20.0,19.8,19.85,30378.0,18.799,18.799,18.611,18.658,30378.0
2017-10-06 10:00:00,19.85,19.9,19.85,19.85,15085.0,18.658,18.705,18.658,18.658,15085.0
2017-10-06 10:30:00,19.85,19.85,19.7,19.7,33454.0,18.658,18.658,18.517,18.517,33454.0
2017-10-06 11:00:00,19.75,19.75,19.65,19.65,26511.0,18.564,18.564,18.47,18.47,26511.0
2017-10-06 11:30:00,19.65,19.75,19.55,19.55,47808.0,18.47,18.564,18.376,18.376,47808.0
2017-10-06 12:00:00,19.57,19.65,19.5,19.5,38039.0,18.3948,18.47,18.329,18.329,38039.0
2017-10-06 12:30:00,19.5,19.6,19.5,19.55,23084.0,18.329,18.423,18.329,18.376,23084.0
2017-10-06 13:00:00,19.57,19.6,19.5,19.5,23531.0,18.3948,18.423,18.329,18.329,23531.0
2017-10-06 13:30:00,19.53,19.55,19.5,19.5,25716.0,18.3572,18.376,18.329,18.329,25716.0
2017-10-06 14:00:00,19.5,19.55,19.45,19.48,75197.0,18.329,18.376,18.282,18.3102,75197.0
2017-10-06 14:30:00,19.48,19.6,19.45,19.55,175905.0,18.3102,18.423,18.282,18.376,175905.0
2017-10-06 15:00:00,19.55,19.6,19.55,19.55,141554.0,18.376,18.423,18.376,18.376,141554.0
2017-10-06 15:30:00,19.55,19.65,19.55,19.65,406241.0,18.376,18.47,18.376,18.47,406241.0
2017-10-09 09:30:00,19.65,19.75,19.45,19.45,32300.0,18.47,18.564,18.282,18.282,32300.0
2017-10-09 10:00:00,19.45,19.5,19.4,19.4,37991.0,18.282,18.329,18.235,18.235,37991.0
2017-10-09 10:30:00,19.4,19.41,19.25,19.28,67404.0,18.235,18.2444,18.094,18.1222,67404.0
2017-10-09 11:00:00,19.25,19.3,19.25,19.25,11582.0,18.094,18.141,18.094,18.094,11582.0
2017-10-09 11:30:00,19.25,19.3,19.22,19.25,22509.0,18.094,18.141,18.0658,18.094,22509.0
2017-10-09 12:00:00,19.25,19.28,19.22,19.25,43312.0,18.094,18.1222,18.0658,18.094,43312.0
2017-10-09 12:30:00,19.28,19.3,19.15,19.18,38431.0,18.1222,18.141,18.0,18.0282,38431.0
2017-10-09 13:00:00,19.18,19.25,19.1,19.23,163741.0,18.0282,18.094,17.953,18.0752,163741.0
2017-10-09 13:30:00,19.2,19.25,19.15,19.18,68409.0,18.047,18.094,18.0,18.0282,68409.0
2017-10-09 14:00:00,19.18,19.2,19.1,19.13,42316.0,18.0282,18.047,17.953,17.9812,42316.0
2017-10-09 14:30:00,19.13,19.15,19.1,19.13,25165.0,17.9812,18.0,17.953,17.9812,25165.0
2017-10-09 15:00:00,19.1,19.15,19.1,19.15,33013.0,17.953,18.0,17.953,18.0,33013.0
2017-10-09 15:30:00,19.1,19.2,19.1,19.18,167940.0,17.953,18.047,17.953,18.0282,167940.0
2017-10-10 09:30:00,19.2,19.3,19.0,19.23,37021.0,18.047,18.141,17.859,18.0752,37021.0
2017-10-10 10:00:00,19.23,19.23,19.1,19.15,115974.0,18.0752,18.0752,17.953,18.0,115974.0
2017-10-10 10:30:00,19.15,19.18,19.1,19.13,33113.0,18.0,18.0282,17.953,17.9812,33113.0
2017-10-10 11:00:00,19.13,19.18,19.07,19.13,60352.0,17.9812,18.0282,17.9248,17.9812,60352.0
2017-10-10 11:30:00,19.13,19.15,19.1,19.13,13953.0,17.9812,18.0,17.953,17.9812,13953.0
2017-10-10 12:00:00,19.13,19.18,19.05,19.1,89102.0,17.9812,18.0282,17.906,17.953,89102.0
2017-10-10 12:30:00,19.13,19.15,19.1,19.13,14822.0,17.9812,18.0,17.953,17.9812,14822.0
2017-10-10 13:00:00,19.13,19.15,19.1,19.13,17597.0,17.9812,18.0,17.953,17.9812,17597.0
2017-10-10 13:30:00,19.13,19.2,19.1,19.13,67060.0,17.9812,18.047,17.953,17.9812,67060.0
2017-10-10 14:00:00,19.13,19.15,19.1,19.15,22984.0,17.9812,18.0,17.953,18.0,22984.0
2017-10-10 14:30:00,19.15,19.2,19.1,19.15,65948.0,18.0,18.047,17.953,18.0,65948.0
2017-10-10 15:00:00,19.15,19.25,19.12,19.23,105403.0,18.0,18.094,17.9718,18.0752,105403.0
2017-10-10 15:30:00,19.23,19.25,19.15,19.25,200883.0,18.0752,18.094,18.0,18.094,200883.0
2017-10-11 09:30:00,19.2,19.4,19.0,19.0,43973.0,18.047,18.235,17.859,17.859,43973.0
2017-10-11 10:00:00,19.03,19.1,19.0,19.05,25316.0,17.8872,17.953,17.859,17.906,25316.0
2017-10-11 10:30:00,19.05,19.15,19.05,19.1,51941.0,17.906,18.0,17.906,17.953,51941.0
2017-10-11 11:00:00,19.13,19.15,19.1,19.1,13566.0,17.9812,18.0,17.953,17.953,13566.0
2017-10-11 11:30:00,19.1,19.15,19.1,19.13,18791.0,17.953,18.0,17.953,17.9812,18791.0
2017-10-11 12:00:00,19.13,19.2,19.1,19.13,102791.0,17.9812,18.047,17.953,17.9812,102791.0
2017-10-11 12:30:00,19.15,19.15,19.1,19.13,9880.0,18.0,18.0,17.953,17.9812,9880.0
2017-10-11 13:00:00,19.13,19.2,19.1,19.15,31963.0,17.9812,18.047,17.953,18.0,31963.0
2017-10-11 13:30:00,19.18,19.2,19.15,19.15,19366.0,18.0282,18.047,18.0,18.0,19366.0
2017-10-11 14:00:00,19.15,19.2,19.15,19.18,23141.0,18.0,18.047,18.0,18.0282,23141.0
2017-10-11 14:30:00,19.18,19.2,19.15,19.18,33283.0,18.0282,18.047,18.0,18.0282,33283.0
2017-10-11 15:00:00,19.18,19.25,19.15,19.18,157899.0,18.0282,18.094,18.0,18.0282,157899.0
2017-10-11 15:30:00,19.18,19.25,19.15,19.23,201766.0,18.0282,18.094,18.0,18.0752,201766.0
2017-10-12 09:30:00,19.25,19.25,19.0,19.07,27563.0,18.094,18.094,17.859,17.9248,27563.0
2017-10-12 10:00:00,19.07,19.2,19.05,19.18,21939.0,17.9248,18.047,17.906,18.0282,21939.0
2017-10-12 10:30:00,19.18,19.25,19.12,19.18,28962.0,18.0282,18.094,17.9718,18.0282,28962.0
2017-10-12 11:00:00,19.18,19.2,19.1,19.18,348758.0,18.0282,18.047,17.953,18.0282,348758.0
2017-10-12 11:30:00,19.18,19.2,19.15,19.15,6900.0,18.0282,18.047,18.0,18.0,6900.0
2017-10-12 12:00:00,19.2,19.2,19.15,19.18,9037.0,18.047,18.047,18.0,18.0282,9037.0
2017-10-12 12:30:00,19.2,19.2,19.15,19.18,11155.0,18.047,18.047,18.0,18.0282,11155.0
2017-10-12 13:00:00,19.18,19.2,19.15,19.2,26947.0,18.0282,18.047,18.0,18.047,26947.0
2017-10-12 13:30:00,19.18,19.2,19.15,19.2,12594.0,18.0282,18.047,18.0,18.047,12594.0
2017-10-12 14:00:00,19.18,19.2,19.15,19.2,12599.0,18.0282,18.047,18.0,18.047,12599.0
2017-10-12 14:30:00,19.18,19.2,19.15,19.2,23451.0,18.0282,18.047,18.0,18.047,23451.0
2017-10-12 15:00:00,19.18,19.2,19.15,19.2,213620.0,18.0282,18.047,18.0,18.047,213620.0
2017-10-12 15:30:00,19.18,19.2,19.15,19.15,143792.0,18.0282,18.047,18.0,18.0,143792.0
2017-10-13 09:30:00,19.25,19.25,19.05,19.15,31670.0,18.094,18.094,17.906,18.0,31670.0
2017-10-13 10:00:00,19.13,19.2,19.1,19.15,53521.0,17.9812,18.047,17.953,18.0,53521.0
2017-10-13 10:30:00,19.13,19.15,19.1,19.13,34441.0,17.9812,18.0,17.953,17.9812,34441.0
2017-10-13 11:00:00,19.13,19.2,19.1,19.15,99788.0,17.9812,18.047,17.953,18.0,99788.0
2017-10-13 11:30:00,19.18,19.25,19.12,19.23,63879.0,18.0282,18.094,17.9718,18.0752,63879.0
2017-10-13 12:00:00,19.23,19.23,19.15,19.2,45716.0,18.0752,18.0752,18.0,18.047,45716.0
2017-10-13 12:30:00,19.18,19.23,19.15,19.23,35008.0,18.0282,18.0752,18.0,18.0752,35008.0
2017-10-13 13:00:00,19.23,19.25,19.2,19.23,13150.0,18.0752,18.094,18.047,18.0752,13150.0
2017-10-13 13:30:00,19.23,19.25,19.2,19.2,13600.0,18.0752,18.094,18.047,18.047,13600.0
2017-10-13 14:00:00,19.2,19.23,19.15,19.23,69001.0,18.047,18.0752,18.0,18.0752,69001.0
2017-10-13 14:30:00,19.23,19.23,19.1,19.15,55420.0,18.0752,18.0752,17.953,18.0,55420.0
2017-10-13 15:00:00,19.18,19.18,19.1,19.13,113950.0,18.0282,18.0282,17.953,17.9812,113950.0
2017-10-13 15:30:00,19.13,19.15,19.1,19.13,210185.0,17.9812,18.0,17.953,17.9812,210185.0
2017-10-16 09:30:00,19.2,19.25,19.1,19.25,46490.0,18.047,18.094,17.953,18.094,46490.0
2017-10-16 10:00:00,19.2,19.25,19.17,19.2,62062.0,18.047,18.094,18.0188,18.047,62062.0
2017-10-16 10:30:00,19.2,19.25,19.17,19.25,30287.0,18.047,18.094,18.0188,18.094,30287.0
2017-10-16 11:00:00,19.23,19.25,19.15,19.2,51269.0,18.0752,18.094,18.0,18.047,51269.0
2017-10-16 11:30:00,19.2,19.25,19.15,19.18,39336.0,18.047,18.094,18.0,18.0282,39336.0
2017-10-16 12:00:00,19.2,19.2,19.1,19.18,38253.0,18.047,18.047,17.953,18.0282,38253.0
2017-10-16 12:30:00,19.18,19.2,19.1,19.13,134107.0,18.0282,18.047,17.953,17.9812,134107.0
2017-10-16 13:00:00,19.13,19.15,19.1,19.15,27696.0,17.9812,18.0,17.953,18.0,27696.0
2017-10-16 13:30:00,19.13,19.15,19.07,19.13,76309.0,17.9812,18.0,17.9248,17.9812,76309.0
2017-10-16 14:00:00,19.15,19.2,19.12,19.15,149962.0,18.0,18.047,17.9718,18.0,149962.0
2017-10-16 14:30:00,19.15,19.2,19.12,19.18,40982.0,18.0,18.047,17.9718,18.0282,40982.0
2017-10-16 15:00:00,19.15,19.2,19.15,19.18,163618.0,18.0,18.047,18.0,18.0282,163618.0
2017-10-16 15:30:00,19.18,19.2,19.15,19.18,138210.0,18.0282,18.047,18.0,18.0282,138210.0
2017-10-17 09:30:00,19.2,19.2,19.1,19.1,87010.0,18.047,18.047,17.953,17.953,87010.0
2017-10-17 10:00:00,19.15,19.23,19.1,19.13,335195.0,18.0,18.0752,17.953,17.9812,335195.0
2017-10-17 10:30:00,19.1,19.15,19.05,19.07,78896.0,17.953,18.0,17.906,17.9248,78896.0
2017-10-17 11:00:00,19.05,19.15,19.05,19.13,45164.0,17.906,18.0,17.906,17.9812,45164.0
2017-10-17 11:30:00,19.13,19.15,19.05,19.07,66984.0,17.9812,18.0,17.906,17.9248,66984.0
2017-10-17 12:00:00,19.05,19.1,19.05,19.07,14751.0,17.906,17.953,17.906,17.9248,14751.0
2017-10-17 12:30:00,19.05,19.1,19.05,19.05,12155.0,17.906,17.953,17.906,17.906,12155.0
2017-10-17 13:00:00,19.07,19.1,19.05,19.07,25607.0,17.9248,17.953,17.906,17.9248,25607.0
2017-10-17 13:30:00,19.07,19.1,18.85,18.9,75062.0,17.9248,17.953,17.718,17.765,75062.0
2017-10-17 14:00:00,18.9,19.0,18.9,18.98,70057.0,17.765,17.859,17.765,17.8402,70057.0
2017-10-17 14:30:00,18.98,19.05,18.95,18.98,95316.0,17.8402,17.906,17.812,17.8402,95316.0
2017-10-17 15:00:00,18.98,19.08,18.95,19.0,140142.0,17.8402,17.9342,17.812,17.859,140142.0
2017-10-17 15:30:00,19.03,19.05,19.0,19.03,390173.0,17.8872,17.906,17.859,17.8872,390173.0
2017-10-18 09:30:00,19.1,19.1,18.95,19.07,48885.0,17.953,17.953,17.812,17.9248,48885.0
2017-10-18 10:00:00,19.07,19.08,19.0,19.03,36521.0,17.9248,17.9342,17.859,17.8872,36521.0
2017-10-18 10:30:00,19.03,19.05,19.0,19.0,18366.0,17.8872,17.906,17.859,17.859,18366.0
2017-10-18 11:00:00,19.03,19.08,19.0,19.05,54769.0,17.8872,17.9342,17.859,17.906,54769.0
2017-10-18 11:30:00,19.05,19.08,19.05,19.05,13642.0,17.906,17.9342,17.906,17.906,13642.0
2017-10-18 12:00:00,19.07,19.1,19.05,19.05,14385.0,17.9248,17.953,17.906,17.906,14385.0
2017-10-18 12:30:00,19.05,19.45,19.05,19.38,337035.0,17.906,18.282,17.906,18.2162,337035.0
2017-10-18 13:00:00,19.4,19.4,19.27,19.3,87284.0,18.235,18.235,18.1128,18.141,87284.0
2017-10-18 13:30:00,19.32,19.38,19.2,19.2,75122.0,18.1598,18.2162,18.047,18.047,75122.0
2017-10-18 14:00:00,19.2,19.28,19.17,19.2,65967.0,18.047,18.1222,18.0188,18.047,65967.0
2017-10-18 14:30:00,19.25,19.25,19.1,19.13,65488.0,18.094,18.094,17.953,17.9812,65488.0
2017-10-18 15:00:00,19.1,19.2,19.07,19.15,91722.0,17.953,18.047,17.9248,18.0,91722.0
2017-10-18 15:30:00,19.15,19.18,19.1,19.1,159457.0,18.0,18.0282,17.953,17.953,159457.0
2017-10-19 09:30:00,19.05,19.17,18.95,18.98,35439.0,17.906,18.0188,17.812,17.8402,35439.0
2017-10-19 10:00:00,18.98,19.05,18.92,19.01,84708.0,17.8402,17.906,17.7838,17.8684,84708.0
2017-10-19 10:30:00,19.0,19.1,19.0,19.0,36800.0,17.859,17.953,17.859,17.859,36800.0
2017-10-19 11:00:00,19.03,19.05,18.97,19.0,36117.0,17.8872,17.906,17.8308,17.859,36117.0
2017-10-19 11:30:00,19.03,19.05,18.97,19.0,27981.0,17.8872,17.906,17.8308,17.859,27981.0
2017-10-19 12:00:00,19.05,19.05,18.9,19.0,63876.0,17.906,17.906,17.765,17.859,63876.0
2017-10-19 12:30:00,19.0,19.05,19.0,19.05,12980.0,17.859,17.906,17.859,17.906,12980.0
2017-10-19 13:00:00,19.05,19.13,19.05,19.07,34874.0,17.906,17.9812,17.906,17.9248,34874.0
2017-10-19 13:30:00,19.07,19.1,19.0,19.0,22961.0,17.9248,17.953,17.859,17.859,22961.0
2017-10-19 14:00:00,19.0,19.08,19.0,19.05,25147.0,17.859,17.9342,17.859,17.906,25147.0
2017-10-19 14:30:00,19.05,19.08,19.0,19.0,26215.0,17.906,17.9342,17.859,17.859,26215.0
2017-10-19 15:00:00,19.03,19.05,19.0,19.03,15570.0,17.8872,17.906,17.859,17.8872,15570.0
2017-10-19 15:30:00,19.03,19.13,19.0,19.05,264801.0,17.8872,17.9812,17.859,17.906,264801.0
2017-10-20 09:30:00,19.2,19.25,19.15,19.25,58660.0,18.047,18.094,18.0,18.094,58660.0
2017-10-20 10:00:00,19.23,19.3,19.2,19.28,19591.0,18.0752,18.141,18.047,18.1222,19591.0
2017-10-20 10:30:00,19.25,19.28,19.15,19.23,48344.0,18.094,18.1222,18.0,18.0752,48344.0
2017-10-20 11:00:00,19.2,19.25,19.2,19.23,7813.0,18.047,18.094,18.047,18.0752,7813.0
2017-10-20 11:30:00,19.25,19.25,19.2,19.25,5832.0,18.094,18.094,18.047,18.094,5832.0
2017-10-20 12:00:00,19.25,19.25,19.2,19.25,46793.0,18.094,18.094,18.047,18.094,46793.0
2017-10-20 12:30:00,19.23,19.25,19.15,19.2,104469.0,18.0752,18.094,18.0,18.047,104469.0
2017-10-20 13:00:00,19.2,19.3,19.15,19.28,48240.0,18.047,18.141,18.0,18.1222,48240.0
2017-10-20 13:30:00,19.28,19.35,19.25,19.32,82033.0,18.1222,18.188,18.094,18.1598,82033.0
2017-10-20 14:00:00,19.32,19.35,19.3,19.32,21000.0,18.1598,18.188,18.141,18.1598,21000.0
2017-10-20 14:30:00,19.35,19.35,19.25,19.28,55866.0,18.188,18.188,18.094,18.1222,55866.0
2017-10-20 15:00:00,19.25,19.3,19.25,19.28,34739.0,18.094,18.141,18.094,18.1222,34739.0
2017-10-20 15:30:00,19.28,19.5,19.27,19.45,312106.0,18.1222,18.329,18.1128,18.282,312106.0
2017-10-23 09:30:00,19.5,19.5,19.35,19.45,14737.0,18.329,18.329,18.188,18.282,14737.0
2017-10-23 10:00:00,19.43,19.55,19.4,19.53,35168.0,18.2632,18.376,18.235,18.3572,35168.0
2017-10-23 10:30:00,19.55,19.55,19.45,19.48,20299.0,18.376,18.376,18.282,18.3102,20299.0
2017-10-23 11:00:00,19.48,19.5,19.45,19.48,9280.0,18.3102,18.329,18.282,18.3102,9280.0
2017-10-23 11:30:00,19.48,19.55,19.45,19.55,40488.0,18.3102,18.376,18.282,18.376,40488.0
2017-10-23 12:00:00,19.55,19.6,19.51,19.6,19281.0,18.376,18.423,18.3384,18.423,19281.0
2017-10-23 12:30:00,19.57,19.6,19.5,19.55,33431.0,18.3948,18.423,18.329,18.376,33431.0
2017-10-23 13:00:00,19.5,19.55,19.5,19.53,8974.0,18.329,18.376,18.329,18.3572,8974.0
2017-10-23 13:30:00,19.53,19.55,19.45,19.48,22153.0,18.3572,18.376,18.282,18.3102,22153.0
2017-10-23 14:00:00,19.48,19.5,19.45,19.48,15013.0,18.3102,18.329,18.282,18.3102,15013.0
2017-10-23 14:30:00,19.5,19.5,19.45,19.5,17028.0,18.329,18.329,18.282,18.329,17028.0
2017-10-23 15:00:00,19.48,19.5,19.45,19.48,23262.0,18.3102,18.329,18.282,18.3102,23262.0
2017-10-23 15:30:00,19.48,19.55,19.45,19.55,298955.0,18.3102,18.376,18.282,18.376,298955.0
2017-10-24 09:30:00,19.6,19.6,19.45,19.45,64775.0,18.423,18.423,18.282,18.282,64775.0
2017-10-24 10:00:00,19.48,19.55,19.45,19.5,45181.0,18.3102,18.376,18.282,18.329,45181.0
2017-10-24 10:30:00,19.5,19.7,19.5,19.68,50719.0,18.329,18.517,18.329,18.4982,50719.0
2017-10-24 11:00:00,19.65,19.7,19.65,19.7,21431.0,18.47,18.517,18.47,18.517,21431.0
2017-10-24 11:30:00,19.68,19.75,19.65,19.73,47841.0,18.4982,18.564,18.47,18.5452,47841.0
2017-10-24 12:00:00,19.73,19.8,19.65,19.75,68725.0,18.5452,18.611,18.47,18.564,68725.0
2017-10-24 12:30:00,19.75,19.8,19.7,19.73,79638.0,18.564,18.611,18.517,18.5452,79638.0
2017-10-24 13:00:00,19.7,19.8,19.7,19.73,118913.0,18.517,18.611,18.517,18.5452,118913.0
2017-10-24 13:30:00,19.73,19.8,19.7,19.7,137807.0,18.5452,18.611,18.517,18.517,137807.0
2017-10-24 14:00:00,19.73,19.75,19.7,19.73,76078.0,18.5452,18.564,18.517,18.5452,76078.0
2017-10-24 14:30:00,19.7,19.75,19.7,19.7,30211.0,18.517,18.564,18.517,18.517,30211.0
2017-10-24 15:00:00,19.7,19.75,19.65,19.68,140336.0,18.517,18.564,18.47,18.4982,140336.0
2017-10-24 15:30:00,19.7,19.75,19.6,19.65,350713.0,18.517,18.564,18.423,18.47,350713.0
2017-10-25 09:30:00,19.75,19.75,19.6,19.7,233587.0,18.564,18.564,18.423,18.517,233587.0
2017-10-25 10:00:00,19.7,19.75,19.6,19.63,43383.0,18.517,18.564,18.423,18.4512,43383.0
2017-10-25 10:30:00,19.63,19.65,19.5,19.5,112547.0,18.4512,18.47,18.329,18.329,112547.0
2017-10-25 11:00:00,19.5,19.53,19.35,19.4,114503.0,18.329,18.3572,18.188,18.235,114503.0
2017-10-25 11:30:00,19.4,19.48,19.25,19.25,116764.0,18.235,18.3102,18.094,18.094,116764.0
2017-10-25 12:00:00,19.25,19.3,19.1,19.17,99018.0,18.094,18.141,17.953,18.0188,99018.0
2017-10-25 12:30:00,19.2,19.3,19.15,19.3,169712.0,18.047,18.141,18.0,18.141,169712.0
2017-10-25 13:00:00,19.3,19.38,19.25,19.38,65758.0,18.141,18.2162,18.094,18.2162,65758.0
2017-10-25 13:30:00,19.38,19.48,19.3,19.48,56436.0,18.2162,18.3102,18.141,18.3102,56436.0
2017-10-25 14:00:00,19.48,19.48,19.42,19.45,28684.0,18.3102,18.3102,18.2538,18.282,28684.0
2017-10-25 14:30:00,19.45,19.5,19.45,19.45,16690.0,18.282,18.329,18.282,18.282,16690.0
2017-10-25 15:00:00,19.45,19.5,19.4,19.45,60456.0,18.282,18.329,18.235,18.282,60456.0
2017-10-25 15:30:00,19.4,19.45,19.4,19.4,144071.0,18.235,18.282,18.235,18.235,144071.0
2017-10-26 09:30:00,19.4,19.6,19.3,19.57,37951.0,18.235,18.423,18.141,18.3948,37951.0
2017-10-26 10:00:00,19.6,19.6,19.5,19.55,17034.0,18.423,18.423,18.329,18.376,17034.0
2017-10-26 10:30:00,19.53,19.63,19.5,19.55,34945.0,18.3572,18.4512,18.329,18.376,34945.0
2017-10-26 11:00:00,19.57,19.6,19.4,19.4,48833.0,18.3948,18.423,18.235,18.235,48833.0
2017-10-26 11:30:00,19.4,19.45,19.35,19.35,16900.0,18.235,18.282,18.188,18.188,16900.0
2017-10-26 12:00:00,19.38,19.4,19.3,19.38,41013.0,18.2162,18.235,18.141,18.2162,41013.0
2017-10-26 12:30:00,19.38,19.4,19.3,19.32,65482.0,18.2162,18.235,18.141,18.1598,65482.0
2017-10-26 13:00:00,19.32,19.4,19.27,19.38,62051.0,18.1598,18.235,18.1128,18.2162,62051.0
2017-10-26 13:30:00,19.38,19.45,19.35,19.43,46224.0,18.2162,18.282,18.188,18.2632,46224.0
2017-10-26 14:00:00,19.45,19.45,19.25,19.32,131658.0,18.282,18.282,18.094,18.1598,131658.0
2017-10-26 14:30:00,19.32,19.35,19.3,19.35,25292.0,18.1598,18.188,18.141,18.188,25292.0
2017-10-26 15:00:00,19.35,19.35,19.3,19.3,31106.0,18.188,18.188,18.141,18.141,31106.0
2017-10-26 15:30:00,19.3,19.35,19.3,19.3,129006.0,18.141,18.188,18.141,18.141,129006.0
2017-10-27 09:30:00,19.35,19.45,19.05,19.15,39283.0,18.188,18.282,17.906,18.0,39283.0
2017-10-27 10:00:00,19.13,19.23,19.0,19.1,123480.0,17.9812,18.0752,17.859,17.953,123480.0
2017-10-27 10:30:00,19.05,19.1,18.9,19.0,79036.0,17.906,17.953,17.765,17.859,79036.0
2017-10-27 11:00:00,19.0,19.3,19.0,19.2,75084.0,17.859,18.141,17.859,18.047,75084.0
2017-10-27 11:30:00,19.23,19.3,19.17,19.3,64831.0,18.0752,18.141,18.0188,18.141,64831.0
2017-10-27 12:00:00,19.3,19.35,19.25,19.3,63972.0,18.141,18.188,18.094,18.141,63972.0
2017-10-27 12:30:00,19.28,19.3,19.25,19.3,38918.0,18.1222,18.141,18.094,18.141,38918.0
2017-10-27 13:00:00,19.28,19.3,19.25,19.25,42293.0,18.1222,18.141,18.094,18.094,42293.0
2017-10-27 13:30:00,19.28,19.3,19.15,19.23,106242.0,18.1222,18.141,18.0,18.0752,106242.0
2017-10-27 14:00:00,19.2,19.25,19.15,19.25,76928.0,18.047,18.094,18.0,18.094,76928.0
2017-10-27 14:30:00,19.23,19.25,19.2,19.25,31321.0,18.0752,18.094,18.047,18.094,31321.0
2017-10-27 15:00:00,19.23,19.35,19.2,19.32,79825.0,18.0752,18.188,18.047,18.1598,79825.0
2017-10-27 15:30:00,19.32,19.35,19.3,19.35,199277.0,18.1598,18.188,18.141,18.188,199277.0
2017-10-30 09:30:00,19.3,19.35,19.25,19.28,45207.0,18.141,18.188,18.094,18.1222,45207.0
2017-10-30 10:00:00,19.28,19.3,19.17,19.25,41237.0,18.1222,18.141,18.0188,18.094,41237.0
2017-10-30 10:30:00,19.28,19.3,19.2,19.3,31882.0,18.1222,18.141,18.047,18.141,31882.0
2017-10-30 11:00:00,19.28,19.33,19.15,19.18,96372.0,18.1222,18.1692,18.0,18.0282,96372.0
2017-10-30 11:30:00,19.15,19.2,19.1,19.1,43185.0,18.0,18.047,17.953,17.953,43185.0
2017-10-30 12:00:00,19.1,19.15,19.1,19.1,16853.0,17.953,18.0,17.953,17.953,16853.0
2017-10-30 12:30:00,19.1,19.2,19.1,19.2,62315.0,17.953,18.047,17.953,18.047,62315.0
2017-10-30 13:00:00,19.15,19.2,19.15,19.15,22621.0,18.0,18.047,18.0,18.0,22621.0
2017-10-30 13:30:00,19.15,19.2,19.1,19.2,123232.0,18.0,18.047,17.953,18.047,123232.0
2017-10-30 14:00:00,19.18,19.3,19.15,19.25,95561.0,18.0282,18.141,18.0,18.094,95561.0
2017-10-30 14:30:00,19.25,19.25,19.2,19.23,19770.0,18.094,18.094,18.047,18.0752,19770.0
2017-10-30 15:00:00,19.25,19.25,19.2,19.2,46588.0,18.094,18.094,18.047,18.047,46588.0
2017-10-30 15:30:00,19.2,19.25,19.2,19.2,141409.0,18.047,18.094,18.047,18.047,141409.0
2017-10-31 09:30:00,19.3,19.35,19.2,19.2,37710.0,18.141,18.188,18.047,18.047,37710.0
2017-10-31 10:00:00,19.23,19.25,19.15,19.15,17573.0,18.0752,18.094,18.0,18.0,17573.0
2017-10-31 10:30:00,19.15,19.25,19.15,19.25,45359.0,18.0,18.094,18.0,18.094,45359.0
2017-10-31 11:00:00,19.2,19.25,19.15,19.23,48954.0,18.047,18.094,18.0,18.0752,48954.0
2017-10-31 11:30:00,19.23,19.25,19.15,19.15,29371.0,18.0752,18.094,18.0,18.0,29371.0
2017-10-31 12:00:00,19.2,19.2,19.1,19.13,36921.0,18.047,18.047,17.953,17.9812,36921.0
2017-10-31 12:30:00,19.13,19.15,19.1,19.13,25114.0,17.9812,18.0,17.953,17.9812,25114.0
2017-10-31 13:00:00,19.15,19.15,19.05,19.13,83492.0,18.0,18.0,17.906,17.9812,83492.0
2017-10-31 13:30:00,19.13,19.15,19.1,19.13,143863.0,17.9812,18.0,17.953,17.9812,143863.0
2017-10-31 14:00:00,19.13,19.15,19.1,19.15,39326.0,17.9812,18.0,17.953,18.0,39326.0
2017-10-31 14:30:00,19.1,19.2,19.0,19.2,141570.0,17.953,18.047,17.859,18.047,141570.0
2017-10-31 15:00:00,19.2,19.2,19.1,19.13,108420.0,18.047,18.047,17.953,17.9812,108420.0
2017-10-31 15:30:00,19.1,19.15,19.05,19.05,357557.0,17.953,18.0,17.906,17.906,357557.0
2017-11-01 09:30:00,19.8,19.8,18.1,18.8,554038.0,18.611,18.611,17.0131,17.6711,554038.0
2017-11-01 10:00:00,18.8,19.05,18.72,19.0,261138.0,17.6711,17.906,17.5959,17.859,261138.0
2017-11-01 10:30:00,19.03,19.05,18.9,18.9,115752.0,17.8872,17.906,17.765,17.765,115752.0
2017-11-01 11:00:00,18.93,18.95,18.25,18.3,385780.0,17.7932,17.812,17.1541,17.2011,385780.0
2017-11-01 11:30:00,18.25,18.35,18.2,18.25,396070.0,17.1541,17.2481,17.1071,17.1541,396070.0
2017-11-01 12:00:00,18.25,18.28,18.05,18.07,136578.0,17.1541,17.1823,16.9661,16.9849,136578.0
2017-11-01 12:30:00,18.07,18.18,18.05,18.07,138019.0,16.9849,17.0883,16.9661,16.9849,138019.0
2017-11-01 13:00:00,18.1,18.1,17.95,18.0,215248.0,17.0131,17.0131,16.8721,16.9191,215248.0
2017-11-01 13:30:00,18.0,18.1,17.95,18.05,171618.0,16.9191,17.0131,16.8721,16.9661,171618.0
2017-11-01 14:00:00,18.05,18.2,18.02,18.03,296922.0,16.9661,17.1071,16.9379,16.9473,296922.0
2017-11-01 14:30:00,18.03,18.05,17.9,17.95,147046.0,16.9473,16.9661,16.8251,16.8721,147046.0
2017-11-01 15:00:00,17.95,18.0,17.9,18.0,198176.0,16.8721,16.9191,16.8251,16.9191,198176.0
2017-11-01 15:30:00,18.0,18.1,17.95,17.95,562317.0,16.9191,17.0131,16.8721,16.8721,562317.0
2017-11-02 09:30:00,17.9,17.95,17.6,17.88,237510.0,16.8251,16.8721,16.5431,16.8063,237510.0
2017-11-02 10:00:00,17.88,17.95,17.85,17.88,237860.0,16.8063,16.8721,16.7781,16.8063,237860.0
2017-11-02 10:30:00,17.88,17.98,17.85,17.9,87787.0,16.8063,16.9003,16.7781,16.8251,87787.0
2017-11-02 11:00:00,17.9,17.9,17.85,17.85,105444.0,16.8251,16.8251,16.7781,16.7781,105444.0
2017-11-02 11:30:00,17.85,17.95,17.85,17.9,197220.0,16.7781,16.8721,16.7781,16.8251,197220.0
2017-11-02 12:00:00,17.9,17.95,17.9,17.9,86560.0,16.8251,16.8721,16.8251,16.8251,86560.0
2017-11-02 12:30:00,17.9,17.93,17.85,17.9,72203.0,16.8251,16.8533,16.7781,16.8251,72203.0
2017-11-02 13:00:00,17.85,18.1,17.85,18.07,134849.0,16.7781,17.0131,16.7781,16.9849,134849.0
2017-11-02 13:30:00,18.1,18.1,18.05,18.1,59692.0,17.0131,17.0131,16.9661,17.0131,59692.0
2017-11-02 14:00:00,18.1,18.1,17.85,17.9,177947.0,17.0131,17.0131,16.7781,16.8251,177947.0
2017-11-02 14:30:00,17.93,17.93,17.85,17.88,56725.0,16.8533,16.8533,16.7781,16.8063,56725.0
2017-11-02 15:00:00,17.88,17.9,17.85,17.9,188690.0,16.8063,16.8251,16.7781,16.8251,188690.0
2017-11-02 15:30:00,17.9,17.9,17.85,17.9,437018.0,16.8251,16.8251,16.7781,16.8251,437018.0
2017-11-03 09:30:00,17.8,17.8,17.4,17.45,152652.0,16.7311,16.7311,16.3551,16.4021,152652.0
2017-11-03 10:00:00,17.48,17.63,17.45,17.45,284042.0,16.4303,16.5713,16.4021,16.4021,284042.0
2017-11-03 10:30:00,17.48,17.5,17.35,17.43,226089.0,16.4303,16.4491,16.3081,16.3833,226089.0
2017-11-03 11:00:00,17.43,17.55,17.42,17.5,150773.0,16.3833,16.4961,16.3739,16.4491,150773.0
2017-11-03 11:30:00,17.53,17.55,17.45,17.53,149733.0,16.4773,16.4961,16.4021,16.4773,149733.0
2017-11-03 12:00:00,17.53,17.55,17.45,17.45,145813.0,16.4773,16.4961,16.4021,16.4021,145813.0
2017-11-03 12:30:00,17.45,17.5,17.45,17.48,38328.0,16.4021,16.4491,16.4021,16.4303,38328.0
2017-11-03 13:00:00,17.45,17.5,17.45,17.45,18025.0,16.4021,16.4491,16.4021,16.4021,18025.0
2017-11-03 13:30:00,17.48,17.55,17.45,17.5,280142.0,16.4303,16.4961,16.4021,16.4491,280142.0
2017-11-03 14:00:00,17.5,17.55,17.45,17.45,88222.0,16.4491,16.4961,16.4021,16.4021,88222.0
2017-11-03 14:30:00,17.48,17.55,17.4,17.43,368711.0,16.4303,16.4961,16.3551,16.3833,368711.0
2017-11-03 15:00:00,17.4,17.5,17.4,17.5,119741.0,16.3551,16.4491,16.3551,16.4491,119741.0
2017-11-03 15:30:00,17.48,17.5,17.45,17.45,269452.0,16.4303,16.4491,16.4021,16.4021,269452.0
2017-11-06 09:30:00,17.45,17.48,17.35,17.43,34807.0,16.4021,16.4303,16.3081,16.3833,34807.0
2017-11-06 10:00:00,17.43,17.5,17.4,17.45,60824.0,16.3833,16.4491,16.3551,16.4021,60824.0
2017-11-06 10:30:00,17.43,17.45,17.4,17.4,35370.0,16.3833,16.4021,16.3551,16.3551,35370.0
2017-11-06 11:00:00,17.45,17.45,17.27,17.35,75355.0,16.4021,16.4021,16.2329,16.3081,75355.0
2017-11-06 11:30:00,17.35,17.35,17.3,17.32,57049.0,16.3081,16.3081,16.2611,16.2799,57049.0
2017-11-06 12:00:00,17.32,17.35,17.2,17.2,132491.0,16.2799,16.3081,16.1671,16.1671,132491.0
2017-11-06 12:30:00,17.23,17.25,17.1,17.13,69738.0,16.1953,16.2141,16.0731,16.1013,69738.0
2017-11-06 13:00:00,17.13,17.3,17.1,17.23,155474.0,16.1013,16.2611,16.0731,16.1953,155474.0
2017-11-06 13:30:00,17.25,17.35,17.22,17.3,91248.0,16.2141,16.3081,16.1859,16.2611,91248.0
2017-11-06 14:00:00,17.28,17.3,17.25,17.28,38774.0,16.2423,16.2611,16.2141,16.2423,38774.0
2017-11-06 14:30:00,17.25,17.3,17.25,17.3,63044.0,16.2141,16.2611,16.2141,16.2611,63044.0
2017-11-06 15:00:00,17.28,17.3,17.25,17.28,124395.0,16.2423,16.2611,16.2141,16.2423,124395.0
2017-11-06 15:30:00,17.28,17.3,17.25,17.25,439404.0,16.2423,16.2611,16.2141,16.2141,439404.0
2017-11-07 09:30:00,17.3,17.35,17.25,17.28,73680.0,16.2611,16.3081,16.2141,16.2423,73680.0
2017-11-07 10:00:00,17.28,17.28,17.12,17.23,52312.0,16.2423,16.2423,16.0919,16.1953,52312.0
2017-11-07 10:30:00,17.23,17.25,17.2,17.23,36219.0,16.1953,16.2141,16.1671,16.1953,36219.0
2017-11-07 11:00:00,17.23,17.3,17.15,17.15,78285.0,16.1953,16.2611,16.1201,16.1201,78285.0
2017-11-07 11:30:00,17.15,17.2,17.1,17.13,83677.0,16.1201,16.1671,16.0731,16.1013,83677.0
2017-11-07 12:00:00,17.1,17.2,17.1,17.18,127825.0,16.0731,16.1671,16.0731,16.1483,127825.0
2017-11-07 12:30:00,17.18,17.2,17.05,17.15,213008.0,16.1483,16.1671,16.0261,16.1201,213008.0
2017-11-07 13:00:00,17.15,17.2,17.1,17.18,128972.0,16.1201,16.1671,16.0731,16.1483,128972.0
2017-11-07 13:30:00,17.15,17.2,17.15,17.18,21263.0,16.1201,16.1671,16.1201,16.1483,21263.0
2017-11-07 14:00:00,17.18,17.2,17.15,17.2,41676.0,16.1483,16.1671,16.1201,16.1671,41676.0
2017-11-07 14:30:00,17.18,17.2,17.15,17.18,87200.0,16.1483,16.1671,16.1201,16.1483,87200.0
2017-11-07 15:00:00,17.18,17.2,17.1,17.1,106313.0,16.1483,16.1671,16.0731,16.0731,106313.0
2017-11-07 15:30:00,17.1,17.15,17.05,17.05,418973.0,16.0731,16.1201,16.0261,16.0261,418973.0
2017-11-08 09:30:00,17.1,17.1,16.97,17.03,59588.0,16.0731,16.0731,15.9509,16.0073,59588.0
2017-11-08 10:00:00,17.03,17.1,17.0,17.0,119030.0,16.0073,16.0731,15.9791,15.9791,119030.0
2017-11-08 10:30:00,17.03,17.15,17.0,17.13,35488.0,16.0073,16.1201,15.9791,16.1013,35488.0
2017-11-08 11:00:00,17.15,17.15,17.05,17.05,120305.0,16.1201,16.1201,16.0261,16.0261,120305.0
2017-11-08 11:30:00,17.05,17.15,17.05,17.13,35021.0,16.0261,16.1201,16.0261,16.1013,35021.0
2017-11-08 12:00:00,17.1,17.2,17.1,17.2,104664.0,16.0731,16.1671,16.0731,16.1671,104664.0
2017-11-08 12:30:00,17.2,17.3,17.15,17.28,35595.0,16.1671,16.2611,16.1201,16.2423,35595.0
2017-11-08 13:00:00,17.28,17.35,17.25,17.28,72243.0,16.2423,16.3081,16.2141,16.2423,72243.0
2017-11-08 13:30:00,17.3,17.3,17.2,17.23,74313.0,16.2611,16.2611,16.1671,16.1953,74313.0
2017-11-08 14:00:00,17.23,17.25,17.2,17.23,62847.0,16.1953,16.2141,16.1671,16.1953,62847.0
2017-11-08 14:30:00,17.23,17.28,17.17,17.23,159715.0,16.1953,16.2423,16.1389,16.1953,159715.0
2017-11-08 15:00:00,17.23,17.3,17.15,17.23,282338.0,16.1953,16.2611,16.1201,16.1953,282338.0
2017-11-08 15:30:00,17.23,17.23,17.15,17.2,329621.0,16.1953,16.1953,16.1201,16.1671,329621.0
2017-11-09 09:30:00,17.1,17.15,16.95,17.03,47654.0,16.0731,16.1201,15.9321,16.0073,47654.0
2017-11-09 10:00:00,17.0,17.25,17.0,17.25,36585.0,15.9791,16.2141,15.9791,16.2141,36585.0
2017-11-09 10:30:00,17.23,17.35,17.22,17.35,29583.0,16.1953,16.3081,16.1859,16.3081,29583.0
2017-11-09 11:00:00,17.35,17.4,17.3,17.35,56350.0,16.3081,16.3551,16.2611,16.3081,56350.0
2017-11-09 11:30:00,17.32,17.38,17.29,17.3,54157.0,16.2799,16.3363,16.2517,16.2611,54157.0
2017-11-09 12:00:00,17.32,17.35,17.27,17.35,56851.0,16.2799,16.3081,16.2329,16.3081,56851.0
2017-11-09 12:30:00,17.32,17.43,17.32,17.38,43743.0,16.2799,16.3833,16.2799,16.3363,43743.0
2017-11-09 13:00:00,17.38,17.53,17.35,17.5,71383.0,16.3363,16.4773,16.3081,16.4491,71383.0
2017-11-09 13:30:00,17.5,17.53,17.42,17.43,121180.0,16.4491,16.4773,16.3739,16.3833,121180.0
2017-11-09 14:00:00,17.45,17.48,17.4,17.43,78081.0,16.4021,16.4303,16.3551,16.3833,78081.0
2017-11-09 14:30:00,17.43,17.43,17.3,17.4,36034.0,16.3833,16.3833,16.2611,16.3551,36034.0
2017-11-09 15:00:00,17.4,17.4,17.32,17.35,40683.0,16.3551,16.3551,16.2799,16.3081,40683.0
2017-11-09 15:30:00,17.38,17.4,17.35,17.35,125577.0,16.3363,16.3551,16.3081,16.3081,125577.0
2017-11-10 09:30:00,17.45,17.6,17.35,17.55,157010.0,16.4021,16.5431,16.3081,16.4961,157010.0
2017-11-10 10:00:00,17.55,17.6,17.5,17.55,47933.0,16.4961,16.5431,16.4491,16.4961,47933.0
2017-11-10 10:30:00,17.55,17.7,17.5,17.7,50828.0,16.4961,16.6371,16.4491,16.6371,50828.0
2017-11-10 11:00:00,17.68,17.8,17.65,17.8,34296.0,16.6183,16.7311,16.5901,16.7311,34296.0
2017-11-10 11:30:00,17.8,17.8,17.65,17.68,40518.0,16.7311,16.7311,16.5901,16.6183,40518.0
2017-11-10 12:00:00,17.68,17.78,17.65,17.73,60285.0,16.6183,16.7123,16.5901,16.6653,60285.0
2017-11-10 12:30:00,17.7,17.75,17.65,17.7,39989.0,16.6371,16.6841,16.5901,16.6371,39989.0
2017-11-10 13:00:00,17.65,17.8,17.65,17.75,52313.0,16.5901,16.7311,16.5901,16.6841,52313.0
2017-11-10 13:30:00,17.78,17.8,17.7,17.75,58027.0,16.7123,16.7311,16.6371,16.6841,58027.0
2017-11-10 14:00:00,17.73,17.75,17.7,17.73,19300.0,16.6653,16.6841,16.6371,16.6653,19300.0
2017-11-10 14:30:00,17.7,17.75,17.7,17.75,20762.0,16.6371,16.6841,16.6371,16.6841,20762.0
2017-11-10 15:00:00,17.75,17.75,17.7,17.75,39275.0,16.6841,16.6841,16.6371,16.6841,39275.0
2017-11-10 15:30:00,17.73,17.75,17.7,17.75,175164.0,16.6653,16.6841,16.6371,16.6841,175164.0
2017-11-13 09:30:00,17.65,17.65,17.45,17.55,59312.0,16.5901,16.5901,16.4021,16.4961,59312.0
2017-11-13 10:00:00,17.6,17.7,17.55,17.7,63782.0,16.5431,16.6371,16.4961,16.6371,63782.0
2017-11-13 10:30:00,17.7,17.7,17.6,17.63,29893.0,16.6371,16.6371,16.5431,16.5713,29893.0
2017-11-13 11:00:00,17.65,17.65,17.55,17.6,67408.0,16.5901,16.5901,16.4961,16.5431,67408.0
2017-11-13 11:30:00,17.57,17.6,17.5,17.53,69921.0,16.5149,16.5431,16.4491,16.4773,69921.0
2017-11-13 12:00:00,17.53,17.55,17.5,17.53,55279.0,16.4773,16.4961,16.4491,16.4773,55279.0
2017-11-13 12:30:00,17.54,17.55,17.5,17.53,32922.0,16.4867,16.4961,16.4491,16.4773,32922.0
2017-11-13 13:00:00,17.54,17.55,17.5,17.53,27807.0,16.4867,16.4961,16.4491,16.4773,27807.0
2017-11-13 13:30:00,17.53,17.55,17.5,17.53,32009.0,16.4773,16.4961,16.4491,16.4773,32009.0
2017-11-13 14:00:00,17.53,17.55,17.35,17.45,117990.0,16.4773,16.4961,16.3081,16.4021,117990.0
2017-11-13 14:30:00,17.45,17.45,17.25,17.35,113109.0,16.4021,16.4021,16.2141,16.3081,113109.0
2017-11-13 15:00:00,17.4,17.4,17.35,17.4,49700.0,16.3551,16.3551,16.3081,16.3551,49700.0
2017-11-13 15:30:00,17.4,17.45,17.37,17.4,270713.0,16.3551,16.4021,16.3269,16.3551,270713.0
2017-11-14 09:30:00,17.35,17.55,17.32,17.35,65616.0,16.3081,16.4961,16.2799,16.3081,65616.0
2017-11-14 10:00:00,17.35,17.4,17.22,17.38,43681.0,16.3081,16.3551,16.1859,16.3363,43681.0
2017-11-14 10:30:00,17.4,17.45,17.35,17.45,48656.0,16.3551,16.4021,16.3081,16.4021,48656.0
2017-11-14 11:00:00,17.4,17.45,17.4,17.43,7268.0,16.3551,16.4021,16.3551,16.3833,7268.0
2017-11-14 11:30:00,17.43,17.45,17.25,17.32,43032.0,16.3833,16.4021,16.2141,16.2799,43032.0
2017-11-14 12:00:00,17.35,17.4,17.3,17.4,16093.0,16.3081,16.3551,16.2611,16.3551,16093.0
2017-11-14 12:30:00,17.38,17.4,17.35,17.35,10134.0,16.3363,16.3551,16.3081,16.3081,10134.0
2017-11-14 13:00:00,17.35,17.4,17.3,17.3,33791.0,16.3081,16.3551,16.2611,16.2611,33791.0
2017-11-14 13:30:00,17.32,17.4,17.3,17.4,23139.0,16.2799,16.3551,16.2611,16.3551,23139.0
2017-11-14 14:00:00,17.38,17.4,17.3,17.32,90841.0,16.3363,16.3551,16.2611,16.2799,90841.0
2017-11-14 14:30:00,17.3,17.35,17.3,17.32,21600.0,16.2611,16.3081,16.2611,16.2799,21600.0
2017-11-14 15:00:00,17.32,17.35,17.3,17.35,79086.0,16.2799,16.3081,16.2611,16.3081,79086.0
2017-11-14 15:30:00,17.32,17.45,17.32,17.45,267118.0,16.2799,16.4021,16.2799,16.4021,267118.0
2017-11-15 09:30:00,17.25,17.38,17.1,17.25,59213.0,16.2141,16.3363,16.0731,16.2141,59213.0
2017-11-15 10:00:00,17.23,17.3,17.2,17.3,27991.0,16.1953,16.2611,16.1671,16.2611,27991.0
2017-11-15 10:30:00,17.3,17.35,17.2,17.35,39103.0,16.2611,16.3081,16.1671,16.3081,39103.0
2017-11-15 11:00:00,17.35,17.4,17.3,17.3,45911.0,16.3081,16.3551,16.2611,16.2611,45911.0
2017-11-15 11:30:00,17.32,17.4,17.3,17.4,21982.0,16.2799,16.3551,16.2611,16.3551,21982.0
2017-11-15 12:00:00,17.38,17.4,17.35,17.4,18973.0,16.3363,16.3551,16.3081,16.3551,18973.0
2017-11-15 12:30:00,17.35,17.4,17.35,17.4,58340.0,16.3081,16.3551,16.3081,16.3551,58340.0
2017-11-15 13:00:00,17.4,17.4,17.22,17.25,93951.0,16.3551,16.3551,16.1859,16.2141,93951.0
2017-11-15 13:30:00,17.25,17.28,17.2,17.2,65545.0,16.2141,16.2423,16.1671,16.1671,65545.0
2017-11-15 14:00:00,17.2,17.3,17.2,17.28,81947.0,16.1671,16.2611,16.1671,16.2423,81947.0
2017-11-15 14:30:00,17.28,17.3,17.25,17.28,25273.0,16.2423,16.2611,16.2141,16.2423,25273.0
2017-11-15 15:00:00,17.25,17.3,17.25,17.28,90541.0,16.2141,16.2611,16.2141,16.2423,90541.0
2017-11-15 15:30:00,17.25,17.3,17.25,17.25,174096.0,16.2141,16.2611,16.2141,16.2141,174096.0
2017-11-16 09:30:00,17.3,17.38,17.25,17.28,147278.0,16.2611,16.3363,16.2141,16.2423,147278.0
2017-11-16 10:00:00,17.28,17.3,17.25,17.3,73734.0,16.2423,16.2611,16.2141,16.2611,73734.0
2017-11-16 10:30:00,17.3,17.5,17.27,17.43,156286.0,16.2611,16.4491,16.2329,16.3833,156286.0
2017-11-16 11:00:00,17.45,17.5,17.45,17.45,20195.0,16.4021,16.4491,16.4021,16.4021,20195.0
2017-11-16 11:30:00,17.5,17.5,17.45,17.48,18111.0,16.4491,16.4491,16.4021,16.4303,18111.0
2017-11-16 12:00:00,17.5,17.55,17.45,17.55,39403.0,16.4491,16.4961,16.4021,16.4961,39403.0
2017-11-16 12:30:00,17.55,17.6,17.5,17.53,48601.0,16.4961,16.5431,16.4491,16.4773,48601.0
2017-11-16 13:00:00,17.53,17.55,17.45,17.55,73249.0,16.4773,16.4961,16.4021,16.4961,73249.0
2017-11-16 13:30:00,17.55,17.55,17.45,17.48,53479.0,16.4961,16.4961,16.4021,16.4303,53479.0
2017-11-16 14:00:00,17.48,17.55,17.47,17.5,43851.0,16.4303,16.4961,16.4209,16.4491,43851.0
2017-11-16 14:30:00,17.55,17.55,17.5,17.55,27446.0,16.4961,16.4961,16.4491,16.4961,27446.0
2017-11-16 15:00:00,17.55,17.6,17.5,17.6,153719.0,16.4961,16.5431,16.4491,16.5431,153719.0
2017-11-16 15:30:00,17.6,17.65,17.55,17.6,191590.0,16.5431,16.5901,16.4961,16.5431,191590.0
2017-11-17 09:30:00,17.5,17.7,17.5,17.65,53675.0,16.4491,16.6371,16.4491,16.5901,53675.0
2017-11-17 10:00:00,17.65,17.85,17.65,17.73,64129.0,16.5901,16.7781,16.5901,16.6653,64129.0
2017-11-17 10:30:00,17.73,17.75,17.65,17.68,14390.0,16.6653,16.6841,16.5901,16.6183,14390.0
2017-11-17 11:00:00,17.7,17.75,17.65,17.75,28617.0,16.6371,16.6841,16.5901,16.6841,28617.0
2017-11-17 11:30:00,17.75,17.75,17.7,17.75,29611.0,16.6841,16.6841,16.6371,16.6841,29611.0
2017-11-17 12:00:00,17.73,17.8,17.7,17.7,57252.0,16.6653,16.7311,16.6371,16.6371,57252.0
2017-11-17 12:30:00,17.7,17.7,17.62,17.68,33097.0,16.6371,16.6371,16.5619,16.6183,33097.0
2017-11-17 13:00:00,17.65,17.75,17.65,17.73,26755.0,16.5901,16.6841,16.5901,16.6653,26755.0
2017-11-17 13:30:00,17.7,17.75,17.65,17.65,33465.0,16.6371,16.6841,16.5901,16.5901,33465.0
2017-11-17 14:00:00,17.65,17.7,17.6,17.6,38401.0,16.5901,16.6371,16.5431,16.5431,38401.0
2017-11-17 14:30:00,17.6,17.7,17.57,17.65,71668.0,16.5431,16.6371,16.5149,16.5901,71668.0
2017-11-17 15:00:00,17.65,17.7,17.6,17.65,76589.0,16.5901,16.6371,16.5431,16.5901,76589.0
2017-11-17 15:30:00,17.65,17.75,17.65,17.7,538045.0,16.5901,16.6841,16.5901,16.6371,538045.0
2017-11-20 09:30:00,17.65,17.75,17.55,17.73,73438.0,16.5901,16.6841,16.4961,16.6653,73438.0
2017-11-20 10:00:00,17.75,17.8,17.65,17.75,20318.0,16.6841,16.7311,16.5901,16.6841,20318.0
2017-11-20 10:30:00,17.7,17.8,17.65,17.7,43237.0,16.6371,16.7311,16.5901,16.6371,43237.0
2017-11-20 11:00:00,17.71,17.75,17.7,17.7,14231.0,16.6465,16.6841,16.6371,16.6371,14231.0
2017-11-20 11:30:00,17.7,17.75,17.65,17.7,30842.0,16.6371,16.6841,16.5901,16.6371,30842.0
2017-11-20 12:00:00,17.68,17.7,17.65,17.68,13613.0,16.6183,16.6371,16.5901,16.6183,13613.0
2017-11-20 12:30:00,17.68,17.7,17.65,17.65,35601.0,16.6183,16.6371,16.5901,16.5901,35601.0
2017-11-20 13:00:00,17.68,17.7,17.65,17.65,28947.0,16.6183,16.6371,16.5901,16.5901,28947.0
2017-11-20 13:30:00,17.65,17.75,17.65,17.7,32741.0,16.5901,16.6841,16.5901,16.6371,32741.0
2017-11-20 14:00:00,17.7,17.75,17.7,17.73,24409.0,16.6371,16.6841,16.6371,16.6653,24409.0
2017-11-20 14:30:00,17.7,17.75,17.7,17.7,23645.0,16.6371,16.6841,16.6371,16.6371,23645.0
2017-11-20 15:00:00,17.75,17.8,17.7,17.75,98555.0,16.6841,16.7311,16.6371,16.6841,98555.0
2017-11-20 15:30:00,17.75,17.8,17.7,17.7,228244.0,16.6841,16.7311,16.6371,16.6371,228244.0
2017-11-21 09:30:00,17.75,17.95,17.75,17.95,53050.0,16.6841,16.8721,16.6841,16.8721,53050.0
2017-11-21 10:00:00,17.92,18.0,17.9,17.98,20014.0,16.8439,16.9191,16.8251,16.9003,20014.0
2017-11-21 10:30:00,17.98,18.05,17.95,18.03,53894.0,16.9003,16.9661,16.8721,16.9473,53894.0
2017-11-21 11:00:00,18.05,18.1,18.0,18.03,30338.0,16.9661,17.0131,16.9191,16.9473,30338.0
2017-11-21 11:30:00,18.0,18.1,18.0,18.05,32203.0,16.9191,17.0131,16.9191,16.9661,32203.0
2017-11-21 12:00:00,18.07,18.08,17.92,17.98,52056.0,16.9849,16.9943,16.8439,16.9003,52056.0
2017-11-21 12:30:00,17.98,18.05,17.95,18.05,23142.0,16.9003,16.9661,16.8721,16.9661,23142.0
2017-11-21 13:00:00,18.05,18.05,18.0,18.0,26656.0,16.9661,16.9661,16.9191,16.9191,26656.0
2017-11-21 13:30:00,18.0,18.05,18.0,18.03,24401.0,16.9191,16.9661,16.9191,16.9473,24401.0
2017-11-21 14:00:00,18.0,18.08,18.0,18.05,42604.0,16.9191,16.9943,16.9191,16.9661,42604.0
2017-11-21 14:30:00,18.0,18.1,18.0,18.07,31867.0,16.9191,17.0131,16.9191,16.9849,31867.0
2017-11-21 15:00:00,18.1,18.1,18.05,18.07,31094.0,17.0131,17.0131,16.9661,16.9849,31094.0
2017-11-21 15:30:00,18.1,18.1,18.05,18.1,173668.0,17.0131,17.0131,16.9661,17.0131,173668.0
2017-11-22 09:30:00,18.1,18.25,18.1,18.2,36324.0,17.0131,17.1541,17.0131,17.1071,36324.0
2017-11-22 10:00:00,18.2,18.3,18.15,18.15,73910.0,17.1071,17.2011,17.0601,17.0601,73910.0
2017-11-22 10:30:00,18.15,18.3,18.15,18.23,40208.0,17.0601,17.2011,17.0601,17.1353,40208.0
2017-11-22 11:00:00,18.23,18.25,18.2,18.25,10004.0,17.1353,17.1541,17.1071,17.1541,10004.0
2017-11-22 11:30:00,18.2,18.25,18.2,18.23,9860.0,17.1071,17.1541,17.1071,17.1353,9860.0
2017-11-22 12:00:00,18.23,18.25,18.2,18.2,8954.0,17.1353,17.1541,17.1071,17.1071,8954.0
2017-11-22 12:30:00,18.23,18.25,18.2,18.23,9825.0,17.1353,17.1541,17.1071,17.1353,9825.0
2017-11-22 13:00:00,18.2,18.25,18.2,18.23,8300.0,17.1071,17.1541,17.1071,17.1353,8300.0
2017-11-22 13:30:00,18.23,18.23,18.15,18.15,38279.0,17.1353,17.1353,17.0601,17.0601,38279.0
2017-11-22 14:00:00,18.15,18.2,18.15,18.15,29223.0,17.0601,17.1071,17.0601,17.0601,29223.0
2017-11-22 14:30:00,18.15,18.2,18.15,18.2,54895.0,17.0601,17.1071,17.0601,17.1071,54895.0
2017-11-22 15:00:00,18.18,18.25,18.17,18.25,50571.0,17.0883,17.1541,17.0789,17.1541,50571.0
2017-11-22 15:30:00,18.2,18.25,18.15,18.25,160190.0,17.1071,17.1541,17.0601,17.1541,160190.0
2017-11-24 09:30:00,18.25,18.25,18.15,18.18,20049.0,17.1541,17.1541,17.0601,17.0883,20049.0
2017-11-24 10:00:00,18.15,18.3,18.12,18.2,27698.0,17.0601,17.2011,17.0319,17.1071,27698.0
2017-11-24 10:30:00,18.23,18.25,18.15,18.15,16000.0,17.1353,17.1541,17.0601,17.0601,16000.0
2017-11-24 11:00:00,18.2,18.25,18.17,18.23,29036.0,17.1071,17.1541,17.0789,17.1353,29036.0
2017-11-24 11:30:00,18.25,18.25,18.2,18.23,5412.0,17.1541,17.1541,17.1071,17.1353,5412.0
2017-11-24 12:00:00,18.25,18.25,18.22,18.25,15916.0,17.1541,17.1541,17.1259,17.1541,15916.0
2017-11-24 12:30:00,18.23,18.25,18.2,18.25,75720.0,17.1353,17.1541,17.1071,17.1541,75720.0
2017-11-27 09:30:00,18.25,18.4,18.2,18.3,100530.0,17.1541,17.2951,17.1071,17.2011,100530.0
2017-11-27 10:00:00,18.3,18.35,18.3,18.35,18038.0,17.2011,17.2481,17.2011,17.2481,18038.0
2017-11-27 10:30:00,18.3,18.35,18.25,18.28,55819.0,17.2011,17.2481,17.1541,17.1823,55819.0
2017-11-27 11:00:00,18.28,18.3,18.25,18.28,16958.0,17.1823,17.2011,17.1541,17.1823,16958.0
2017-11-27 11:30:00,18.28,18.3,18.27,18.3,19115.0,17.1823,17.2011,17.1729,17.2011,19115.0
2017-11-27 12:00:00,18.3,18.3,18.25,18.28,14600.0,17.2011,17.2011,17.1541,17.1823,14600.0
2017-11-27 12:30:00,18.28,18.35,18.27,18.35,40057.0,17.1823,17.2481,17.1729,17.2481,40057.0
2017-11-27 13:00:00,18.35,18.35,18.3,18.32,15006.0,17.2481,17.2481,17.2011,17.2199,15006.0
2017-11-27 13:30:00,18.35,18.35,18.3,18.32,18256.0,17.2481,17.2481,17.2011,17.2199,18256.0
2017-11-27 14:00:00,18.32,18.35,18.3,18.3,32228.0,17.2199,17.2481,17.2011,17.2011,32228.0
2017-11-27 14:30:00,18.32,18.35,18.3,18.32,29818.0,17.2199,17.2481,17.2011,17.2199,29818.0
2017-11-27 15:00:00,18.32,18.35,18.3,18.3,43437.0,17.2199,17.2481,17.2011,17.2011,43437.0
2017-11-27 15:30:00,18.35,18.35,18.3,18.35,292432.0,17.2481,17.2481,17.2011,17.2481,292432.0
2017-11-28 09:30:00,18.35,18.45,18.2,18.43,62652.0,17.2481,17.3421,17.1071,17.3233,62652.0
2017-11-28 10:00:00,18.43,18.5,18.37,18.38,54966.0,17.3233,17.3891,17.2669,17.2763,54966.0
2017-11-28 10:30:00,18.38,18.45,18.35,18.45,42718.0,17.2763,17.3421,17.2481,17.3421,42718.0
2017-11-28 11:00:00,18.43,18.5,18.4,18.5,24744.0,17.3233,17.3891,17.2951,17.3891,24744.0
2017-11-28 11:30:00,18.5,18.5,18.4,18.43,33968.0,17.3891,17.3891,17.2951,17.3233,33968.0
2017-11-28 12:00:00,18.45,18.5,18.42,18.48,31432.0,17.3421,17.3891,17.3139,17.3703,31432.0
2017-11-28 12:30:00,18.5,18.5,18.45,18.5,11421.0,17.3891,17.3891,17.3421,17.3891,11421.0
2017-11-28 13:00:00,18.5,18.5,18.45,18.5,21171.0,17.3891,17.3891,17.3421,17.3891,21171.0
2017-11-28 13:30:00,18.5,18.5,18.45,18.48,40347.0,17.3891,17.3891,17.3421,17.3703,40347.0
2017-11-28 14:00:00,18.48,18.5,18.45,18.5,16616.0,17.3703,17.3891,17.3421,17.3891,16616.0
2017-11-28 14:30:00,18.5,18.55,18.45,18.55,52519.0,17.3891,17.4361,17.3421,17.4361,52519.0
2017-11-28 15:00:00,18.55,18.6,18.5,18.6,70248.0,17.4361,17.4831,17.3891,17.4831,70248.0
2017-11-28 15:30:00,18.6,18.65,18.5,18.65,185752.0,17.4831,17.5301,17.3891,17.5301,185752.0
2017-11-29 09:30:00,18.7,18.9,18.65,18.82,42885.0,17.5771,17.765,17.5301,17.6899,42885.0
2017-11-29 10:00:00,18.85,18.95,18.85,18.9,42609.0,17.718,17.812,17.718,17.765,42609.0
2017-11-29 10:30:00,18.9,18.9,18.75,18.85,64040.0,17.765,17.765,17.6241,17.718,64040.0
2017-11-29 11:00:00,18.82,18.85,18.7,18.73,47700.0,17.6899,17.718,17.5771,17.6053,47700.0
2017-11-29 11:30:00,18.73,18.8,18.65,18.65,65449.0,17.6053,17.6711,17.5301,17.5301,65449.0
2017-11-29 12:00:00,18.68,18.75,18.65,18.68,63939.0,17.5583,17.6241,17.5301,17.5583,63939.0
2017-11-29 12:30:00,18.65,18.74,18.62,18.73,75978.0,17.5301,17.6147,17.5019,17.6053,75978.0
2017-11-29 13:00:00,18.73,18.75,18.6,18.63,46180.0,17.6053,17.6241,17.4831,17.5113,46180.0
2017-11-29 13:30:00,18.63,18.65,18.55,18.6,32799.0,17.5113,17.5301,17.4361,17.4831,32799.0
2017-11-29 14:00:00,18.57,18.6,18.5,18.5,80885.0,17.4549,17.4831,17.3891,17.3891,80885.0
2017-11-29 14:30:00,18.53,18.53,18.45,18.48,94698.0,17.4173,17.4173,17.3421,17.3703,94698.0
2017-11-29 15:00:00,18.48,18.5,18.4,18.5,96945.0,17.3703,17.3891,17.2951,17.3891,96945.0
2017-11-29 15:30:00,18.48,18.5,18.45,18.5,145698.0,17.3703,17.3891,17.3421,17.3891,145698.0
2017-11-30 09:30:00,18.45,18.55,18.4,18.45,28717.0,17.3421,17.4361,17.2951,17.3421,28717.0
2017-11-30 10:00:00,18.48,18.55,18.45,18.5,10451.0,17.3703,17.4361,17.3421,17.3891,10451.0
2017-11-30 10:30:00,18.5,18.5,18.35,18.48,50454.0,17.3891,17.3891,17.2481,17.3703,50454.0
2017-11-30 11:00:00,18.48,18.55,18.45,18.48,29021.0,17.3703,17.4361,17.3421,17.3703,29021.0
2017-11-30 11:30:00,18.45,18.53,18.45,18.53,9401.0,17.3421,17.4173,17.3421,17.4173,9401.0
2017-11-30 12:00:00,18.53,18.58,18.5,18.55,12406.0,17.4173,17.4643,17.3891,17.4361,12406.0
2017-11-30 12:30:00,18.6,18.6,18.55,18.57,14357.0,17.4831,17.4831,17.4361,17.4549,14357.0
2017-11-30 13:00:00,18.57,18.6,18.52,18.55,42280.0,17.4549,17.4831,17.4079,17.4361,42280.0
2017-11-30 13:30:00,18.57,18.58,18.52,18.55,10202.0,17.4549,17.4643,17.4079,17.4361,10202.0
2017-11-30 14:00:00,18.53,18.55,18.5,18.55,5132.0,17.4173,17.4361,17.3891,17.4361,5132.0
2017-11-30 14:30:00,18.55,18.68,18.52,18.57,145468.0,17.4361,17.5583,17.4079,17.4549,145468.0
2017-11-30 15:00:00,18.57,18.6,18.55,18.57,80780.0,17.4549,17.4831,17.4361,17.4549,80780.0
2017-11-30 15:30:00,18.57,18.8,18.55,18.75,186569.0,17.4549,17.6711,17.4361,17.6241,186569.0
2017-12-01 09:30:00,18.65,18.68,18.42,18.5,68806.0,17.5301,17.5583,17.3139,17.3891,68806.0
2017-12-01 10:00:00,18.45,18.6,18.4,18.55,76641.0,17.3421,17.4831,17.2951,17.4361,76641.0
2017-12-01 10:30:00,18.53,18.6,18.5,18.53,15100.0,17.4173,17.4831,17.3891,17.4173,15100.0
2017-12-01 11:00:00,18.53,18.55,18.05,18.05,79344.0,17.4173,17.4361,16.9661,16.9661,79344.0
2017-12-01 11:30:00,18.05,18.35,17.95,18.35,96829.0,16.9661,17.2481,16.8721,17.2481,96829.0
2017-12-01 12:00:00,18.38,18.45,18.3,18.4,40024.0,17.2763,17.3421,17.2011,17.2951,40024.0
2017-12-01 12:30:00,18.35,18.55,18.35,18.55,40603.0,17.2481,17.4361,17.2481,17.4361,40603.0
2017-12-01 13:00:00,18.55,18.55,18.45,18.48,11759.0,17.4361,17.4361,17.3421,17.3703,11759.0
2017-12-01 13:30:00,18.5,18.6,18.47,18.53,57031.0,17.3891,17.4831,17.3609,17.4173,57031.0
2017-12-01 14:00:00,18.5,18.55,18.5,18.55,7530.0,17.3891,17.4361,17.3891,17.4361,7530.0
2017-12-01 14:30:00,18.53,18.58,18.45,18.53,57360.0,17.4173,17.4643,17.3421,17.4173,57360.0
2017-12-01 15:00:00,18.55,18.6,18.5,18.57,28582.0,17.4361,17.4831,17.3891,17.4549,28582.0
2017-12-01 15:30:00,18.6,18.65,18.55,18.65,119878.0,17.4831,17.5301,17.4361,17.5301,119878.0
2017-12-04 09:30:00,18.9,19.0,18.75,18.75,126746.0,17.765,17.859,17.6241,17.6241,126746.0
2017-12-04 10:00:00,18.75,18.79,18.65,18.7,86720.0,17.6241,17.6617,17.5301,17.5771,86720.0
2017-12-04 10:30:00,18.7,18.84,18.65,18.82,200192.0,17.5771,17.7087,17.5301,17.6899,200192.0
2017-12-04 11:00:00,18.8,18.85,18.75,18.75,47113.0,17.6711,17.718,17.6241,17.6241,47113.0
2017-12-04 11:30:00,18.75,18.85,18.75,18.82,41520.0,17.6241,17.718,17.6241,17.6899,41520.0
2017-12-04 12:00:00,18.8,18.85,18.7,18.7,58894.0,17.6711,17.718,17.5771,17.5771,58894.0
2017-12-04 12:30:00,18.7,18.8,18.7,18.75,43086.0,17.5771,17.6711,17.5771,17.6241,43086.0
2017-12-04 13:00:00,18.78,18.8,18.75,18.75,24123.0,17.6523,17.6711,17.6241,17.6241,24123.0
2017-12-04 13:30:00,18.78,18.8,18.75,18.75,48286.0,17.6523,17.6711,17.6241,17.6241,48286.0
2017-12-04 14:00:00,18.75,18.78,18.7,18.75,49861.0,17.6241,17.6523,17.5771,17.6241,49861.0
2017-12-04 14:30:00,18.7,18.75,18.7,18.73,64411.0,17.5771,17.6241,17.5771,17.6053,64411.0
2017-12-04 15:00:00,18.73,18.75,18.7,18.75,73113.0,17.6053,17.6241,17.5771,17.6241,73113.0
2017-12-04 15:30:00,18.73,18.75,18.65,18.7,149850.0,17.6053,17.6241,17.5301,17.5771,149850.0
2017-12-05 09:30:00,18.8,18.93,18.72,18.9,46997.0,17.6711,17.7932,17.5959,17.765,46997.0
2017-12-05 10:00:00,18.85,18.9,18.82,18.88,16997.0,17.718,17.765,17.6899,17.7462,16997.0
2017-12-05 10:30:00,18.88,18.9,18.8,18.89,30968.0,17.7462,17.765,17.6711,17.7556,30968.0
2017-12-05 11:00:00,18.9,18.93,18.85,18.88,24234.0,17.765,17.7932,17.718,17.7462,24234.0
2017-12-05 11:30:00,18.88,18.9,18.8,18.82,64821.0,17.7462,17.765,17.6711,17.6899,64821.0
2017-12-05 12:00:00,18.8,18.83,18.65,18.68,170328.0,17.6711,17.6993,17.5301,17.5583,170328.0
2017-12-05 12:30:00,18.68,18.73,18.65,18.67,63826.0,17.5583,17.6053,17.5301,17.5489,63826.0
2017-12-05 13:00:00,18.68,18.7,18.6,18.68,86685.0,17.5583,17.5771,17.4831,17.5583,86685.0
2017-12-05 13:30:00,18.68,18.7,18.65,18.7,23369.0,17.5583,17.5771,17.5301,17.5771,23369.0
2017-12-05 14:00:00,18.68,18.78,18.65,18.73,54699.0,17.5583,17.6523,17.5301,17.6053,54699.0
2017-12-05 14:30:00,18.73,18.75,18.65,18.65,91805.0,17.6053,17.6241,17.5301,17.5301,91805.0
2017-12-05 15:00:00,18.65,18.75,18.65,18.75,84804.0,17.5301,17.6241,17.5301,17.6241,84804.0
2017-12-05 15:30:00,18.73,18.85,18.7,18.82,285451.0,17.6053,17.718,17.5771,17.6899,285451.0
2017-12-06 09:30:00,18.85,18.85,18.65,18.65,26055.0,17.718,17.718,17.5301,17.5301,26055.0
2017-12-06 10:00:00,18.65,18.7,18.6,18.7,19422.0,17.5301,17.5771,17.4831,17.5771,19422.0
2017-12-06 10:30:00,18.65,18.7,18.6,18.7,33773.0,17.5301,17.5771,17.4831,17.5771,33773.0
2017-12-06 11:00:00,18.68,18.75,18.65,18.65,26279.0,17.5583,17.6241,17.5301,17.5301,26279.0
2017-12-06 11:30:00,18.65,18.7,18.65,18.7,8418.0,17.5301,17.5771,17.5301,17.5771,8418.0
2017-12-06 12:00:00,18.68,18.7,18.6,18.6,77036.0,17.5583,17.5771,17.4831,17.4831,77036.0
2017-12-06 12:30:00,18.63,18.7,18.6,18.65,29294.0,17.5113,17.5771,17.4831,17.5301,29294.0
2017-12-06 13:00:00,18.65,18.7,18.65,18.68,9300.0,17.5301,17.5771,17.5301,17.5583,9300.0
2017-12-06 13:30:00,18.68,18.7,18.65,18.68,9827.0,17.5583,17.5771,17.5301,17.5583,9827.0
2017-12-06 14:00:00,18.68,18.68,18.6,18.63,61028.0,17.5583,17.5583,17.4831,17.5113,61028.0
2017-12-06 14:30:00,18.6,18.68,18.6,18.6,85568.0,17.4831,17.5583,17.4831,17.4831,85568.0
2017-12-06 15:00:00,18.63,18.65,18.6,18.65,72557.0,17.5113,17.5301,17.4831,17.5301,72557.0
2017-12-06 15:30:00,18.6,18.65,18.55,18.63,466710.0,17.4831,17.5301,17.4361,17.5113,466710.0
2017-12-07 09:30:00,18.25,18.25,17.87,17.95,372018.0,17.1541,17.1541,16.7969,16.8721,372018.0
2017-12-07 10:00:00,17.95,18.15,17.9,18.15,297170.0,16.8721,17.0601,16.8251,17.0601,297170.0
2017-12-07 10:30:00,18.1,18.15,17.95,18.0,143307.0,17.0131,17.0601,16.8721,16.9191,143307.0
2017-12-07 11:00:00,17.98,18.05,17.92,18.05,162335.0,16.9003,16.9661,16.8439,16.9661,162335.0
2017-12-07 11:30:00,18.0,18.13,18.0,18.03,212260.0,16.9191,17.0413,16.9191,16.9473,212260.0
2017-12-07 12:00:00,18.0,18.05,17.95,18.0,252661.0,16.9191,16.9661,16.8721,16.9191,252661.0
2017-12-07 12:30:00,18.0,18.0,17.9,17.93,323553.0,16.9191,16.9191,16.8251,16.8533,323553.0
2017-12-07 13:00:00,17.93,17.95,17.6,17.7,382658.0,16.8533,16.8721,16.5431,16.6371,382658.0
2017-12-07 13:30:00,17.74,17.75,17.65,17.73,300566.0,16.6747,16.6841,16.5901,16.6653,300566.0
2017-12-07 14:00:00,17.7,17.75,17.6,17.6,327277.0,16.6371,16.6841,16.5431,16.5431,327277.0
2017-12-07 14:30:00,17.63,17.75,17.6,17.7,521974.0,16.5713,16.6841,16.5431,16.6371,521974.0
2017-12-07 15:00:00,17.73,17.9,17.7,17.88,782923.0,16.6653,16.8251,16.6371,16.8063,782923.0
2017-12-07 15:30:00,17.88,18.0,17.75,17.75,3384044.0,16.8063,16.9191,16.6841,16.6841,3384044.0
2017-12-08 09:30:00,17.75,17.8,17.5,17.75,608995.0,16.6841,16.7311,16.4491,16.6841,608995.0
2017-12-08 10:00:00,17.78,17.88,17.65,17.78,824360.0,16.7123,16.8063,16.5901,16.7123,824360.0
2017-12-08 10:30:00,17.78,17.85,17.71,17.73,325263.0,16.7123,16.7781,16.6465,16.6653,325263.0
2017-12-08 11:00:00,17.73,17.78,17.6,17.6,250278.0,16.6653,16.7123,16.5431,16.5431,250278.0
2017-12-08 11:30:00,17.63,17.68,17.6,17.68,120087.0,16.5713,16.6183,16.5431,16.6183,120087.0
2017-12-08 12:00:00,17.68,17.9,17.65,17.78,330334.0,16.6183,16.8251,16.5901,16.7123,330334.0
2017-12-08 12:30:00,17.78,17.95,17.75,17.82,233891.0,16.7123,16.8721,16.6841,16.7499,233891.0
2017-12-08 13:00:00,17.8,17.9,17.77,17.8,179310.0,16.7311,16.8251,16.7029,16.7311,179310.0
2017-12-08 13:30:00,17.82,17.85,17.8,17.82,147415.0,16.7499,16.7781,16.7311,16.7499,147415.0
2017-12-08 14:00:00,17.82,17.85,17.72,17.75,468043.0,16.7499,16.7781,16.6559,16.6841,468043.0
2017-12-08 14:30:00,17.75,17.8,17.65,17.7,183646.0,16.6841,16.7311,16.5901,16.6371,183646.0
2017-12-08 15:00:00,17.7,17.7,17.65,17.7,137665.0,16.6371,16.6371,16.5901,16.6371,137665.0
2017-12-08 15:30:00,17.7,17.75,17.65,17.75,600066.0,16.6371,16.6841,16.5901,16.6841,600066.0
2017-12-11 09:30:00,17.85,18.03,17.82,17.93,164526.0,16.7781,16.9473,16.7499,16.8533,164526.0
2017-12-11 10:00:00,17.93,18.0,17.85,17.9,194247.0,16.8533,16.9191,16.7781,16.8251,194247.0
2017-12-11 10:30:00,17.88,18.15,17.85,18.13,285703.0,16.8063,17.0601,16.7781,17.0413,285703.0
2017-12-11 11:00:00,18.13,18.3,18.1,18.25,517934.0,17.0413,17.2011,17.0131,17.1541,517934.0
2017-12-11 11:30:00,18.23,18.4,18.2,18.35,102259.0,17.1353,17.2951,17.1071,17.2481,102259.0
2017-12-11 12:00:00,18.32,18.35,18.3,18.32,42564.0,17.2199,17.2481,17.2011,17.2199,42564.0
2017-12-11 12:30:00,18.3,18.35,18.25,18.25,119350.0,17.2011,17.2481,17.1541,17.1541,119350.0
2017-12-11 13:00:00,18.28,18.3,18.25,18.28,24635.0,17.1823,17.2011,17.1541,17.1823,24635.0
2017-12-11 13:30:00,18.25,18.3,18.12,18.2,222263.0,17.1541,17.2011,17.0319,17.1071,222263.0
2017-12-11 14:00:00,18.15,18.35,18.15,18.3,138417.0,17.0601,17.2481,17.0601,17.2011,138417.0
2017-12-11 14:30:00,18.25,18.4,18.25,18.3,259470.0,17.1541,17.2951,17.1541,17.2011,259470.0
2017-12-11 15:00:00,18.32,18.33,18.25,18.25,92464.0,17.2199,17.2293,17.1541,17.1541,92464.0
2017-12-11 15:30:00,18.25,18.3,18.15,18.2,373140.0,17.1541,17.2011,17.0601,17.1071,373140.0
2017-12-12 09:30:00,18.3,18.3,18.15,18.2,31911.0,17.2011,17.2011,17.0601,17.1071,31911.0
2017-12-12 10:00:00,18.18,18.2,18.1,18.18,123054.0,17.0883,17.1071,17.0131,17.0883,123054.0
2017-12-12 10:30:00,18.18,18.2,17.9,17.98,138661.0,17.0883,17.1071,16.8251,16.9003,138661.0
2017-12-12 11:00:00,18.0,18.05,18.0,18.05,28134.0,16.9191,16.9661,16.9191,16.9661,28134.0
2017-12-12 11:30:00,18.03,18.1,18.0,18.1,53006.0,16.9473,17.0131,16.9191,17.0131,53006.0
2017-12-12 12:00:00,18.07,18.15,18.02,18.05,51647.0,16.9849,17.0601,16.9379,16.9661,51647.0
2017-12-12 12:30:00,18.03,18.1,18.0,18.07,32115.0,16.9473,17.0131,16.9191,16.9849,32115.0
2017-12-12 13:00:00,18.1,18.1,18.05,18.1,20697.0,17.0131,17.0131,16.9661,17.0131,20697.0
2017-12-12 13:30:00,18.1,18.1,18.0,18.1,58767.0,17.0131,17.0131,16.9191,17.0131,58767.0
2017-12-12 14:00:00,18.07,18.1,17.95,17.95,89354.0,16.9849,17.0131,16.8721,16.8721,89354.0
2017-12-12 14:30:00,17.95,18.0,17.95,17.98,40548.0,16.8721,16.9191,16.8721,16.9003,40548.0
2017-12-12 15:00:00,17.98,18.0,17.95,18.0,27103.0,16.9003,16.9191,16.8721,16.9191,27103.0
2017-12-12 15:30:00,18.0,18.0,17.9,17.98,282927.0,16.9191,16.9191,16.8251,16.9003,282927.0
2017-12-13 09:30:00,18.0,18.25,17.95,18.2,135172.0,16.9191,17.1541,16.8721,17.1071,135172.0
2017-12-13 10:00:00,18.2,18.3,18.15,18.2,117733.0,17.1071,17.2011,17.0601,17.1071,117733.0
2017-12-13 10:30:00,18.23,18.3,18.2,18.28,92764.0,17.1353,17.2011,17.1071,17.1823,92764.0
2017-12-13 11:00:00,18.28,18.3,18.15,18.28,110258.0,17.1823,17.2011,17.0601,17.1823,110258.0
2017-12-13 11:30:00,18.28,18.35,18.15,18.25,299858.0,17.1823,17.2481,17.0601,17.1541,299858.0
2017-12-13 12:00:00,18.23,18.25,18.1,18.18,51817.0,17.1353,17.1541,17.0131,17.0883,51817.0
2017-12-13 12:30:00,18.15,18.2,18.15,18.18,28195.0,17.0601,17.1071,17.0601,17.0883,28195.0
2017-12-13 13:00:00,18.18,18.2,18.1,18.1,28479.0,17.0883,17.1071,17.0131,17.0131,28479.0
2017-12-13 13:30:00,18.13,18.2,18.1,18.13,43872.0,17.0413,17.1071,17.0131,17.0413,43872.0
2017-12-13 14:00:00,18.1,18.15,18.05,18.15,30137.0,17.0131,17.0601,16.9661,17.0601,30137.0
2017-12-13 14:30:00,18.13,18.2,18.1,18.18,80372.0,17.0413,17.1071,17.0131,17.0883,80372.0
2017-12-13 15:00:00,18.15,18.2,18.1,18.1,40528.0,17.0601,17.1071,17.0131,17.0131,40528.0
2017-12-13 15:30:00,18.1,18.2,18.1,18.2,144071.0,17.0131,17.1071,17.0131,17.1071,144071.0
2017-12-14 09:30:00,18.25,18.45,18.2,18.25,127271.0,17.1541,17.3421,17.1071,17.1541,127271.0
2017-12-14 10:00:00,18.25,18.29,18.1,18.1,78071.0,17.1541,17.1917,17.0131,17.0131,78071.0
2017-12-14 10:30:00,18.1,18.2,18.05,18.07,41230.0,17.0131,17.1071,16.9661,16.9849,41230.0
2017-12-14 11:00:00,18.05,18.1,18.0,18.07,20829.0,16.9661,17.0131,16.9191,16.9849,20829.0
2017-12-14 11:30:00,18.07,18.25,18.05,18.2,71998.0,16.9849,17.1541,16.9661,17.1071,71998.0
2017-12-14 12:00:00,18.2,18.2,18.1,18.18,105542.0,17.1071,17.1071,17.0131,17.0883,105542.0
2017-12-14 12:30:00,18.18,18.2,18.15,18.2,57469.0,17.0883,17.1071,17.0601,17.1071,57469.0
2017-12-14 13:00:00,18.18,18.2,18.12,18.18,25062.0,17.0883,17.1071,17.0319,17.0883,25062.0
2017-12-14 13:30:00,18.18,18.18,18.07,18.07,65461.0,17.0883,17.0883,16.9849,16.9849,65461.0
2017-12-14 14:00:00,18.05,18.13,18.02,18.05,89505.0,16.9661,17.0413,16.9379,16.9661,89505.0
2017-12-14 14:30:00,18.07,18.1,18.05,18.07,19626.0,16.9849,17.0131,16.9661,16.9849,19626.0
2017-12-14 15:00:00,18.07,18.15,18.05,18.15,108198.0,16.9849,17.0601,16.9661,17.0601,108198.0
2017-12-14 15:30:00,18.1,18.2,18.1,18.15,101545.0,17.0131,17.1071,17.0131,17.0601,101545.0
2017-12-15 09:30:00,18.07,18.4,18.07,18.4,410253.0,16.9849,17.2951,16.9849,17.2951,410253.0
2017-12-15 10:00:00,18.4,18.45,18.35,18.43,108932.0,17.2951,17.3421,17.2481,17.3233,108932.0
2017-12-15 10:30:00,18.4,18.55,18.4,18.43,62903.0,17.2951,17.4361,17.2951,17.3233,62903.0
2017-12-15 11:00:00,18.43,18.55,18.4,18.55,49526.0,17.3233,17.4361,17.2951,17.4361,49526.0
2017-12-15 11:30:00,18.55,18.58,18.5,18.55,48676.0,17.4361,17.4643,17.3891,17.4361,48676.0
2017-12-15 12:00:00,18.53,18.58,18.5,18.55,62917.0,17.4173,17.4643,17.3891,17.4361,62917.0
2017-12-15 12:30:00,18.55,18.73,18.55,18.7,185972.0,17.4361,17.6053,17.4361,17.5771,185972.0
2017-12-15 13:00:00,18.65,18.7,18.6,18.65,209659.0,17.5301,17.5771,17.4831,17.5301,209659.0
2017-12-15 13:30:00,18.65,18.7,18.65,18.65,8805.0,17.5301,17.5771,17.5301,17.5301,8805.0
2017-12-15 14:00:00,18.68,18.7,18.65,18.68,24004.0,17.5583,17.5771,17.5301,17.5583,24004.0
2017-12-15 14:30:00,18.68,18.7,18.65,18.7,17954.0,17.5583,17.5771,17.5301,17.5771,17954.0
2017-12-15 15:00:00,18.68,18.73,18.65,18.68,105163.0,17.5583,17.6053,17.5301,17.5583,105163.0
2017-12-15 15:30:00,18.68,18.7,18.6,18.63,294909.0,17.5583,17.5771,17.4831,17.5113,294909.0
2017-12-18 09:30:00,18.65,18.76,18.65,18.75,85012.0,17.5301,17.6335,17.5301,17.6241,85012.0
2017-12-18 10:00:00,18.75,18.75,18.65,18.65,30630.0,17.6241,17.6241,17.5301,17.5301,30630.0
2017-12-18 10:30:00,18.65,18.78,18.65,18.73,50521.0,17.5301,17.6523,17.5301,17.6053,50521.0
2017-12-18 11:00:00,18.75,18.8,18.65,18.7,104691.0,17.6241,17.6711,17.5301,17.5771,104691.0
2017-12-18 11:30:00,18.7,18.75,18.57,18.65,77644.0,17.5771,17.6241,17.4549,17.5301,77644.0
2017-12-18 12:00:00,18.63,18.7,18.6,18.63,45912.0,17.5113,17.5771,17.4831,17.5113,45912.0
2017-12-18 12:30:00,18.63,18.65,18.55,18.57,46319.0,17.5113,17.5301,17.4361,17.4549,46319.0
2017-12-18 13:00:00,18.55,18.65,18.55,18.57,39222.0,17.4361,17.5301,17.4361,17.4549,39222.0
2017-12-18 13:30:00,18.55,18.6,18.55,18.6,18388.0,17.4361,17.4831,17.4361,17.4831,18388.0
2017-12-18 14:00:00,18.57,18.65,18.55,18.6,58295.0,17.4549,17.5301,17.4361,17.4831,58295.0
2017-12-18 14:30:00,18.6,18.6,18.55,18.6,13610.0,17.4831,17.4831,17.4361,17.4831,13610.0
2017-12-18 15:00:00,18.57,18.65,18.55,18.63,40807.0,17.4549,17.5301,17.4361,17.5113,40807.0
2017-12-18 15:30:00,18.65,18.65,18.55,18.55,243494.0,17.5301,17.5301,17.4361,17.4361,243494.0
2017-12-19 09:30:00,18.65,18.7,18.5,18.5,33535.0,17.5301,17.5771,17.3891,17.3891,33535.0
2017-12-19 10:00:00,18.55,18.6,18.5,18.6,15549.0,17.4361,17.4831,17.3891,17.4831,15549.0
2017-12-19 10:30:00,18.6,18.7,18.3,18.65,224628.0,17.4831,17.5771,17.2011,17.5301,224628.0
2017-12-19 11:00:00,18.63,18.68,18.55,18.55,74650.0,17.5113,17.5583,17.4361,17.4361,74650.0
2017-12-19 11:30:00,18.55,18.58,18.5,18.53,14986.0,17.4361,17.4643,17.3891,17.4173,14986.0
2017-12-19 12:00:00,18.53,18.55,18.47,18.53,28605.0,17.4173,17.4361,17.3609,17.4173,28605.0
2017-12-19 12:30:00,18.53,18.6,18.5,18.57,31186.0,17.4173,17.4831,17.3891,17.4549,31186.0
2017-12-19 13:00:00,18.55,18.63,18.55,18.57,19839.0,17.4361,17.5113,17.4361,17.4549,19839.0
2017-12-19 13:30:00,18.57,18.65,18.55,18.65,70032.0,17.4549,17.5301,17.4361,17.5301,70032.0
2017-12-19 14:00:00,18.63,18.7,18.55,18.7,103528.0,17.5113,17.5771,17.4361,17.5771,103528.0
2017-12-19 14:30:00,18.68,18.7,18.57,18.63,25316.0,17.5583,17.5771,17.4549,17.5113,25316.0
2017-12-19 15:00:00,18.6,18.65,18.55,18.63,38250.0,17.4831,17.5301,17.4361,17.5113,38250.0
2017-12-19 15:30:00,18.6,18.65,18.5,18.6,157717.0,17.4831,17.5301,17.3891,17.4831,157717.0
2017-12-20 09:30:00,18.65,18.7,18.45,18.57,26825.0,17.5301,17.5771,17.3421,17.4549,26825.0
2017-12-20 10:00:00,18.55,18.6,18.5,18.53,69463.0,17.4361,17.4831,17.3891,17.4173,69463.0
2017-12-20 10:30:00,18.5,18.55,18.5,18.53,39350.0,17.3891,17.4361,17.3891,17.4173,39350.0
2017-12-20 11:00:00,18.53,18.58,18.5,18.53,26713.0,17.4173,17.4643,17.3891,17.4173,26713.0
2017-12-20 11:30:00,18.5,18.6,18.5,18.57,57460.0,17.3891,17.4831,17.3891,17.4549,57460.0
2017-12-20 12:00:00,18.57,18.6,18.55,18.57,11572.0,17.4549,17.4831,17.4361,17.4549,11572.0
2017-12-20 12:30:00,18.57,18.6,18.55,18.57,8634.0,17.4549,17.4831,17.4361,17.4549,8634.0
2017-12-20 13:00:00,18.57,18.6,18.55,18.57,7545.0,17.4549,17.4831,17.4361,17.4549,7545.0
2017-12-20 13:30:00,18.55,18.6,18.55,18.57,12848.0,17.4361,17.4831,17.4361,17.4549,12848.0
2017-12-20 14:00:00,18.6,18.6,18.55,18.55,6600.0,17.4831,17.4831,17.4361,17.4361,6600.0
2017-12-20 14:30:00,18.57,18.6,18.55,18.57,9954.0,17.4549,17.4831,17.4361,17.4549,9954.0
2017-12-20 15:00:00,18.57,18.6,18.5,18.53,107980.0,17.4549,17.4831,17.3891,17.4173,107980.0
2017-12-20 15:30:00,18.53,18.55,18.5,18.53,115786.0,17.4173,17.4361,17.3891,17.4173,115786.0
2017-12-21 09:30:00,18.55,18.63,18.4,18.43,48744.0,17.4361,17.5113,17.2951,17.3233,48744.0
2017-12-21 10:00:00,18.43,18.54,18.4,18.53,338106.0,17.3233,17.4267,17.2951,17.4173,338106.0
2017-12-21 10:30:00,18.53,18.6,18.5,18.57,21006.0,17.4173,17.4831,17.3891,17.4549,21006.0
2017-12-21 11:00:00,18.57,18.6,18.55,18.55,24984.0,17.4549,17.4831,17.4361,17.4361,24984.0
2017-12-21 11:30:00,18.57,18.65,18.55,18.63,75586.0,17.4549,17.5301,17.4361,17.5113,75586.0
2017-12-21 12:00:00,18.63,18.65,18.55,18.6,69461.0,17.5113,17.5301,17.4361,17.4831,69461.0
2017-12-21 12:30:00,18.6,18.7,18.55,18.68,95603.0,17.4831,17.5771,17.4361,17.5583,95603.0
2017-12-21 13:00:00,18.68,18.73,18.65,18.68,90255.0,17.5583,17.6053,17.5301,17.5583,90255.0
2017-12-21 13:30:00,18.65,18.73,18.6,18.7,47484.0,17.5301,17.6053,17.4831,17.5771,47484.0
2017-12-21 14:00:00,18.73,18.75,18.67,18.75,36092.0,17.6053,17.6241,17.5489,17.6241,36092.0
2017-12-21 14:30:00,18.75,18.8,18.7,18.8,24405.0,17.6241,17.6711,17.5771,17.6711,24405.0
2017-12-21 15:00:00,18.78,18.85,18.75,18.78,95301.0,17.6523,17.718,17.6241,17.6523,95301.0
2017-12-21 15:30:00,18.75,18.85,18.75,18.78,271108.0,17.6241,17.718,17.6241,17.6523,271108.0
2017-12-22 09:30:00,18.75,18.8,18.62,18.75,39565.0,17.6241,17.6711,17.5019,17.6241,39565.0
2017-12-22 10:00:00,18.73,18.75,18.6,18.63,215566.0,17.6053,17.6241,17.4831,17.5113,215566.0
2017-12-22 10:30:00,18.63,18.7,18.6,18.68,24419.0,17.5113,17.5771,17.4831,17.5583,24419.0
2017-12-22 11:00:00,18.65,18.7,18.65,18.65,45310.0,17.5301,17.5771,17.5301,17.5301,45310.0
2017-12-22 11:30:00,18.68,18.7,18.65,18.65,19883.0,17.5583,17.5771,17.5301,17.5301,19883.0
2017-12-22 12:00:00,18.68,18.7,18.65,18.68,7600.0,17.5583,17.5771,17.5301,17.5583,7600.0
2017-12-22 12:30:00,18.65,18.7,18.65,18.68,6565.0,17.5301,17.5771,17.5301,17.5583,6565.0
2017-12-22 13:00:00,18.68,18.68,18.65,18.65,5300.0,17.5583,17.5583,17.5301,17.5301,5300.0
2017-12-22 13:30:00,18.68,18.7,18.65,18.68,7198.0,17.5583,17.5771,17.5301,17.5583,7198.0
2017-12-22 14:00:00,18.68,18.7,18.65,18.68,4750.0,17.5583,17.5771,17.5301,17.5583,4750.0
2017-12-22 14:30:00,18.7,18.7,18.65,18.65,15459.0,17.5771,17.5771,17.5301,17.5301,15459.0
2017-12-22 15:00:00,18.65,18.7,18.65,18.67,13088.0,17.5301,17.5771,17.5301,17.5489,13088.0
2017-12-22 15:30:00,18.65,18.7,18.5,18.5,207024.0,17.5301,17.5771,17.3891,17.3891,207024.0
2017-12-26 09:30:00,18.5,18.65,18.45,18.57,17638.0,17.3891,17.5301,17.3421,17.4549,17638.0
2017-12-26 10:00:00,18.57,18.65,18.55,18.63,17621.0,17.4549,17.5301,17.4361,17.5113,17621.0
2017-12-26 10:30:00,18.63,18.65,18.6,18.63,10937.0,17.5113,17.5301,17.4831,17.5113,10937.0
2017-12-26 11:00:00,18.63,18.68,18.6,18.63,28358.0,17.5113,17.5583,17.4831,17.5113,28358.0
2017-12-26 11:30:00,18.65,18.65,18.6,18.65,9714.0,17.5301,17.5301,17.4831,17.5301,9714.0
2017-12-26 12:00:00,18.63,18.65,18.6,18.65,27559.0,17.5113,17.5301,17.4831,17.5301,27559.0
2017-12-26 12:30:00,18.65,18.7,18.6,18.68,17942.0,17.5301,17.5771,17.4831,17.5583,17942.0
2017-12-26 13:00:00,18.68,18.75,18.65,18.73,34696.0,17.5583,17.6241,17.5301,17.6053,34696.0
2017-12-26 13:30:00,18.73,18.75,18.7,18.75,4080.0,17.6053,17.6241,17.5771,17.6241,4080.0
2017-12-26 14:00:00,18.73,18.8,18.65,18.78,77356.0,17.6053,17.6711,17.5301,17.6523,77356.0
2017-12-26 14:30:00,18.8,18.8,18.75,18.8,10632.0,17.6711,17.6711,17.6241,17.6711,10632.0
2017-12-26 15:00:00,18.8,18.8,18.7,18.73,32853.0,17.6711,17.6711,17.5771,17.6053,32853.0
2017-12-26 15:30:00,18.73,18.75,18.7,18.7,90619.0,17.6053,17.6241,17.5771,17.5771,90619.0
2017-12-27 09:30:00,18.65,18.8,18.6,18.6,25498.0,17.5301,17.6711,17.4831,17.4831,25498.0
2017-12-27 10:00:00,18.6,18.65,18.6,18.6,25713.0,17.4831,17.5301,17.4831,17.4831,25713.0
2017-12-27 10:30:00,18.6,18.7,18.55,18.65,20484.0,17.4831,17.5771,17.4361,17.5301,20484.0
2017-12-27 11:00:00,18.68,18.7,18.65,18.68,9200.0,17.5583,17.5771,17.5301,17.5583,9200.0
2017-12-27 11:30:00,18.68,18.7,18.65,18.68,11787.0,17.5583,17.5771,17.5301,17.5583,11787.0
2017-12-27 12:00:00,18.7,18.7,18.6,18.63,35016.0,17.5771,17.5771,17.4831,17.5113,35016.0
2017-12-27 12:30:00,18.63,18.63,18.55,18.55,10400.0,17.5113,17.5113,17.4361,17.4361,10400.0
2017-12-27 13:00:00,18.57,18.65,18.52,18.55,42248.0,17.4549,17.5301,17.4079,17.4361,42248.0
2017-12-27 13:30:00,18.53,18.55,18.5,18.5,13750.0,17.4173,17.4361,17.3891,17.3891,13750.0
2017-12-27 14:00:00,18.53,18.55,18.5,18.55,20460.0,17.4173,17.4361,17.3891,17.4361,20460.0
2017-12-27 14:30:00,18.55,18.6,18.5,18.6,26633.0,17.4361,17.4831,17.3891,17.4831,26633.0
2017-12-27 15:00:00,18.57,18.65,18.55,18.65,58018.0,17.4549,17.5301,17.4361,17.5301,58018.0
2017-12-27 15:30:00,18.63,18.65,18.6,18.6,70796.0,17.5113,17.5301,17.4831,17.4831,70796.0
2017-12-28 09:30:00,18.7,18.7,18.5,18.5,30081.0,17.5771,17.5771,17.3891,17.3891,30081.0
2017-12-28 10:00:00,18.5,18.6,18.5,18.57,33808.0,17.3891,17.4831,17.3891,17.4549,33808.0
2017-12-28 10:30:00,18.57,18.6,18.55,18.57,47500.0,17.4549,17.4831,17.4361,17.4549,47500.0
2017-12-28 11:00:00,18.57,18.65,18.55,18.63,33061.0,17.4549,17.5301,17.4361,17.5113,33061.0
2017-12-28 11:30:00,18.6,18.65,18.6,18.65,32349.0,17.4831,17.5301,17.4831,17.5301,32349.0
2017-12-28 12:00:00,18.65,18.74,18.6,18.65,127918.0,17.5301,17.6147,17.4831,17.5301,127918.0
2017-12-28 12:30:00,18.65,18.7,18.65,18.68,25374.0,17.5301,17.5771,17.5301,17.5583,25374.0
2017-12-28 13:00:00,18.7,18.7,18.65,18.65,45914.0,17.5771,17.5771,17.5301,17.5301,45914.0
2017-12-28 13:30:00,18.68,18.7,18.65,18.68,16345.0,17.5583,17.5771,17.5301,17.5583,16345.0
2017-12-28 14:00:00,18.68,18.7,18.55,18.63,111980.0,17.5583,17.5771,17.4361,17.5113,111980.0
2017-12-28 14:30:00,18.63,18.65,18.6,18.65,10593.0,17.5113,17.5301,17.4831,17.5301,10593.0
2017-12-28 15:00:00,18.64,18.65,18.6,18.63,22381.0,17.5207,17.5301,17.4831,17.5113,22381.0
2017-12-28 15:30:00,18.63,18.65,18.6,18.65,141275.0,17.5113,17.5301,17.4831,17.5301,141275.0
2017-12-29 09:30:00,18.7,18.8,18.6,18.73,93539.0,17.5771,17.6711,17.4831,17.6053,93539.0
2017-12-29 10:00:00,18.75,18.75,18.6,18.63,51584.0,17.6241,17.6241,17.4831,17.5113,51584.0
2017-12-29 10:30:00,18.64,18.65,18.55,18.55,24213.0,17.5207,17.5301,17.4361,17.4361,24213.0
2017-12-29 11:00:00,18.6,18.6,18.5,18.5,70487.0,17.4831,17.4831,17.3891,17.3891,70487.0
2017-12-29 11:30:00,18.52,18.6,18.5,18.57,49738.0,17.4079,17.4831,17.3891,17.4549,49738.0
2017-12-29 12:00:00,18.57,18.6,18.55,18.57,22693.0,17.4549,17.4831,17.4361,17.4549,22693.0
2017-12-29 12:30:00,18.55,18.65,18.55,18.6,47101.0,17.4361,17.5301,17.4361,17.4831,47101.0
2017-12-29 13:00:00,18.63,18.7,18.6,18.67,40670.0,17.5113,17.5771,17.4831,17.5489,40670.0
2017-12-29 13:30:00,18.68,18.7,18.65,18.68,23623.0,17.5583,17.5771,17.5301,17.5583,23623.0
2017-12-29 14:00:00,18.68,18.7,18.6,18.68,75661.0,17.5583,17.5771,17.4831,17.5583,75661.0
2017-12-29 14:30:00,18.68,18.7,18.6,18.63,75929.0,17.5583,17.5771,17.4831,17.5113,75929.0
2017-12-29 15:00:00,18.63,18.65,18.6,18.6,41030.0,17.5113,17.5301,17.4831,17.4831,41030.0
2017-12-29 15:30:00,18.63,18.65,18.5,18.5,174382.0,17.5113,17.5301,17.3891,17.3891,174382.0
2018-01-02 09:30:00,18.6,18.8,18.55,18.73,93793.0,17.4831,17.6711,17.4361,17.6053,93793.0
2018-01-02 10:00:00,18.73,18.75,18.7,18.75,22957.0,17.6053,17.6241,17.5771,17.6241,22957.0
2018-01-02 10:30:00,18.73,18.8,18.7,18.75,62074.0,17.6053,17.6711,17.5771,17.6241,62074.0
2018-01-02 11:00:00,18.75,18.85,18.75,18.85,63071.0,17.6241,17.718,17.6241,17.718,63071.0
2018-01-02 11:30:00,18.85,18.9,18.77,18.88,83697.0,17.718,17.765,17.6429,17.7462,83697.0
2018-01-02 12:00:00,18.88,18.9,18.8,18.8,25124.0,17.7462,17.765,17.6711,17.6711,25124.0
2018-01-02 12:30:00,18.82,18.88,18.77,18.88,67945.0,17.6899,17.7462,17.6429,17.7462,67945.0
2018-01-02 13:00:00,18.88,18.9,18.8,18.8,69044.0,17.7462,17.765,17.6711,17.6711,69044.0
2018-01-02 13:30:00,18.8,18.85,18.75,18.85,78831.0,17.6711,17.718,17.6241,17.718,78831.0
2018-01-02 14:00:00,18.82,18.85,18.75,18.75,129312.0,17.6899,17.718,17.6241,17.6241,129312.0
2018-01-02 14:30:00,18.78,18.85,18.75,18.82,38388.0,17.6523,17.718,17.6241,17.6899,38388.0
2018-01-02 15:00:00,18.82,18.95,18.82,18.95,69550.0,17.6899,17.812,17.6899,17.812,69550.0
2018-01-02 15:30:00,18.93,18.95,18.85,18.95,212218.0,17.7932,17.812,17.718,17.812,212218.0
2018-01-03 09:30:00,19.0,19.05,18.85,18.93,38245.0,17.859,17.906,17.718,17.7932,38245.0
2018-01-03 10:00:00,18.93,19.0,18.92,18.95,18764.0,17.7932,17.859,17.7838,17.812,18764.0
2018-01-03 10:30:00,18.93,18.95,18.9,18.9,29630.0,17.7932,17.812,17.765,17.765,29630.0
2018-01-03 11:00:00,18.93,18.93,18.8,18.8,37835.0,17.7932,17.7932,17.6711,17.6711,37835.0
2018-01-03 11:30:00,18.8,18.84,18.65,18.68,49400.0,17.6711,17.7087,17.5301,17.5583,49400.0
2018-01-03 12:00:00,18.68,18.7,18.5,18.53,108980.0,17.5583,17.5771,17.3891,17.4173,108980.0
2018-01-03 12:30:00,18.53,18.6,18.5,18.57,31290.0,17.4173,17.4831,17.3891,17.4549,31290.0
2018-01-03 13:00:00,18.6,18.6,18.55,18.6,32076.0,17.4831,17.4831,17.4361,17.4831,32076.0
2018-01-03 13:30:00,18.57,18.6,18.5,18.52,64178.0,17.4549,17.4831,17.3891,17.4079,64178.0
2018-01-03 14:00:00,18.5,18.6,18.5,18.55,79865.0,17.3891,17.4831,17.3891,17.4361,79865.0
2018-01-03 14:30:00,18.55,18.6,18.5,18.53,124850.0,17.4361,17.4831,17.3891,17.4173,124850.0
2018-01-03 15:00:00,18.5,18.6,18.5,18.57,50848.0,17.3891,17.4831,17.3891,17.4549,50848.0
2018-01-03 15:30:00,18.55,18.6,18.42,18.5,296341.0,17.4361,17.4831,17.3139,17.3891,296341.0
2018-01-04 09:30:00,18.55,18.6,18.3,18.4,86596.0,17.4361,17.4831,17.2011,17.2951,86596.0
2018-01-04 10:00:00,18.38,18.38,18.3,18.32,42971.0,17.2763,17.2763,17.2011,17.2199,42971.0
2018-01-04 10:30:00,18.32,18.35,18.2,18.2,58399.0,17.2199,17.2481,17.1071,17.1071,58399.0
2018-01-04 11:00:00,18.2,18.24,18.2,18.23,18561.0,17.1071,17.1447,17.1071,17.1353,18561.0
2018-01-04 11:30:00,18.2,18.25,18.15,18.2,79623.0,17.1071,17.1541,17.0601,17.1071,79623.0
2018-01-04 12:00:00,18.23,18.24,18.15,18.15,35254.0,17.1353,17.1447,17.0601,17.0601,35254.0
2018-01-04 12:30:00,18.15,18.2,18.15,18.15,26452.0,17.0601,17.1071,17.0601,17.0601,26452.0
2018-01-04 13:00:00,18.15,18.2,18.15,18.15,20562.0,17.0601,17.1071,17.0601,17.0601,20562.0
2018-01-04 13:30:00,18.15,18.2,18.15,18.15,12242.0,17.0601,17.1071,17.0601,17.0601,12242.0
2018-01-04 14:00:00,18.15,18.25,18.15,18.23,243128.0,17.0601,17.1541,17.0601,17.1353,243128.0
2018-01-04 14:30:00,18.2,18.35,18.2,18.3,271429.0,17.1071,17.2481,17.1071,17.2011,271429.0
2018-01-04 15:00:00,18.3,18.3,18.25,18.25,66427.0,17.2011,17.2011,17.1541,17.1541,66427.0
2018-01-04 15:30:00,18.25,18.3,18.15,18.28,469318.0,17.1541,17.2011,17.0601,17.1823,469318.0
2018-01-05 09:30:00,18.35,18.5,18.35,18.43,89787.0,17.2481,17.3891,17.2481,17.3233,89787.0
2018-01-05 10:00:00,18.43,18.45,18.37,18.43,22589.0,17.3233,17.3421,17.2669,17.3233,22589.0
2018-01-05 10:30:00,18.43,18.45,18.4,18.43,10951.0,17.3233,17.3421,17.2951,17.3233,10951.0
2018-01-05 11:00:00,18.42,18.6,18.4,18.55,123241.0,17.3139,17.4831,17.2951,17.4361,123241.0
2018-01-05 11:30:00,18.55,18.65,18.52,18.63,51489.0,17.4361,17.5301,17.4079,17.5113,51489.0
2018-01-05 12:00:00,18.63,18.73,18.6,18.63,61544.0,17.5113,17.6053,17.4831,17.5113,61544.0
2018-01-05 12:30:00,18.6,18.64,18.55,18.6,99096.0,17.4831,17.5207,17.4361,17.4831,99096.0
2018-01-05 13:00:00,18.6,18.65,18.6,18.63,22475.0,17.4831,17.5301,17.4831,17.5113,22475.0
2018-01-05 13:30:00,18.6,18.65,18.6,18.6,15903.0,17.4831,17.5301,17.4831,17.4831,15903.0
2018-01-05 14:00:00,18.63,18.7,18.6,18.68,59921.0,17.5113,17.5771,17.4831,17.5583,59921.0
2018-01-05 14:30:00,18.7,18.85,18.66,18.82,87999.0,17.5771,17.718,17.5395,17.6899,87999.0
2018-01-05 15:00:00,18.82,18.85,18.75,18.78,98499.0,17.6899,17.718,17.6241,17.6523,98499.0
2018-01-05 15:30:00,18.8,18.8,18.75,18.75,117131.0,17.6711,17.6711,17.6241,17.6241,117131.0
2018-01-08 09:30:00,18.7,18.75,18.5,18.65,79592.0,17.5771,17.6241,17.3891,17.5301,79592.0
2018-01-08 10:00:00,18.68,18.8,18.62,18.75,175366.0,17.5583,17.6711,17.5019,17.6241,175366.0
2018-01-08 10:30:00,18.75,18.85,18.7,18.8,88315.0,17.6241,17.718,17.5771,17.6711,88315.0
2018-01-08 11:00:00,18.8,18.85,18.75,18.8,49538.0,17.6711,17.718,17.6241,17.6711,49538.0
2018-01-08 11:30:00,18.82,18.9,18.8,18.88,28535.0,17.6899,17.765,17.6711,17.7462,28535.0
2018-01-08 12:00:00,18.88,18.9,18.85,18.88,47508.0,17.7462,17.765,17.718,17.7462,47508.0
2018-01-08 12:30:00,18.88,18.9,18.85,18.88,46272.0,17.7462,17.765,17.718,17.7462,46272.0
2018-01-08 13:00:00,18.88,18.95,18.85,18.95,41059.0,17.7462,17.812,17.718,17.812,41059.0
2018-01-08 13:30:00,18.93,19.0,18.9,18.99,111165.0,17.7932,17.859,17.765,17.8496,111165.0
2018-01-08 14:00:00,18.98,19.0,18.95,18.98,60191.0,17.8402,17.859,17.812,17.8402,60191.0
2018-01-08 14:30:00,18.95,19.0,18.8,18.82,154618.0,17.812,17.859,17.6711,17.6899,154618.0
2018-01-08 15:00:00,18.85,18.88,18.8,18.82,73326.0,17.718,17.7462,17.6711,17.6899,73326.0
2018-01-08 15:30:00,18.82,18.9,18.75,18.75,269947.0,17.6899,17.765,17.6241,17.6241,269947.0
2018-01-09 09:30:00,18.75,19.25,18.75,19.03,159730.0,17.6604,18.1313,17.6604,17.9241,159730.0
2018-01-09 10:00:00,19.03,19.15,18.97,19.05,73931.0,17.9241,18.0371,17.8676,17.943,73931.0
2018-01-09 10:30:00,19.07,19.29,19.05,19.26,240347.0,17.9618,18.169,17.943,18.1408,240347.0
2018-01-09 11:00:00,19.2,19.55,19.2,19.3,416147.0,18.0842,18.4139,18.0842,18.1784,416147.0
2018-01-09 11:30:00,19.3,19.4,19.25,19.38,141213.0,18.1784,18.2726,18.1313,18.2538,141213.0
2018-01-09 12:00:00,19.38,19.5,19.35,19.48,74241.0,18.2538,18.3668,18.2255,18.348,74241.0
2018-01-09 12:30:00,19.48,19.54,19.45,19.45,55531.0,18.348,18.4045,18.3197,18.3197,55531.0
2018-01-09 13:00:00,19.48,19.55,19.45,19.48,105301.0,18.348,18.4139,18.3197,18.348,105301.0
2018-01-09 13:30:00,19.48,19.5,19.45,19.48,24194.0,18.348,18.3668,18.3197,18.348,24194.0
2018-01-09 14:00:00,19.48,19.54,19.45,19.48,105352.0,18.348,18.4045,18.3197,18.348,105352.0
2018-01-09 14:30:00,19.48,19.5,19.4,19.45,41939.0,18.348,18.3668,18.2726,18.3197,41939.0
2018-01-09 15:00:00,19.43,19.55,19.4,19.48,148615.0,18.3009,18.4139,18.2726,18.348,148615.0
2018-01-09 15:30:00,19.48,19.55,19.35,19.4,351704.0,18.348,18.4139,18.2255,18.2726,351704.0
2018-01-10 09:30:00,19.15,19.3,19.05,19.1,132831.0,18.0371,18.1784,17.943,17.9901,132831.0
2018-01-10 10:00:00,19.15,19.15,19.05,19.15,62313.0,18.0371,18.0371,17.943,18.0371,62313.0
2018-01-10 10:30:00,19.13,19.2,19.1,19.13,68989.0,18.0183,18.0842,17.9901,18.0183,68989.0
2018-01-10 11:00:00,19.13,19.2,19.1,19.15,138427.0,18.0183,18.0842,17.9901,18.0371,138427.0
2018-01-10 11:30:00,19.18,19.2,19.12,19.18,81560.0,18.0654,18.0842,18.0089,18.0654,81560.0
2018-01-10 12:00:00,19.15,19.2,19.15,19.15,16133.0,18.0371,18.0842,18.0371,18.0371,16133.0
2018-01-10 12:30:00,19.15,19.23,19.15,19.2,46441.0,18.0371,18.1125,18.0371,18.0842,46441.0
2018-01-10 13:00:00,19.2,19.25,19.15,19.15,19856.0,18.0842,18.1313,18.0371,18.0371,19856.0
2018-01-10 13:30:00,19.15,19.18,19.1,19.1,41983.0,18.0371,18.0654,17.9901,17.9901,41983.0
2018-01-10 14:00:00,19.1,19.15,19.05,19.05,77915.0,17.9901,18.0371,17.943,17.943,77915.0
2018-01-10 14:30:00,19.05,19.13,19.0,19.13,103584.0,17.943,18.0183,17.8959,18.0183,103584.0
2018-01-10 15:00:00,19.13,19.23,19.1,19.15,121806.0,18.0183,18.1125,17.9901,18.0371,121806.0
2018-01-10 15:30:00,19.18,19.33,19.15,19.25,398079.0,18.0654,18.2067,18.0371,18.1313,398079.0
2018-01-11 09:30:00,19.2,19.3,19.1,19.2,67715.0,18.0842,18.1784,17.9901,18.0842,67715.0
2018-01-11 10:00:00,19.25,19.25,19.15,19.2,88874.0,18.1313,18.1313,18.0371,18.0842,88874.0
2018-01-11 10:30:00,19.2,19.43,19.2,19.38,111055.0,18.0842,18.3009,18.0842,18.2538,111055.0
2018-01-11 11:00:00,19.38,19.53,19.37,19.4,79907.0,18.2538,18.3951,18.2444,18.2726,79907.0
2018-01-11 11:30:00,19.43,19.55,19.35,19.45,68867.0,18.3009,18.4139,18.2255,18.3197,68867.0
2018-01-11 12:00:00,19.45,19.5,19.4,19.45,47028.0,18.3197,18.3668,18.2726,18.3197,47028.0
2018-01-11 12:30:00,19.48,19.55,19.45,19.5,48732.0,18.348,18.4139,18.3197,18.3668,48732.0
2018-01-11 13:00:00,19.5,19.6,19.45,19.55,72184.0,18.3668,18.461,18.3197,18.4139,72184.0
2018-01-11 13:30:00,19.55,19.6,19.5,19.5,31307.0,18.4139,18.461,18.3668,18.3668,31307.0
2018-01-11 14:00:00,19.5,19.55,19.45,19.5,68498.0,18.3668,18.4139,18.3197,18.3668,68498.0
2018-01-11 14:30:00,19.5,19.58,19.45,19.5,53377.0,18.3668,18.4422,18.3197,18.3668,53377.0
2018-01-11 15:00:00,19.5,19.55,19.5,19.5,34186.0,18.3668,18.4139,18.3668,18.3668,34186.0
2018-01-11 15:30:00,19.5,19.53,19.45,19.48,132868.0,18.3668,18.3951,18.3197,18.348,132868.0
2018-01-12 09:30:00,19.5,19.6,19.3,19.55,250507.0,18.3668,18.461,18.1784,18.4139,250507.0
2018-01-12 10:00:00,19.6,19.63,19.55,19.6,65881.0,18.461,18.4893,18.4139,18.461,65881.0
2018-01-12 10:30:00,19.6,19.75,19.55,19.7,128968.0,18.461,18.6023,18.4139,18.5552,128968.0
2018-01-12 11:00:00,19.68,19.85,19.65,19.85,136179.0,18.5363,18.6965,18.5081,18.6965,136179.0
2018-01-12 11:30:00,19.85,19.9,19.8,19.85,114433.0,18.6965,18.7436,18.6494,18.6965,114433.0
2018-01-12 12:00:00,19.88,20.0,19.85,20.0,96115.0,18.7247,18.8378,18.6965,18.8378,96115.0
2018-01-12 12:30:00,19.98,20.03,19.95,19.98,79200.0,18.8189,18.866,18.7907,18.8189,79200.0
2018-01-12 13:00:00,19.98,20.05,19.95,20.05,93195.0,18.8189,18.8848,18.7907,18.8848,93195.0
2018-01-12 13:30:00,20.05,20.25,20.02,20.1,255903.0,18.8848,19.0732,18.8566,18.9319,255903.0
2018-01-12 14:00:00,20.1,20.18,20.0,20.07,162443.0,18.9319,19.0073,18.8378,18.9037,162443.0
2018-01-12 14:30:00,20.07,20.1,19.95,20.1,253962.0,18.9037,18.9319,18.7907,18.9319,253962.0
2018-01-12 15:00:00,20.07,20.35,20.02,20.2,394160.0,18.9037,19.1674,18.8566,19.0261,394160.0
2018-01-12 15:30:00,20.23,20.35,20.2,20.25,469970.0,19.0544,19.1674,19.0261,19.0732,469970.0
2018-01-16 09:30:00,20.3,20.3,20.1,20.15,121938.0,19.1203,19.1203,18.9319,18.979,121938.0
2018-01-16 10:00:00,20.18,20.3,20.15,20.23,114589.0,19.0073,19.1203,18.979,19.0544,114589.0
2018-01-16 10:30:00,20.23,20.3,20.15,20.15,79594.0,19.0544,19.1203,18.979,18.979,79594.0
2018-01-16 11:00:00,20.15,20.2,20.1,20.15,30306.0,18.979,19.0261,18.9319,18.979,30306.0
2018-01-16 11:30:00,20.15,20.15,19.95,19.98,45596.0,18.979,18.979,18.7907,18.8189,45596.0
2018-01-16 12:00:00,19.95,20.03,19.9,20.0,74905.0,18.7907,18.866,18.7436,18.8378,74905.0
2018-01-16 12:30:00,20.0,20.05,19.95,20.03,111657.0,18.8378,18.8848,18.7907,18.866,111657.0
2018-01-16 13:00:00,20.0,20.03,19.87,19.93,105886.0,18.8378,18.866,18.7153,18.7718,105886.0
2018-01-16 13:30:00,19.93,20.05,19.9,19.98,127322.0,18.7718,18.8848,18.7436,18.8189,127322.0
2018-01-16 14:00:00,19.98,20.05,19.97,20.0,107539.0,18.8189,18.8848,18.8095,18.8378,107539.0
2018-01-16 14:30:00,20.03,20.1,20.0,20.03,95120.0,18.866,18.9319,18.8378,18.866,95120.0
2018-01-16 15:00:00,20.03,20.15,20.0,20.0,137231.0,18.866,18.979,18.8378,18.8378,137231.0
2018-01-16 15:30:00,20.0,20.03,19.85,19.85,187732.0,18.8378,18.866,18.6965,18.6965,187732.0
2018-01-17 09:30:00,19.95,19.95,19.55,19.68,447907.0,18.7907,18.7907,18.4139,18.5363,447907.0
2018-01-17 10:00:00,19.68,19.85,19.67,19.75,96948.0,18.5363,18.6965,18.5269,18.6023,96948.0
2018-01-17 10:30:00,19.78,19.95,19.75,19.9,83443.0,18.6305,18.7907,18.6023,18.7436,83443.0
2018-01-17 11:00:00,19.9,20.23,19.85,20.13,216279.0,18.7436,19.0544,18.6965,18.9602,216279.0
2018-01-17 11:30:00,20.13,20.2,20.05,20.18,58977.0,18.9602,19.0261,18.8848,19.0073,58977.0
2018-01-17 12:00:00,20.18,20.2,20.05,20.15,51006.0,19.0073,19.0261,18.8848,18.979,51006.0
2018-01-17 12:30:00,20.1,20.19,20.05,20.1,266499.0,18.9319,19.0167,18.8848,18.9319,266499.0
2018-01-17 13:00:00,20.13,20.2,20.1,20.13,72117.0,18.9602,19.0261,18.9319,18.9602,72117.0
2018-01-17 13:30:00,20.13,20.3,20.1,20.23,93935.0,18.9602,19.1203,18.9319,19.0544,93935.0
2018-01-17 14:00:00,20.23,20.3,20.2,20.25,36214.0,19.0544,19.1203,19.0261,19.0732,36214.0
2018-01-17 14:30:00,20.25,20.33,20.2,20.3,101015.0,19.0732,19.1486,19.0261,19.1203,101015.0
2018-01-17 15:00:00,20.3,20.33,20.2,20.25,85686.0,19.1203,19.1486,19.0261,19.0732,85686.0
2018-01-17 15:30:00,20.25,20.3,20.15,20.23,342032.0,19.0732,19.1203,18.979,19.0544,342032.0
2018-01-18 09:30:00,20.2,20.2,20.0,20.1,29433.0,19.0261,19.0261,18.8378,18.9319,29433.0
2018-01-18 10:00:00,20.07,20.1,20.0,20.1,146315.0,18.9037,18.9319,18.8378,18.9319,146315.0
2018-01-18 10:30:00,20.13,20.13,20.02,20.03,51182.0,18.9602,18.9602,18.8566,18.866,51182.0
2018-01-18 11:00:00,20.03,20.15,20.0,20.07,42250.0,18.866,18.979,18.8378,18.9037,42250.0
2018-01-18 11:30:00,20.07,20.15,20.05,20.12,38668.0,18.9037,18.979,18.8848,18.9508,38668.0
2018-01-18 12:00:00,20.13,20.25,20.1,20.18,40188.0,18.9602,19.0732,18.9319,19.0073,40188.0
2018-01-18 12:30:00,20.18,20.2,20.15,20.18,18337.0,19.0073,19.0261,18.979,19.0073,18337.0
2018-01-18 13:00:00,20.18,20.25,20.15,20.25,42108.0,19.0073,19.0732,18.979,19.0732,42108.0
2018-01-18 13:30:00,20.25,20.25,20.2,20.25,37904.0,19.0732,19.0732,19.0261,19.0732,37904.0
2018-01-18 14:00:00,20.23,20.3,20.2,20.3,78400.0,19.0544,19.1203,19.0261,19.1203,78400.0
2018-01-18 14:30:00,20.3,20.3,20.25,20.3,27307.0,19.1203,19.1203,19.0732,19.1203,27307.0
2018-01-18 15:00:00,20.3,20.3,20.25,20.28,34434.0,19.1203,19.1203,19.0732,19.1015,34434.0
2018-01-18 15:30:00,20.28,20.3,20.2,20.2,394511.0,19.1015,19.1203,19.0261,19.0261,394511.0
2018-01-19 09:30:00,20.15,20.2,20.05,20.13,58607.0,18.979,19.0261,18.8848,18.9602,58607.0
2018-01-19 10:00:00,20.15,20.3,20.12,20.3,68276.0,18.979,19.1203,18.9508,19.1203,68276.0
2018-01-19 10:30:00,20.3,20.35,20.25,20.35,58305.0,19.1203,19.1674,19.0732,19.1674,58305.0
2018-01-19 11:00:00,20.32,20.45,20.3,20.45,126114.0,19.1392,19.2616,19.1203,19.2616,126114.0
2018-01-19 11:30:00,20.4,20.45,20.4,20.43,14910.0,19.2145,19.2616,19.2145,19.2428,14910.0
2018-01-19 12:00:00,20.45,20.6,20.4,20.5,280667.0,19.2616,19.4029,19.2145,19.3087,280667.0
2018-01-19 12:30:00,20.5,20.65,20.5,20.5,222954.0,19.3087,19.45,19.3087,19.3087,222954.0
2018-01-19 13:00:00,20.55,20.6,20.5,20.56,37038.0,19.3558,19.4029,19.3087,19.3652,37038.0
2018-01-19 13:30:00,20.6,20.6,20.55,20.57,29739.0,19.4029,19.4029,19.3558,19.3746,29739.0
2018-01-19 14:00:00,20.57,20.65,20.55,20.65,74145.0,19.3746,19.45,19.3558,19.45,74145.0
2018-01-19 14:30:00,20.65,20.9,20.6,20.85,648442.0,19.45,19.6855,19.4029,19.6384,648442.0
2018-01-19 15:00:00,20.82,21.03,20.82,21.0,397184.0,19.6101,19.8079,19.6101,19.7796,397184.0
2018-01-19 15:30:00,21.0,21.98,21.0,21.98,2246939.0,19.7796,20.7027,19.7796,20.7027,2246939.0
2018-01-22 09:30:00,21.65,21.8,21.3,21.43,354568.0,20.3919,20.5332,20.0622,20.1847,354568.0
2018-01-22 10:00:00,21.4,21.45,21.4,21.43,140310.0,20.1564,20.2035,20.1564,20.1847,140310.0
2018-01-22 10:30:00,21.43,21.45,21.25,21.25,127319.0,20.1847,20.2035,20.0151,20.0151,127319.0
2018-01-22 11:00:00,21.25,21.45,21.25,21.4,258438.0,20.0151,20.2035,20.0151,20.1564,258438.0
2018-01-22 11:30:00,21.43,21.55,21.4,21.53,333066.0,20.1847,20.2977,20.1564,20.2788,333066.0
2018-01-22 12:00:00,21.55,21.78,21.52,21.75,364916.0,20.2977,20.5143,20.2694,20.4861,364916.0
2018-01-22 12:30:00,21.73,21.75,21.7,21.73,98374.0,20.4672,20.4861,20.439,20.4672,98374.0
2018-01-22 13:00:00,21.7,21.8,21.6,21.68,202390.0,20.439,20.5332,20.3448,20.4201,202390.0
2018-01-22 13:30:00,21.7,21.8,21.65,21.73,206687.0,20.439,20.5332,20.3919,20.4672,206687.0
2018-01-22 14:00:00,21.7,21.75,21.65,21.68,346972.0,20.439,20.4861,20.3919,20.4201,346972.0
2018-01-22 14:30:00,21.65,21.88,21.62,21.82,287954.0,20.3919,20.6085,20.3636,20.552,287954.0
2018-01-22 15:00:00,21.84,21.9,21.75,21.88,281359.0,20.5708,20.6273,20.4861,20.6085,281359.0
2018-01-22 15:30:00,21.88,22.08,21.85,22.05,1463421.0,20.6085,20.7969,20.5802,20.7686,1463421.0
2018-01-23 09:30:00,22.05,22.3,21.9,22.3,327529.0,20.7686,21.0041,20.6273,21.0041,327529.0
2018-01-23 10:00:00,22.28,22.35,22.12,22.18,237816.0,20.9853,21.0512,20.8346,20.8911,237816.0
2018-01-23 10:30:00,22.15,22.3,22.1,22.3,115068.0,20.8628,21.0041,20.8157,21.0041,115068.0
2018-01-23 11:00:00,22.28,22.35,22.25,22.3,127875.0,20.9853,21.0512,20.957,21.0041,127875.0
2018-01-23 11:30:00,22.3,22.35,22.2,22.23,142678.0,21.0041,21.0512,20.9099,20.9382,142678.0
2018-01-23 12:00:00,22.23,22.3,22.2,22.25,87175.0,20.9382,21.0041,20.9099,20.957,87175.0
2018-01-23 12:30:00,22.28,22.3,22.25,22.28,65012.0,20.9853,21.0041,20.957,20.9853,65012.0
2018-01-23 13:00:00,22.25,22.3,22.25,22.28,146227.0,20.957,21.0041,20.957,20.9853,146227.0
2018-01-23 13:30:00,22.25,22.4,22.25,22.33,128799.0,20.957,21.0983,20.957,21.0324,128799.0
2018-01-23 14:00:00,22.33,22.35,22.2,22.2,196127.0,21.0324,21.0512,20.9099,20.9099,196127.0
2018-01-23 14:30:00,22.25,22.4,22.2,22.35,240836.0,20.957,21.0983,20.9099,21.0512,240836.0
2018-01-23 15:00:00,22.35,22.55,22.3,22.48,255219.0,21.0512,21.2396,21.0041,21.1736,255219.0
2018-01-23 15:30:00,22.5,22.6,22.45,22.6,721102.0,21.1925,21.2867,21.1454,21.2867,721102.0
2018-01-24 09:30:00,22.55,22.7,22.45,22.7,96618.0,21.2396,21.3808,21.1454,21.3808,96618.0
2018-01-24 10:00:00,22.7,22.75,22.55,22.55,95967.0,21.3808,21.4279,21.2396,21.2396,95967.0
2018-01-24 10:30:00,22.58,22.6,22.5,22.5,50848.0,21.2678,21.2867,21.1925,21.1925,50848.0
2018-01-24 11:00:00,22.5,22.55,22.4,22.45,69912.0,21.1925,21.2396,21.0983,21.1454,69912.0
2018-01-24 11:30:00,22.48,22.48,22.25,22.28,102389.0,21.1736,21.1736,20.957,20.9853,102389.0
2018-01-24 12:00:00,22.28,22.28,22.04,22.15,326220.0,20.9853,20.9853,20.7592,20.8628,326220.0
2018-01-24 12:30:00,22.13,22.15,22.0,22.03,478973.0,20.844,20.8628,20.7215,20.7498,478973.0
2018-01-24 13:00:00,22.03,22.2,22.0,22.1,233029.0,20.7498,20.9099,20.7215,20.8157,233029.0
2018-01-24 13:30:00,22.1,22.2,21.97,22.0,443881.0,20.8157,20.9099,20.6933,20.7215,443881.0
2018-01-24 14:00:00,22.03,22.2,22.0,22.18,106875.0,20.7498,20.9099,20.7215,20.8911,106875.0
2018-01-24 14:30:00,22.2,22.2,22.1,22.15,80308.0,20.9099,20.9099,20.8157,20.8628,80308.0
2018-01-24 15:00:00,22.15,22.25,22.15,22.25,123131.0,20.8628,20.957,20.8628,20.957,123131.0
2018-01-24 15:30:00,22.25,22.3,22.15,22.25,393376.0,20.957,21.0041,20.8628,20.957,393376.0
2018-01-25 09:30:00,22.45,22.45,22.15,22.2,66235.0,21.1454,21.1454,20.8628,20.9099,66235.0
2018-01-25 10:00:00,22.17,22.2,21.85,21.93,177668.0,20.8816,20.9099,20.5802,20.6556,177668.0
2018-01-25 10:30:00,21.95,22.0,21.8,21.88,75825.0,20.6744,20.7215,20.5332,20.6085,75825.0
2018-01-25 11:00:00,21.85,22.0,21.85,21.95,144306.0,20.5802,20.7215,20.5802,20.6744,144306.0
2018-01-25 11:30:00,21.98,22.2,21.97,22.2,94784.0,20.7027,20.9099,20.6933,20.9099,94784.0
2018-01-25 12:00:00,22.18,22.2,22.05,22.13,38328.0,20.8911,20.9099,20.7686,20.844,38328.0
2018-01-25 12:30:00,22.13,22.15,22.1,22.13,26886.0,20.844,20.8628,20.8157,20.844,26886.0
2018-01-25 13:00:00,22.13,22.15,22.07,22.1,47032.0,20.844,20.8628,20.7875,20.8157,47032.0
2018-01-25 13:30:00,22.1,22.25,22.1,22.25,90247.0,20.8157,20.957,20.8157,20.957,90247.0
2018-01-25 14:00:00,22.25,22.35,22.2,22.28,219844.0,20.957,21.0512,20.9099,20.9853,219844.0
2018-01-25 14:30:00,22.28,22.3,22.2,22.28,87661.0,20.9853,21.0041,20.9099,20.9853,87661.0
2018-01-25 15:00:00,22.28,22.3,22.1,22.15,266599.0,20.9853,21.0041,20.8157,20.8628,266599.0
2018-01-25 15:30:00,22.15,22.45,22.1,22.45,715983.0,20.8628,21.1454,20.8157,21.1454,715983.0
2018-01-26 09:30:00,22.45,22.5,22.25,22.48,150770.0,21.1454,21.1925,20.957,21.1736,150770.0
2018-01-26 10:00:00,22.48,22.6,22.45,22.5,205608.0,21.1736,21.2867,21.1454,21.1925,205608.0
2018-01-26 10:30:00,22.53,22.6,22.5,22.53,112546.0,21.2207,21.2867,21.1925,21.2207,112546.0
2018-01-26 11:00:00,22.5,22.65,22.5,22.53,385276.0,21.1925,21.3338,21.1925,21.2207,385276.0
2018-01-26 11:30:00,22.5,22.55,22.5,22.55,51830.0,21.1925,21.2396,21.1925,21.2396,51830.0
2018-01-26 12:00:00,22.55,22.55,22.5,22.53,44803.0,21.2396,21.2396,21.1925,21.2207,44803.0
2018-01-26 12:30:00,22.55,22.55,22.5,22.53,59214.0,21.2396,21.2396,21.1925,21.2207,59214.0
2018-01-26 13:00:00,22.53,22.65,22.5,22.58,127122.0,21.2207,21.3338,21.1925,21.2678,127122.0
2018-01-26 13:30:00,22.58,22.75,22.55,22.7,106585.0,21.2678,21.4279,21.2396,21.3808,106585.0
2018-01-26 14:00:00,22.65,22.7,22.6,22.68,139855.0,21.3338,21.3808,21.2867,21.362,139855.0
2018-01-26 14:30:00,22.65,22.85,22.65,22.73,283079.0,21.3338,21.5221,21.3338,21.4091,283079.0
2018-01-26 15:00:00,22.73,22.9,22.7,22.85,352207.0,21.4091,21.5692,21.3808,21.5221,352207.0
2018-01-26 15:30:00,22.88,23.0,22.8,22.95,836591.0,21.5504,21.6634,21.475,21.6163,836591.0
2018-01-29 09:30:00,22.9,23.1,22.72,23.03,420642.0,21.5692,21.7576,21.3997,21.6917,420642.0
2018-01-29 10:00:00,23.0,23.18,22.97,23.13,141024.0,21.6634,21.833,21.6352,21.7859,141024.0
2018-01-29 10:30:00,23.1,23.2,23.05,23.13,119666.0,21.7576,21.8518,21.7105,21.7859,119666.0
2018-01-29 11:00:00,23.15,23.2,22.97,23.12,164862.0,21.8047,21.8518,21.6352,21.7764,164862.0
2018-01-29 11:30:00,23.1,23.3,23.05,23.25,155780.0,21.7576,21.946,21.7105,21.8989,155780.0
2018-01-29 12:00:00,23.28,23.35,23.2,23.3,73514.0,21.9271,21.9931,21.8518,21.946,73514.0
2018-01-29 12:30:00,23.3,23.54,23.3,23.5,166702.0,21.946,22.172,21.946,22.1344,166702.0
2018-01-29 13:00:00,23.5,23.53,23.4,23.45,117513.0,22.1344,22.1626,22.0402,22.0873,117513.0
2018-01-29 13:30:00,23.4,23.5,23.4,23.43,92946.0,22.0402,22.1344,22.0402,22.0684,92946.0
2018-01-29 14:00:00,23.43,23.55,23.4,23.48,148468.0,22.0684,22.1815,22.0402,22.1155,148468.0
2018-01-29 14:30:00,23.48,23.6,23.45,23.55,175511.0,22.1155,22.2285,22.0873,22.1815,175511.0
2018-01-29 15:00:00,23.55,23.6,23.45,23.48,176744.0,22.1815,22.2285,22.0873,22.1155,176744.0
2018-01-29 15:30:00,23.45,23.55,23.3,23.4,406216.0,22.0873,22.1815,21.946,22.0402,406216.0
2018-01-30 09:30:00,23.1,23.3,23.05,23.2,156728.0,21.7576,21.946,21.7105,21.8518,156728.0
2018-01-30 10:00:00,23.18,23.2,23.1,23.13,95584.0,21.833,21.8518,21.7576,21.7859,95584.0
2018-01-30 10:30:00,23.13,23.35,23.12,23.28,156378.0,21.7859,21.9931,21.7764,21.9271,156378.0
2018-01-30 11:00:00,23.28,23.33,23.07,23.13,115428.0,21.9271,21.9742,21.7293,21.7859,115428.0
2018-01-30 11:30:00,23.13,23.4,23.12,23.28,211018.0,21.7859,22.0402,21.7764,21.9271,211018.0
2018-01-30 12:00:00,23.28,23.3,23.2,23.25,51412.0,21.9271,21.946,21.8518,21.8989,51412.0
2018-01-30 12:30:00,23.28,23.4,23.25,23.38,102293.0,21.9271,22.0402,21.8989,22.0213,102293.0
2018-01-30 13:00:00,23.4,23.4,23.27,23.3,132091.0,22.0402,22.0402,21.9177,21.946,132091.0
2018-01-30 13:30:00,23.33,23.4,23.3,23.38,37196.0,21.9742,22.0402,21.946,22.0213,37196.0
2018-01-30 14:00:00,23.38,23.4,23.35,23.38,52108.0,22.0213,22.0402,21.9931,22.0213,52108.0
2018-01-30 14:30:00,23.38,23.59,23.35,23.58,164253.0,22.0213,22.2191,21.9931,22.2097,164253.0
2018-01-30 15:00:00,23.55,23.6,23.55,23.6,61322.0,22.1815,22.2285,22.1815,22.2285,61322.0
2018-01-30 15:30:00,23.55,23.65,23.5,23.55,479986.0,22.1815,22.2756,22.1344,22.1815,479986.0
2018-01-31 09:30:00,23.7,23.8,23.55,23.65,164792.0,22.3227,22.4169,22.1815,22.2756,164792.0
2018-01-31 10:00:00,23.65,23.68,23.45,23.5,88179.0,22.2756,22.3039,22.0873,22.1344,88179.0
2018-01-31 10:30:00,23.48,23.55,23.4,23.45,58693.0,22.1155,22.1815,22.0402,22.0873,58693.0
2018-01-31 11:00:00,23.45,23.5,23.3,23.35,87026.0,22.0873,22.1344,21.946,21.9931,87026.0
2018-01-31 11:30:00,23.38,23.38,23.25,23.33,100556.0,22.0213,22.0213,21.8989,21.9742,100556.0
2018-01-31 12:00:00,23.35,23.4,23.3,23.33,78759.0,21.9931,22.0402,21.946,21.9742,78759.0
2018-01-31 12:30:00,23.33,23.35,23.3,23.33,75309.0,21.9742,21.9931,21.946,21.9742,75309.0
2018-01-31 13:00:00,23.33,23.4,23.3,23.38,74923.0,21.9742,22.0402,21.946,22.0213,74923.0
2018-01-31 13:30:00,23.35,23.4,23.25,23.28,131260.0,21.9931,22.0402,21.8989,21.9271,131260.0
2018-01-31 14:00:00,23.28,23.3,23.05,23.1,161939.0,21.9271,21.946,21.7105,21.7576,161939.0
2018-01-31 14:30:00,23.1,23.13,22.95,22.98,135068.0,21.7576,21.7859,21.6163,21.6446,135068.0
2018-01-31 15:00:00,22.95,23.15,22.95,23.08,326241.0,21.6163,21.8047,21.6163,21.7388,326241.0
2018-01-31 15:30:00,23.08,23.3,23.05,23.23,490173.0,21.7388,21.946,21.7105,21.88,490173.0
2018-02-01 09:30:00,23.25,23.55,23.15,23.5,115609.0,21.8989,22.1815,21.8047,22.1344,115609.0
2018-02-01 10:00:00,23.5,23.9,23.5,23.85,325294.0,22.1344,22.5111,22.1344,22.464,325294.0
2018-02-01 10:30:00,23.85,23.9,23.8,23.9,196918.0,22.464,22.5111,22.4169,22.5111,196918.0
2018-02-01 11:00:00,23.88,24.0,23.8,23.83,163937.0,22.4923,22.6053,22.4169,22.4452,163937.0
2018-02-01 11:30:00,23.8,23.95,23.8,23.93,113050.0,22.4169,22.5582,22.4169,22.5394,113050.0
2018-02-01 12:00:00,23.95,24.1,23.9,24.03,54095.0,22.5582,22.6995,22.5111,22.6336,54095.0
2018-02-01 12:30:00,24.03,24.15,24.0,24.15,91475.0,22.6336,22.7466,22.6053,22.7466,91475.0
2018-02-01 13:00:00,24.15,24.2,24.05,24.08,89585.0,22.7466,22.7937,22.6524,22.6807,89585.0
2018-02-01 13:30:00,24.08,24.08,23.95,23.98,39733.0,22.6807,22.6807,22.5582,22.5865,39733.0
2018-02-01 14:00:00,23.98,24.0,23.85,23.93,80690.0,22.5865,22.6053,22.464,22.5394,80690.0
2018-02-01 14:30:00,23.93,24.03,23.87,23.95,49751.0,22.5394,22.6336,22.4829,22.5582,49751.0
2018-02-01 15:00:00,23.98,24.0,23.8,23.83,74174.0,22.5865,22.6053,22.4169,22.4452,74174.0
2018-02-01 15:30:00,23.8,23.85,23.75,23.85,230092.0,22.4169,22.464,22.3698,22.464,230092.0
2018-02-02 09:30:00,23.8,23.8,23.35,23.38,170458.0,22.4169,22.4169,21.9931,22.0213,170458.0
2018-02-02 10:00:00,23.4,23.45,23.07,23.4,136546.0,22.0402,22.0873,21.7293,22.0402,136546.0
2018-02-02 10:30:00,23.4,23.65,23.4,23.45,105718.0,22.0402,22.2756,22.0402,22.0873,105718.0
2018-02-02 11:00:00,23.45,23.53,23.35,23.4,79344.0,22.0873,22.1626,21.9931,22.0402,79344.0
2018-02-02 11:30:00,23.4,23.4,23.32,23.38,60265.0,22.0402,22.0402,21.9648,22.0213,60265.0
2018-02-02 12:00:00,23.35,23.5,23.3,23.4,74627.0,21.9931,22.1344,21.946,22.0402,74627.0
2018-02-02 12:30:00,23.4,23.45,23.3,23.3,51112.0,22.0402,22.0873,21.946,21.946,51112.0
2018-02-02 13:00:00,23.3,23.45,23.3,23.39,70024.0,21.946,22.0873,21.946,22.0308,70024.0
2018-02-02 13:30:00,23.35,23.45,23.3,23.33,51792.0,21.9931,22.0873,21.946,21.9742,51792.0
2018-02-02 14:00:00,23.35,23.35,23.15,23.2,67801.0,21.9931,21.9931,21.8047,21.8518,67801.0
2018-02-02 14:30:00,23.23,23.3,23.05,23.1,78871.0,21.88,21.946,21.7105,21.7576,78871.0
2018-02-02 15:00:00,23.1,23.3,23.1,23.25,66116.0,21.7576,21.946,21.7576,21.8989,66116.0
2018-02-02 15:30:00,23.25,23.28,22.97,23.03,348573.0,21.8989,21.9271,21.6352,21.6917,348573.0
2018-02-05 09:30:00,22.8,22.9,22.4,22.68,190815.0,21.475,21.5692,21.0983,21.362,190815.0
2018-02-05 10:00:00,22.7,22.8,22.62,22.8,175262.0,21.3808,21.475,21.3055,21.475,175262.0
2018-02-05 10:30:00,22.8,22.8,22.7,22.75,201823.0,21.475,21.475,21.3808,21.4279,201823.0
2018-02-05 11:00:00,22.75,22.8,22.6,22.65,115492.0,21.4279,21.475,21.2867,21.3338,115492.0
2018-02-05 11:30:00,22.65,22.8,22.62,22.8,131937.0,21.3338,21.475,21.3055,21.475,131937.0
2018-02-05 12:00:00,22.8,22.82,22.67,22.75,450071.0,21.475,21.4939,21.3526,21.4279,450071.0
2018-02-05 12:30:00,22.75,22.85,22.72,22.83,107375.0,21.4279,21.5221,21.3997,21.5033,107375.0
2018-02-05 13:00:00,22.8,22.8,22.55,22.63,117411.0,21.475,21.475,21.2396,21.3149,117411.0
2018-02-05 13:30:00,22.65,22.83,22.6,22.83,94272.0,21.3338,21.5033,21.2867,21.5033,94272.0
2018-02-05 14:00:00,22.83,22.83,22.6,22.68,152310.0,21.5033,21.5033,21.2867,21.362,152310.0
2018-02-05 14:30:00,22.65,22.68,22.4,22.43,121130.0,21.3338,21.362,21.0983,21.1265,121130.0
2018-02-05 15:00:00,22.43,22.58,21.95,22.55,322457.0,21.1265,21.2678,20.6744,21.2396,322457.0
2018-02-05 15:30:00,22.6,22.6,22.1,22.1,395143.0,21.2867,21.2867,20.8157,20.8157,395143.0
2018-02-06 09:30:00,21.6,22.4,21.25,22.3,238143.0,20.3448,21.0983,20.0151,21.0041,238143.0
2018-02-06 10:00:00,22.3,22.45,21.97,22.1,142548.0,21.0041,21.1454,20.6933,20.8157,142548.0
2018-02-06 10:30:00,22.15,22.4,21.85,22.2,542803.0,20.8628,21.0983,20.5802,20.9099,542803.0
2018-02-06 11:00:00,22.15,22.25,21.95,22.1,188166.0,20.8628,20.957,20.6744,20.8157,188166.0
2018-02-06 11:30:00,22.07,22.28,21.95,22.23,54665.0,20.7875,20.9853,20.6744,20.9382,54665.0
2018-02-06 12:00:00,22.23,22.48,22.2,22.48,78671.0,20.9382,21.1736,20.9099,21.1736,78671.0
2018-02-06 12:30:00,22.5,22.53,22.3,22.4,80298.0,21.1925,21.2207,21.0041,21.0983,80298.0
2018-02-06 13:00:00,22.4,22.4,22.2,22.25,95027.0,21.0983,21.0983,20.9099,20.957,95027.0
2018-02-06 13:30:00,22.23,22.28,22.1,22.15,85267.0,20.9382,20.9853,20.8157,20.8628,85267.0
2018-02-06 14:00:00,22.13,22.33,22.1,22.25,87977.0,20.844,21.0324,20.8157,20.957,87977.0
2018-02-06 14:30:00,22.23,22.55,22.2,22.53,134242.0,20.9382,21.2396,20.9099,21.2207,134242.0
2018-02-06 15:00:00,22.53,22.65,22.42,22.53,209689.0,21.2207,21.3338,21.1171,21.2207,209689.0
2018-02-06 15:30:00,22.55,22.6,22.35,22.4,493895.0,21.2396,21.2867,21.0512,21.0983,493895.0
2018-02-07 09:30:00,22.45,22.65,22.2,22.55,109399.0,21.1454,21.3338,20.9099,21.2396,109399.0
2018-02-07 10:00:00,22.58,22.65,22.45,22.65,133188.0,21.2678,21.3338,21.1454,21.3338,133188.0
2018-02-07 10:30:00,22.63,22.81,22.55,22.75,117269.0,21.3149,21.4845,21.2396,21.4279,117269.0
2018-02-07 11:00:00,22.8,22.85,22.6,22.65,136415.0,21.475,21.5221,21.2867,21.3338,136415.0
2018-02-07 11:30:00,22.6,22.7,22.5,22.68,79465.0,21.2867,21.3808,21.1925,21.362,79465.0
2018-02-07 12:00:00,22.7,22.8,22.65,22.7,107233.0,21.3808,21.475,21.3338,21.3808,107233.0
2018-02-07 12:30:00,22.7,22.73,22.45,22.48,82353.0,21.3808,21.4091,21.1454,21.1736,82353.0
2018-02-07 13:00:00,22.45,22.58,22.4,22.45,84494.0,21.1454,21.2678,21.0983,21.1454,84494.0
2018-02-07 13:30:00,22.45,22.6,22.4,22.58,79971.0,21.1454,21.2867,21.0983,21.2678,79971.0
2018-02-07 14:00:00,22.55,22.65,22.42,22.55,201407.0,21.2396,21.3338,21.1171,21.2396,201407.0
2018-02-07 14:30:00,22.58,22.65,22.35,22.53,113619.0,21.2678,21.3338,21.0512,21.2207,113619.0
2018-02-07 15:00:00,22.53,22.73,22.35,22.7,208341.0,21.2207,21.4091,21.0512,21.3808,208341.0
2018-02-07 15:30:00,22.7,22.7,22.05,22.15,983781.0,21.3808,21.3808,20.7686,20.8628,983781.0
2018-02-08 09:30:00,22.65,24.25,22.65,23.9,624745.0,21.3338,22.8408,21.3338,22.5111,624745.0
2018-02-08 10:00:00,23.85,24.2,23.78,24.1,526121.0,22.464,22.7937,22.3981,22.6995,526121.0
2018-02-08 10:30:00,24.1,24.55,23.95,24.5,581101.0,22.6995,23.1233,22.5582,23.0762,581101.0
2018-02-08 11:00:00,24.5,24.65,24.15,24.5,594014.0,23.0762,23.2175,22.7466,23.0762,594014.0
2018-02-08 11:30:00,24.55,25.2,24.45,25.1,701738.0,23.1233,23.7356,23.0292,23.6414,701738.0
2018-02-08 12:00:00,25.15,25.38,25.0,25.33,510124.0,23.6885,23.9051,23.5472,23.858,510124.0
2018-02-08 12:30:00,25.33,25.7,25.09,25.53,740805.0,23.858,24.2065,23.632,24.0464,740805.0
2018-02-08 13:00:00,25.5,25.7,24.95,25.1,418886.0,24.0181,24.2065,23.5001,23.6414,418886.0
2018-02-08 13:30:00,25.05,25.4,24.75,24.88,679725.0,23.5943,23.9239,23.3117,23.4342,679725.0
2018-02-08 14:00:00,24.85,25.05,24.65,24.7,217392.0,23.4059,23.5943,23.2175,23.2646,217392.0
2018-02-08 14:30:00,24.68,24.8,24.3,24.5,299343.0,23.2458,23.3588,22.8879,23.0762,299343.0
2018-02-08 15:00:00,24.5,24.55,24.12,24.55,455708.0,23.0762,23.1233,22.7183,23.1233,455708.0
2018-02-08 15:30:00,24.53,24.6,24.35,24.38,704230.0,23.1045,23.1704,22.935,22.9632,704230.0
2018-02-09 09:30:00,24.7,24.77,23.75,23.95,547830.0,23.2646,23.3306,22.3698,22.5582,547830.0
2018-02-09 10:00:00,23.95,24.0,23.45,23.83,350557.0,22.5582,22.6053,22.0873,22.4452,350557.0
2018-02-09 10:30:00,23.83,24.15,23.65,23.8,731705.0,22.4452,22.7466,22.2756,22.4169,731705.0
2018-02-09 11:00:00,23.83,24.0,23.45,23.6,645550.0,22.4452,22.6053,22.0873,22.2285,645550.0
2018-02-09 11:30:00,23.6,23.65,23.37,23.43,177503.0,22.2285,22.2756,22.0119,22.0684,177503.0
2018-02-09 12:00:00,23.43,23.53,23.25,23.3,159018.0,22.0684,22.1626,21.8989,21.946,159018.0
2018-02-09 12:30:00,23.33,23.4,23.2,23.4,204975.0,21.9742,22.0402,21.8518,22.0402,204975.0
2018-02-09 13:00:00,23.4,23.54,23.3,23.53,149693.0,22.0402,22.172,21.946,22.1626,149693.0
2018-02-09 13:30:00,23.53,23.85,23.42,23.6,151254.0,22.1626,22.464,22.059,22.2285,151254.0
2018-02-09 14:00:00,23.63,24.23,23.57,24.15,370351.0,22.2568,22.8219,22.2003,22.7466,370351.0
2018-02-09 14:30:00,24.15,24.2,23.95,24.05,231657.0,22.7466,22.7937,22.5582,22.6524,231657.0
2018-02-09 15:00:00,24.08,24.2,23.92,24.13,289436.0,22.6807,22.7937,22.53,22.7277,289436.0
2018-02-09 15:30:00,24.1,24.3,24.0,24.1,976639.0,22.6995,22.8879,22.6053,22.6995,976639.0
2018-02-12 09:30:00,24.25,24.3,23.95,24.03,247257.0,22.8408,22.8879,22.5582,22.6336,247257.0
2018-02-12 10:00:00,24.03,24.1,23.85,24.03,138458.0,22.6336,22.6995,22.464,22.6336,138458.0
2018-02-12 10:30:00,24.0,24.03,23.85,23.98,175289.0,22.6053,22.6336,22.464,22.5865,175289.0
2018-02-12 11:00:00,23.98,24.05,23.9,23.98,145608.0,22.5865,22.6524,22.5111,22.5865,145608.0
2018-02-12 11:30:00,23.95,24.35,23.94,24.33,115832.0,22.5582,22.935,22.5488,22.9161,115832.0
2018-02-12 12:00:00,24.35,24.4,24.15,24.33,105582.0,22.935,22.9821,22.7466,22.9161,105582.0
2018-02-12 12:30:00,24.33,24.35,24.05,24.08,175835.0,22.9161,22.935,22.6524,22.6807,175835.0
2018-02-12 13:00:00,24.08,24.1,23.95,24.05,224027.0,22.6807,22.6995,22.5582,22.6524,224027.0
2018-02-12 13:30:00,24.05,24.1,23.97,24.0,195787.0,22.6524,22.6995,22.577,22.6053,195787.0
2018-02-12 14:00:00,24.0,24.05,23.95,23.98,105809.0,22.6053,22.6524,22.5582,22.5865,105809.0
2018-02-12 14:30:00,23.98,24.0,23.9,23.98,155367.0,22.5865,22.6053,22.5111,22.5865,155367.0
2018-02-12 15:00:00,24.0,24.0,23.9,24.0,209604.0,22.6053,22.6053,22.5111,22.6053,209604.0
2018-02-12 15:30:00,24.0,24.1,23.87,24.1,679057.0,22.6053,22.6995,22.4829,22.6995,679057.0
2018-02-13 09:30:00,23.95,24.13,23.95,24.0,156797.0,22.5582,22.7277,22.5582,22.6053,156797.0
2018-02-13 10:00:00,23.98,23.98,23.8,23.88,156535.0,22.5865,22.5865,22.4169,22.4923,156535.0
2018-02-13 10:30:00,23.85,24.0,23.85,23.9,83398.0,22.464,22.6053,22.464,22.5111,83398.0
2018-02-13 11:00:00,23.9,23.95,23.82,23.9,111192.0,22.5111,22.5582,22.4358,22.5111,111192.0
2018-02-13 11:30:00,23.9,24.0,23.87,23.95,78078.0,22.5111,22.6053,22.4829,22.5582,78078.0
2018-02-13 12:00:00,23.95,23.95,23.85,23.95,48634.0,22.5582,22.5582,22.464,22.5582,48634.0
2018-02-13 12:30:00,23.95,23.95,23.85,23.9,68476.0,22.5582,22.5582,22.464,22.5111,68476.0
2018-02-13 13:00:00,23.88,23.95,23.85,23.9,437684.0,22.4923,22.5582,22.464,22.5111,437684.0
2018-02-13 13:30:00,23.85,24.05,23.82,23.88,270805.0,22.464,22.6524,22.4358,22.4923,270805.0
2018-02-13 14:00:00,23.88,23.95,23.85,23.93,120439.0,22.4923,22.5582,22.464,22.5394,120439.0
2018-02-13 14:30:00,23.95,24.0,23.85,24.0,150856.0,22.5582,22.6053,22.464,22.6053,150856.0
2018-02-13 15:00:00,23.98,24.1,23.92,24.1,193308.0,22.5865,22.6995,22.53,22.6995,193308.0
2018-02-13 15:30:00,24.08,24.2,24.05,24.15,532662.0,22.6807,22.7937,22.6524,22.7466,532662.0
2018-02-14 09:30:00,24.05,24.25,24.0,24.18,92998.0,22.6524,22.8408,22.6053,22.7748,92998.0
2018-02-14 10:00:00,24.15,24.3,24.12,24.23,135381.0,22.7466,22.8879,22.7183,22.8219,135381.0
2018-02-14 10:30:00,24.25,24.4,24.2,24.28,99168.0,22.8408,22.9821,22.7937,22.869,99168.0
2018-02-14 11:00:00,24.28,24.5,24.22,24.45,122242.0,22.869,23.0762,22.8125,23.0292,122242.0
2018-02-14 11:30:00,24.45,24.55,24.4,24.48,105854.0,23.0292,23.1233,22.9821,23.0574,105854.0
2018-02-14 12:00:00,24.48,24.65,24.42,24.6,140283.0,23.0574,23.2175,23.0009,23.1704,140283.0
2018-02-14 12:30:00,24.6,24.85,24.6,24.73,229850.0,23.1704,23.4059,23.1704,23.2929,229850.0
2018-02-14 13:00:00,24.73,24.95,24.65,24.93,152201.0,23.2929,23.5001,23.2175,23.4813,152201.0
2018-02-14 13:30:00,24.9,25.1,24.82,24.93,243567.0,23.453,23.6414,23.3777,23.4813,243567.0
2018-02-14 14:00:00,24.93,24.95,24.75,24.83,102958.0,23.4813,23.5001,23.3117,23.3871,102958.0
2018-02-14 14:30:00,24.82,24.98,24.8,24.93,122059.0,23.3777,23.5284,23.3588,23.4813,122059.0
2018-02-14 15:00:00,24.95,24.95,24.8,24.83,176713.0,23.5001,23.5001,23.3588,23.3871,176713.0
2018-02-14 15:30:00,24.83,24.9,24.75,24.8,645499.0,23.3871,23.453,23.3117,23.3588,645499.0
2018-02-15 09:30:00,24.95,25.0,24.75,24.88,181355.0,23.5001,23.5472,23.3117,23.4342,181355.0
2018-02-15 10:00:00,24.9,24.95,24.8,24.93,90567.0,23.453,23.5001,23.3588,23.4813,90567.0
2018-02-15 10:30:00,24.9,24.9,24.77,24.85,65355.0,23.453,23.453,23.3306,23.4059,65355.0
2018-02-15 11:00:00,24.83,24.9,24.75,24.88,78921.0,23.3871,23.453,23.3117,23.4342,78921.0
2018-02-15 11:30:00,24.88,24.9,24.8,24.88,55720.0,23.4342,23.453,23.3588,23.4342,55720.0
2018-02-15 12:00:00,24.9,24.9,24.82,24.9,23385.0,23.453,23.453,23.3777,23.453,23385.0
2018-02-15 12:30:00,24.88,25.0,24.87,24.95,74504.0,23.4342,23.5472,23.4247,23.5001,74504.0
2018-02-15 13:00:00,24.95,24.98,24.9,24.95,62397.0,23.5001,23.5284,23.453,23.5001,62397.0
2018-02-15 13:30:00,24.95,24.98,24.9,24.93,78597.0,23.5001,23.5284,23.453,23.4813,78597.0
2018-02-15 14:00:00,24.95,25.1,24.9,25.08,209104.0,23.5001,23.6414,23.453,23.6225,209104.0
2018-02-15 14:30:00,25.08,25.1,24.97,25.05,250594.0,23.6225,23.6414,23.5189,23.5943,250594.0
2018-02-15 15:00:00,25.08,25.1,25.0,25.05,221517.0,23.6225,23.6414,23.5472,23.5943,221517.0
2018-02-15 15:30:00,25.05,25.3,25.0,25.2,766895.0,23.5943,23.8298,23.5472,23.7356,766895.0
2018-02-16 09:30:00,25.15,25.3,24.92,24.98,516818.0,23.6885,23.8298,23.4718,23.5284,516818.0
2018-02-16 10:00:00,24.98,25.15,24.86,25.15,112678.0,23.5284,23.6885,23.4153,23.6885,112678.0
2018-02-16 10:30:00,25.15,25.25,25.1,25.13,69675.0,23.6885,23.7827,23.6414,23.6696,69675.0
2018-02-16 11:00:00,25.13,25.2,25.0,25.0,72935.0,23.6696,23.7356,23.5472,23.5472,72935.0
2018-02-16 11:30:00,25.03,25.15,24.95,25.09,92865.0,23.5754,23.6885,23.5001,23.632,92865.0
2018-02-16 12:00:00,25.08,25.15,25.0,25.05,121636.0,23.6225,23.6885,23.5472,23.5943,121636.0
2018-02-16 12:30:00,25.05,25.2,24.97,25.08,197534.0,23.5943,23.7356,23.5189,23.6225,197534.0
2018-02-16 13:00:00,25.05,25.1,24.7,24.9,287451.0,23.5943,23.6414,23.2646,23.453,287451.0
2018-02-16 13:30:00,24.9,25.1,24.85,25.03,167684.0,23.453,23.6414,23.4059,23.5754,167684.0
2018-02-16 14:00:00,25.0,25.05,25.0,25.03,97507.0,23.5472,23.5943,23.5472,23.5754,97507.0
2018-02-16 14:30:00,25.0,25.05,24.95,25.05,92515.0,23.5472,23.5943,23.5001,23.5943,92515.0
2018-02-16 15:00:00,25.03,25.1,25.0,25.08,71565.0,23.5754,23.6414,23.5472,23.6225,71565.0
2018-02-16 15:30:00,25.05,25.05,24.95,25.0,379327.0,23.5943,23.5943,23.5001,23.5472,379327.0
2018-02-20 09:30:00,24.7,25.1,24.7,25.1,73010.0,23.2646,23.6414,23.2646,23.6414,73010.0
2018-02-20 10:00:00,25.08,25.28,25.05,25.2,249679.0,23.6225,23.8109,23.5943,23.7356,249679.0
2018-02-20 10:30:00,25.2,25.35,25.1,25.15,144147.0,23.7356,23.8769,23.6414,23.6885,144147.0
2018-02-20 11:00:00,25.1,25.35,25.05,25.3,131341.0,23.6414,23.8769,23.5943,23.8298,131341.0
2018-02-20 11:30:00,25.3,25.45,25.22,25.38,92684.0,23.8298,23.971,23.7544,23.9051,92684.0
2018-02-20 12:00:00,25.35,25.5,25.3,25.38,182997.0,23.8769,24.0181,23.8298,23.9051,182997.0
2018-02-20 12:30:00,25.38,25.5,25.3,25.5,113077.0,23.9051,24.0181,23.8298,24.0181,113077.0
2018-02-20 13:00:00,25.48,25.55,25.4,25.5,158310.0,23.9993,24.0652,23.9239,24.0181,158310.0
2018-02-20 13:30:00,25.48,25.53,25.4,25.48,51756.0,23.9993,24.0464,23.9239,23.9993,51756.0
2018-02-20 14:00:00,25.48,25.48,25.32,25.38,73124.0,23.9993,23.9993,23.8486,23.9051,73124.0
2018-02-20 14:30:00,25.35,25.45,25.27,25.35,136979.0,23.8769,23.971,23.8015,23.8769,136979.0
2018-02-20 15:00:00,25.35,25.4,25.22,25.3,248230.0,23.8769,23.9239,23.7544,23.8298,248230.0
2018-02-20 15:30:00,25.3,25.35,25.22,25.28,483648.0,23.8298,23.8769,23.7544,23.8109,483648.0
2018-02-21 09:30:00,25.15,25.55,25.1,25.43,467765.0,23.6885,24.0652,23.6414,23.9522,467765.0
2018-02-21 10:00:00,25.45,25.55,25.15,25.18,110661.0,23.971,24.0652,23.6885,23.7167,110661.0
2018-02-21 10:30:00,25.18,25.28,25.15,25.23,100292.0,23.7167,23.8109,23.6885,23.7638,100292.0
2018-02-21 11:00:00,25.25,25.25,25.1,25.18,84462.0,23.7827,23.7827,23.6414,23.7167,84462.0
2018-02-21 11:30:00,25.18,25.2,24.92,24.98,109878.0,23.7167,23.7356,23.4718,23.5284,109878.0
2018-02-21 12:00:00,24.98,24.98,24.85,24.95,45858.0,23.5284,23.5284,23.4059,23.5001,45858.0
2018-02-21 12:30:00,24.93,25.0,24.85,24.98,141026.0,23.4813,23.5472,23.4059,23.5284,141026.0
2018-02-21 13:00:00,25.0,25.1,24.97,25.03,64404.0,23.5472,23.6414,23.5189,23.5754,64404.0
2018-02-21 13:30:00,25.03,25.05,24.9,25.03,48256.0,23.5754,23.5943,23.453,23.5754,48256.0
2018-02-21 14:00:00,25.03,25.2,24.97,25.13,140076.0,23.5754,23.7356,23.5189,23.6696,140076.0
2018-02-21 14:30:00,25.1,25.15,24.95,24.98,191766.0,23.6414,23.6885,23.5001,23.5284,191766.0
2018-02-21 15:00:00,24.95,25.03,24.77,25.03,150927.0,23.5001,23.5754,23.3306,23.5754,150927.0
2018-02-21 15:30:00,25.0,25.05,24.91,25.03,404743.0,23.5472,23.5943,23.4624,23.5754,404743.0
2018-02-22 09:30:00,25.0,25.58,25.0,25.58,325141.0,23.5472,24.0935,23.5472,24.0935,325141.0
2018-02-22 10:00:00,25.6,25.65,25.15,25.19,320600.0,24.1123,24.1594,23.6885,23.7261,320600.0
2018-02-22 10:30:00,25.18,25.2,25.05,25.08,187310.0,23.7167,23.7356,23.5943,23.6225,187310.0
2018-02-22 11:00:00,25.1,25.2,25.05,25.15,79512.0,23.6414,23.7356,23.5943,23.6885,79512.0
2018-02-22 11:30:00,25.17,25.25,25.1,25.2,70152.0,23.7073,23.7827,23.6414,23.7356,70152.0
2018-02-22 12:00:00,25.2,25.2,25.12,25.18,23959.0,23.7356,23.7356,23.6602,23.7167,23959.0
2018-02-22 12:30:00,25.15,25.2,25.06,25.06,53054.0,23.6885,23.7356,23.6037,23.6037,53054.0
2018-02-22 13:00:00,25.08,25.15,25.05,25.15,54354.0,23.6225,23.6885,23.5943,23.6885,54354.0
2018-02-22 13:30:00,25.13,25.18,25.05,25.13,66681.0,23.6696,23.7167,23.5943,23.6696,66681.0
2018-02-22 14:00:00,25.13,25.25,25.1,25.23,48401.0,23.6696,23.7827,23.6414,23.7638,48401.0
2018-02-22 14:30:00,25.23,25.25,25.05,25.13,55944.0,23.7638,23.7827,23.5943,23.6696,55944.0
2018-02-22 15:00:00,25.13,25.2,25.05,25.13,124160.0,23.6696,23.7356,23.5943,23.6696,124160.0
2018-02-22 15:30:00,25.13,25.25,25.05,25.15,271922.0,23.6696,23.7827,23.5943,23.6885,271922.0
2018-02-23 09:30:00,25.2,25.3,24.85,25.15,466911.0,23.7356,23.8298,23.4059,23.6885,466911.0
2018-02-23 10:00:00,25.2,25.2,24.85,24.92,193934.0,23.7356,23.7356,23.4059,23.4718,193934.0
2018-02-23 10:30:00,24.95,25.1,24.9,25.0,125439.0,23.5001,23.6414,23.453,23.5472,125439.0
2018-02-23 11:00:00,25.0,25.05,24.9,24.93,50268.0,23.5472,23.5943,23.453,23.4813,50268.0
2018-02-23 11:30:00,24.93,25.05,24.9,25.03,70065.0,23.4813,23.5943,23.453,23.5754,70065.0
2018-02-23 12:00:00,25.05,25.15,24.96,25.0,55864.0,23.5943,23.6885,23.5095,23.5472,55864.0
2018-02-23 12:30:00,25.03,25.08,24.97,25.05,27189.0,23.5754,23.6225,23.5189,23.5943,27189.0
2018-02-23 13:00:00,25.05,25.1,24.97,25.03,46288.0,23.5943,23.6414,23.5189,23.5754,46288.0
2018-02-23 13:30:00,25.0,25.1,25.0,25.0,36518.0,23.5472,23.6414,23.5472,23.5472,36518.0
2018-02-23 14:00:00,25.03,25.05,24.92,25.0,68285.0,23.5754,23.5943,23.4718,23.5472,68285.0
2018-02-23 14:30:00,25.03,25.18,25.0,25.15,54906.0,23.5754,23.7167,23.5472,23.6885,54906.0
2018-02-23 15:00:00,25.13,25.25,25.07,25.25,103085.0,23.6696,23.7827,23.6131,23.7827,103085.0
2018-02-23 15:30:00,25.25,25.3,25.15,25.3,264817.0,23.7827,23.8298,23.6885,23.8298,264817.0
2018-02-26 09:30:00,25.4,25.7,25.25,25.4,289529.0,23.9239,24.2065,23.7827,23.9239,289529.0
2018-02-26 10:00:00,25.38,25.45,25.25,25.33,56003.0,23.9051,23.971,23.7827,23.858,56003.0
2018-02-26 10:30:00,25.3,25.4,25.3,25.38,36987.0,23.8298,23.9239,23.8298,23.9051,36987.0
2018-02-26 11:00:00,25.4,25.5,25.35,25.45,167374.0,23.9239,24.0181,23.8769,23.971,167374.0
2018-02-26 11:30:00,25.43,25.49,25.2,25.3,87020.0,23.9522,24.0087,23.7356,23.8298,87020.0
2018-02-26 12:00:00,25.3,25.45,25.27,25.35,40995.0,23.8298,23.971,23.8015,23.8769,40995.0
2018-02-26 12:30:00,25.4,25.55,25.37,25.53,63096.0,23.9239,24.0652,23.8957,24.0464,63096.0
2018-02-26 13:00:00,25.5,25.6,25.45,25.58,135312.0,24.0181,24.1123,23.971,24.0935,135312.0
2018-02-26 13:30:00,25.58,25.6,25.4,25.5,87920.0,24.0935,24.1123,23.9239,24.0181,87920.0
2018-02-26 14:00:00,25.48,25.5,25.35,25.4,50541.0,23.9993,24.0181,23.8769,23.9239,50541.0
2018-02-26 14:30:00,25.43,25.44,25.3,25.33,43241.0,23.9522,23.9616,23.8298,23.858,43241.0
2018-02-26 15:00:00,25.3,25.45,25.3,25.38,46466.0,23.8298,23.971,23.8298,23.9051,46466.0
2018-02-26 15:30:00,25.4,25.4,25.3,25.33,233648.0,23.9239,23.9239,23.8298,23.858,233648.0
2018-02-27 09:30:00,25.25,25.3,24.96,25.0,278839.0,23.7827,23.8298,23.5095,23.5472,278839.0
2018-02-27 10:00:00,25.0,25.18,24.86,24.9,337049.0,23.5472,23.7167,23.4153,23.453,337049.0
2018-02-27 10:30:00,24.93,24.93,24.65,24.68,78317.0,23.4813,23.4813,23.2175,23.2458,78317.0
2018-02-27 11:00:00,24.65,24.75,24.6,24.68,75143.0,23.2175,23.3117,23.1704,23.2458,75143.0
2018-02-27 11:30:00,24.68,24.75,24.6,24.63,72546.0,23.2458,23.3117,23.1704,23.1987,72546.0
2018-02-27 12:00:00,24.6,24.65,24.55,24.55,47719.0,23.1704,23.2175,23.1233,23.1233,47719.0
2018-02-27 12:30:00,24.58,24.6,24.55,24.6,166360.0,23.1516,23.1704,23.1233,23.1704,166360.0
2018-02-27 13:00:00,24.55,24.78,24.55,24.78,65749.0,23.1233,23.34,23.1233,23.34,65749.0
2018-02-27 13:30:00,24.78,24.88,24.72,24.78,66543.0,23.34,23.4342,23.2835,23.34,66543.0
2018-02-27 14:00:00,24.78,24.85,24.7,24.73,38411.0,23.34,23.4059,23.2646,23.2929,38411.0
2018-02-27 14:30:00,24.73,24.75,24.7,24.75,46360.0,23.2929,23.3117,23.2646,23.3117,46360.0
2018-02-27 15:00:00,24.73,24.8,24.7,24.7,108924.0,23.2929,23.3588,23.2646,23.2646,108924.0
2018-02-27 15:30:00,24.73,24.8,24.65,24.75,316505.0,23.2929,23.3588,23.2175,23.3117,316505.0
2018-02-28 09:30:00,24.75,24.85,24.45,24.5,335584.0,23.3117,23.4059,23.0292,23.0762,335584.0
2018-02-28 10:00:00,24.48,24.55,24.3,24.55,187218.0,23.0574,23.1233,22.8879,23.1233,187218.0
2018-02-28 10:30:00,24.53,24.6,24.32,24.4,333130.0,23.1045,23.1704,22.9067,22.9821,333130.0
2018-02-28 11:00:00,24.4,24.45,24.32,24.4,67168.0,22.9821,23.0292,22.9067,22.9821,67168.0
2018-02-28 11:30:00,24.41,24.45,24.2,24.3,134348.0,22.9915,23.0292,22.7937,22.8879,134348.0
2018-02-28 12:00:00,24.3,24.45,24.3,24.37,185734.0,22.8879,23.0292,22.8879,22.9538,185734.0
2018-02-28 12:30:00,24.38,24.45,24.3,24.38,29517.0,22.9632,23.0292,22.8879,22.9632,29517.0
2018-02-28 13:00:00,24.35,24.4,24.3,24.33,31301.0,22.935,22.9821,22.8879,22.9161,31301.0
2018-02-28 13:30:00,24.35,24.38,24.3,24.31,58930.0,22.935,22.9632,22.8879,22.8973,58930.0
2018-02-28 14:00:00,24.3,24.35,24.25,24.28,65900.0,22.8879,22.935,22.8408,22.869,65900.0
2018-02-28 14:30:00,24.25,24.28,24.1,24.13,152779.0,22.8408,22.869,22.6995,22.7277,152779.0
2018-02-28 15:00:00,24.15,24.29,24.1,24.28,208386.0,22.7466,22.8785,22.6995,22.869,208386.0
2018-02-28 15:30:00,24.28,24.35,24.1,24.1,365729.0,22.869,22.935,22.6995,22.6995,365729.0
2018-03-01 09:30:00,24.0,24.1,23.65,23.7,210814.0,22.6053,22.6995,22.2756,22.3227,210814.0
2018-03-01 10:00:00,23.7,23.9,23.6,23.8,302024.0,22.3227,22.5111,22.2285,22.4169,302024.0
2018-03-01 10:30:00,23.8,23.9,23.7,23.8,112306.0,22.4169,22.5111,22.3227,22.4169,112306.0
2018-03-01 11:00:00,23.8,24.0,23.73,23.95,63847.0,22.4169,22.6053,22.351,22.5582,63847.0
2018-03-01 11:30:00,23.98,24.1,23.95,24.08,91424.0,22.5865,22.6995,22.5582,22.6807,91424.0
2018-03-01 12:00:00,24.08,24.1,24.0,24.05,84200.0,22.6807,22.6995,22.6053,22.6524,84200.0
2018-03-01 12:30:00,24.05,24.1,23.97,24.05,67972.0,22.6524,22.6995,22.577,22.6524,67972.0
2018-03-01 13:00:00,24.05,24.05,23.85,23.93,113742.0,22.6524,22.6524,22.464,22.5394,113742.0
2018-03-01 13:30:00,23.95,23.95,23.8,23.83,94888.0,22.5582,22.5582,22.4169,22.4452,94888.0
2018-03-01 14:00:00,23.83,23.95,23.72,23.83,142893.0,22.4452,22.5582,22.3416,22.4452,142893.0
2018-03-01 14:30:00,23.82,23.9,23.75,23.9,97647.0,22.4358,22.5111,22.3698,22.5111,97647.0
2018-03-01 15:00:00,23.86,24.13,23.85,24.08,192114.0,22.4734,22.7277,22.464,22.6807,192114.0
2018-03-01 15:30:00,24.08,24.1,23.9,24.0,426075.0,22.6807,22.6995,22.5111,22.6053,426075.0
2018-03-02 09:30:00,23.85,24.1,23.75,23.8,312943.0,22.464,22.6995,22.3698,22.4169,312943.0
2018-03-02 10:00:00,23.8,24.0,23.7,23.88,79183.0,22.4169,22.6053,22.3227,22.4923,79183.0
2018-03-02 10:30:00,23.88,24.05,23.82,23.93,129781.0,22.4923,22.6524,22.4358,22.5394,129781.0
2018-03-02 11:00:00,23.9,24.05,23.85,24.03,29772.0,22.5111,22.6524,22.464,22.6336,29772.0
2018-03-02 11:30:00,24.03,24.1,23.95,24.05,30709.0,22.6336,22.6995,22.5582,22.6524,30709.0
2018-03-02 12:00:00,24.08,24.25,24.07,24.23,41781.0,22.6807,22.8408,22.6712,22.8219,41781.0
2018-03-02 12:30:00,24.23,24.4,24.1,24.33,339634.0,22.8219,22.9821,22.6995,22.9161,339634.0
2018-03-02 13:00:00,24.35,24.55,24.3,24.48,95174.0,22.935,23.1233,22.8879,23.0574,95174.0
2018-03-02 13:30:00,24.48,24.55,24.42,24.53,85321.0,23.0574,23.1233,23.0009,23.1045,85321.0
2018-03-02 14:00:00,24.55,24.58,24.5,24.54,56314.0,23.1233,23.1516,23.0762,23.1139,56314.0
2018-03-02 14:30:00,24.55,24.55,24.4,24.45,63786.0,23.1233,23.1233,22.9821,23.0292,63786.0
2018-03-02 15:00:00,24.45,24.55,24.4,24.53,98296.0,23.0292,23.1233,22.9821,23.1045,98296.0
2018-03-02 15:30:00,24.55,24.65,24.5,24.55,341914.0,23.1233,23.2175,23.0762,23.1233,341914.0
2018-03-05 09:30:00,24.55,24.7,24.2,24.3,453730.0,23.1233,23.2646,22.7937,22.8879,453730.0
2018-03-05 10:00:00,24.3,24.38,24.15,24.38,58036.0,22.8879,22.9632,22.7466,22.9632,58036.0
2018-03-05 10:30:00,24.35,24.4,24.3,24.4,30634.0,22.935,22.9821,22.8879,22.9821,30634.0
2018-03-05 11:00:00,24.38,24.5,24.37,24.43,37766.0,22.9632,23.0762,22.9538,23.0103,37766.0
2018-03-05 11:30:00,24.43,24.55,24.4,24.48,41919.0,23.0103,23.1233,22.9821,23.0574,41919.0
2018-03-05 12:00:00,24.5,24.55,24.4,24.4,22435.0,23.0762,23.1233,22.9821,22.9821,22435.0
2018-03-05 12:30:00,24.4,24.4,24.35,24.38,11600.0,22.9821,22.9821,22.935,22.9632,11600.0
2018-03-05 13:00:00,24.38,24.5,24.35,24.36,48839.0,22.9632,23.0762,22.935,22.9444,48839.0
2018-03-05 13:30:00,24.38,24.4,24.25,24.28,75273.0,22.9632,22.9821,22.8408,22.869,75273.0
2018-03-05 14:00:00,24.28,24.35,24.25,24.3,51673.0,22.869,22.935,22.8408,22.8879,51673.0
2018-03-05 14:30:00,24.3,24.4,24.3,24.33,37721.0,22.8879,22.9821,22.8879,22.9161,37721.0
2018-03-05 15:00:00,24.33,24.35,24.25,24.28,95017.0,22.9161,22.935,22.8408,22.869,95017.0
2018-03-05 15:30:00,24.25,24.3,24.05,24.13,522215.0,22.8408,22.8879,22.6524,22.7277,522215.0
2018-03-06 09:30:00,24.15,24.3,24.05,24.2,204772.0,22.7466,22.8879,22.6524,22.7937,204772.0
2018-03-06 10:00:00,24.2,24.35,24.05,24.35,45990.0,22.7937,22.935,22.6524,22.935,45990.0
2018-03-06 10:30:00,24.35,24.4,24.05,24.08,64195.0,22.935,22.9821,22.6524,22.6807,64195.0
2018-03-06 11:00:00,24.05,24.2,24.0,24.13,51214.0,22.6524,22.7937,22.6053,22.7277,51214.0
2018-03-06 11:30:00,24.13,24.28,24.1,24.25,25764.0,22.7277,22.869,22.6995,22.8408,25764.0
2018-03-06 12:00:00,24.25,24.35,24.2,24.28,21524.0,22.8408,22.935,22.7937,22.869,21524.0
2018-03-06 12:30:00,24.3,24.35,24.25,24.33,20261.0,22.8879,22.935,22.8408,22.9161,20261.0
2018-03-06 13:00:00,24.35,24.38,24.25,24.3,31163.0,22.935,22.9632,22.8408,22.8879,31163.0
2018-03-06 13:30:00,24.3,24.3,24.15,24.2,44707.0,22.8879,22.8879,22.7466,22.7937,44707.0
2018-03-06 14:00:00,24.23,24.3,24.2,24.3,14800.0,22.8219,22.8879,22.7937,22.8879,14800.0
2018-03-06 14:30:00,24.3,24.35,24.25,24.35,48132.0,22.8879,22.935,22.8408,22.935,48132.0
2018-03-06 15:00:00,24.35,24.43,24.32,24.4,68321.0,22.935,23.0103,22.9067,22.9821,68321.0
2018-03-06 15:30:00,24.38,24.4,24.3,24.35,315080.0,22.9632,22.9821,22.8879,22.935,315080.0
2018-03-07 09:30:00,24.25,24.55,24.22,24.5,289474.0,22.8408,23.1233,22.8125,23.0762,289474.0
2018-03-07 10:00:00,24.55,24.65,24.5,24.58,76299.0,23.1233,23.2175,23.0762,23.1516,76299.0
2018-03-07 10:30:00,24.6,24.7,24.5,24.68,91887.0,23.1704,23.2646,23.0762,23.2458,91887.0
2018-03-07 11:00:00,24.68,24.7,24.55,24.58,59006.0,23.2458,23.2646,23.1233,23.1516,59006.0
2018-03-07 11:30:00,24.58,24.6,24.4,24.4,41136.0,23.1516,23.1704,22.9821,22.9821,41136.0
2018-03-07 12:00:00,24.45,24.5,24.32,24.4,41837.0,23.0292,23.0762,22.9067,22.9821,41837.0
2018-03-07 12:30:00,24.43,24.5,24.4,24.5,24671.0,23.0103,23.0762,22.9821,23.0762,24671.0
2018-03-07 13:00:00,24.45,24.45,24.3,24.43,46450.0,23.0292,23.0292,22.8879,23.0103,46450.0
2018-03-07 13:30:00,24.45,24.45,24.35,24.4,36168.0,23.0292,23.0292,22.935,22.9821,36168.0
2018-03-07 14:00:00,24.4,24.5,24.37,24.45,44327.0,22.9821,23.0762,22.9538,23.0292,44327.0
2018-03-07 14:30:00,24.43,24.5,24.4,24.48,39632.0,23.0103,23.0762,22.9821,23.0574,39632.0
2018-03-07 15:00:00,24.45,24.6,24.45,24.6,63950.0,23.0292,23.1704,23.0292,23.1704,63950.0
2018-03-07 15:30:00,24.55,24.63,24.27,24.35,288991.0,23.1233,23.1987,22.8596,22.935,288991.0
2018-03-08 09:30:00,24.3,24.45,24.15,24.2,93099.0,22.8879,23.0292,22.7466,22.7937,93099.0
2018-03-08 10:00:00,24.23,24.25,24.0,24.0,75657.0,22.8219,22.8408,22.6053,22.6053,75657.0
2018-03-08 10:30:00,24.0,24.15,23.9,23.92,287206.0,22.6053,22.7466,22.5111,22.53,287206.0
2018-03-08 11:00:00,23.9,23.95,23.9,23.93,122629.0,22.5111,22.5582,22.5111,22.5394,122629.0
2018-03-08 11:30:00,23.93,23.93,23.75,23.85,51348.0,22.5394,22.5394,22.3698,22.464,51348.0
2018-03-08 12:00:00,23.9,24.0,23.82,23.95,38008.0,22.5111,22.6053,22.4358,22.5582,38008.0
2018-03-08 12:30:00,23.95,24.05,23.95,24.0,19737.0,22.5582,22.6524,22.5582,22.6053,19737.0
2018-03-08 13:00:00,24.0,24.15,24.0,24.1,52550.0,22.6053,22.7466,22.6053,22.6995,52550.0
2018-03-08 13:30:00,24.1,24.15,24.02,24.15,32972.0,22.6995,22.7466,22.6241,22.7466,32972.0
2018-03-08 14:00:00,24.15,24.15,24.02,24.1,47523.0,22.7466,22.7466,22.6241,22.6995,47523.0
2018-03-08 14:30:00,24.08,24.13,24.05,24.05,26362.0,22.6807,22.7277,22.6524,22.6524,26362.0
2018-03-08 15:00:00,24.08,24.15,24.07,24.13,45204.0,22.6807,22.7466,22.6712,22.7277,45204.0
2018-03-08 15:30:00,24.15,24.18,24.05,24.08,190976.0,22.7466,22.7748,22.6524,22.6807,190976.0
2018-03-09 09:30:00,24.1,24.35,24.05,24.28,178350.0,22.6995,22.935,22.6524,22.869,178350.0
2018-03-09 10:00:00,24.3,24.5,24.25,24.48,126351.0,22.8879,23.0762,22.8408,23.0574,126351.0
2018-03-09 10:30:00,24.46,24.6,24.45,24.5,215986.0,23.0386,23.1704,23.0292,23.0762,215986.0
2018-03-09 11:00:00,24.5,24.6,24.45,24.55,145797.0,23.0762,23.1704,23.0292,23.1233,145797.0
2018-03-09 11:30:00,24.58,24.65,24.47,24.5,101145.0,23.1516,23.2175,23.048,23.0762,101145.0
2018-03-09 12:00:00,24.5,24.6,24.5,24.6,52314.0,23.0762,23.1704,23.0762,23.1704,52314.0
2018-03-09 12:30:00,24.55,24.65,24.55,24.6,77504.0,23.1233,23.2175,23.1233,23.1704,77504.0
2018-03-09 13:00:00,24.57,24.6,24.55,24.58,26108.0,23.1422,23.1704,23.1233,23.1516,26108.0
2018-03-09 13:30:00,24.6,24.65,24.55,24.65,114702.0,23.1704,23.2175,23.1233,23.2175,114702.0
2018-03-09 14:00:00,24.65,24.75,24.62,24.68,60957.0,23.2175,23.3117,23.1893,23.2458,60957.0
2018-03-09 14:30:00,24.68,24.75,24.65,24.73,118334.0,23.2458,23.3117,23.2175,23.2929,118334.0
2018-03-09 15:00:00,24.7,24.75,24.65,24.7,94749.0,23.2646,23.3117,23.2175,23.2646,94749.0
2018-03-09 15:30:00,24.7,24.8,24.65,24.75,377570.0,23.2646,23.3588,23.2175,23.3117,377570.0
2018-03-12 09:30:00,24.65,25.05,24.65,25.03,414113.0,23.2175,23.5943,23.2175,23.5754,414113.0
2018-03-12 10:00:00,25.0,25.15,25.0,25.15,115269.0,23.5472,23.6885,23.5472,23.6885,115269.0
2018-03-12 10:30:00,25.15,25.15,25.05,25.08,67975.0,23.6885,23.6885,23.5943,23.6225,67975.0
2018-03-12 11:00:00,25.08,25.15,25.0,25.03,149424.0,23.6225,23.6885,23.5472,23.5754,149424.0
2018-03-12 11:30:00,25.03,25.15,25.0,25.15,83029.0,23.5754,23.6885,23.5472,23.6885,83029.0
2018-03-12 12:00:00,25.13,25.35,25.1,25.33,97457.0,23.6696,23.8769,23.6414,23.858,97457.0
2018-03-12 12:30:00,25.33,25.4,25.2,25.2,53625.0,23.858,23.9239,23.7356,23.7356,53625.0
2018-03-12 13:00:00,25.23,25.25,25.15,25.2,37591.0,23.7638,23.7827,23.6885,23.7356,37591.0
2018-03-12 13:30:00,25.2,25.35,25.2,25.23,523637.0,23.7356,23.8769,23.7356,23.7638,523637.0
2018-03-12 14:00:00,25.2,25.3,25.12,25.18,107154.0,23.7356,23.8298,23.6602,23.7167,107154.0
2018-03-12 14:30:00,25.18,25.18,25.0,25.1,98247.0,23.7167,23.7167,23.5472,23.6414,98247.0
2018-03-12 15:00:00,25.1,25.18,25.05,25.1,133346.0,23.6414,23.7167,23.5943,23.6414,133346.0
2018-03-12 15:30:00,25.13,25.25,25.0,25.2,497994.0,23.6696,23.7827,23.5472,23.7356,497994.0
2018-03-13 09:30:00,25.2,25.3,24.97,25.18,101274.0,23.7356,23.8298,23.5189,23.7167,101274.0
2018-03-13 10:00:00,25.18,25.33,25.15,25.23,70621.0,23.7167,23.858,23.6885,23.7638,70621.0
2018-03-13 10:30:00,25.2,25.3,25.15,25.18,99977.0,23.7356,23.8298,23.6885,23.7167,99977.0
2018-03-13 11:00:00,25.15,25.2,25.1,25.13,82556.0,23.6885,23.7356,23.6414,23.6696,82556.0
2018-03-13 11:30:00,25.13,25.15,25.0,25.03,64062.0,23.6696,23.6885,23.5472,23.5754,64062.0
2018-03-13 12:00:00,25.0,25.1,25.0,25.1,75725.0,23.5472,23.6414,23.5472,23.6414,75725.0
2018-03-13 12:30:00,25.08,25.2,25.05,25.18,49685.0,23.6225,23.7356,23.5943,23.7167,49685.0
2018-03-13 13:00:00,25.18,25.25,25.15,25.18,43718.0,23.7167,23.7827,23.6885,23.7167,43718.0
2018-03-13 13:30:00,25.18,25.2,25.07,25.1,105669.0,23.7167,23.7356,23.6131,23.6414,105669.0
2018-03-13 14:00:00,25.1,25.2,25.02,25.03,89782.0,23.6414,23.7356,23.566,23.5754,89782.0
2018-03-13 14:30:00,25.05,25.2,25.05,25.13,105718.0,23.5943,23.7356,23.5943,23.6696,105718.0
2018-03-13 15:00:00,25.13,25.15,24.92,24.93,116995.0,23.6696,23.6885,23.4718,23.4813,116995.0
2018-03-13 15:30:00,24.9,25.15,24.9,25.1,552350.0,23.453,23.6885,23.453,23.6414,552350.0
2018-03-14 09:30:00,24.75,24.9,24.17,24.18,288476.0,23.3117,23.453,22.7654,22.7748,288476.0
2018-03-14 10:00:00,24.18,24.45,24.17,24.45,254089.0,22.7748,23.0292,22.7654,23.0292,254089.0
2018-03-14 10:30:00,24.45,24.48,24.3,24.38,75235.0,23.0292,23.0574,22.8879,22.9632,75235.0
2018-03-14 11:00:00,24.38,24.7,24.35,24.68,107967.0,22.9632,23.2646,22.935,23.2458,107967.0
2018-03-14 11:30:00,24.65,24.68,24.5,24.5,73150.0,23.2175,23.2458,23.0762,23.0762,73150.0
2018-03-14 12:00:00,24.55,24.6,24.5,24.58,62585.0,23.1233,23.1704,23.0762,23.1516,62585.0
2018-03-14 12:30:00,24.6,24.68,24.52,24.55,74767.0,23.1704,23.2458,23.0951,23.1233,74767.0
2018-03-14 13:00:00,24.58,24.65,24.5,24.53,74009.0,23.1516,23.2175,23.0762,23.1045,74009.0
2018-03-14 13:30:00,24.53,24.75,24.5,24.65,149171.0,23.1045,23.3117,23.0762,23.2175,149171.0
2018-03-14 14:00:00,24.65,24.7,24.62,24.68,60440.0,23.2175,23.2646,23.1893,23.2458,60440.0
2018-03-14 14:30:00,24.65,24.7,24.52,24.55,81146.0,23.2175,23.2646,23.0951,23.1233,81146.0
2018-03-14 15:00:00,24.55,24.73,24.55,24.65,176467.0,23.1233,23.2929,23.1233,23.2175,176467.0
2018-03-14 15:30:00,24.63,24.7,24.5,24.65,350052.0,23.1987,23.2646,23.0762,23.2175,350052.0
2018-03-15 09:30:00,24.65,24.65,24.05,24.15,107451.0,23.2175,23.2175,22.6524,22.7466,107451.0
2018-03-15 10:00:00,24.1,24.35,24.1,24.3,107459.0,22.6995,22.935,22.6995,22.8879,107459.0
2018-03-15 10:30:00,24.3,24.5,24.25,24.5,86265.0,22.8879,23.0762,22.8408,23.0762,86265.0
2018-03-15 11:00:00,24.48,24.6,24.45,24.48,79162.0,23.0574,23.1704,23.0292,23.0574,79162.0
2018-03-15 11:30:00,24.48,24.5,24.4,24.43,65901.0,23.0574,23.0762,22.9821,23.0103,65901.0
2018-03-15 12:00:00,24.45,24.45,24.25,24.28,56560.0,23.0292,23.0292,22.8408,22.869,56560.0
2018-03-15 12:30:00,24.28,24.3,24.2,24.2,47298.0,22.869,22.8879,22.7937,22.7937,47298.0
2018-03-15 13:00:00,24.18,24.25,24.1,24.15,52422.0,22.7748,22.8408,22.6995,22.7466,52422.0
2018-03-15 13:30:00,24.13,24.2,24.05,24.15,61010.0,22.7277,22.7937,22.6524,22.7466,61010.0
2018-03-15 14:00:00,24.15,24.2,24.07,24.13,42347.0,22.7466,22.7937,22.6712,22.7277,42347.0
2018-03-15 14:30:00,24.1,24.15,24.0,24.15,43770.0,22.6995,22.7466,22.6053,22.7466,43770.0
2018-03-15 15:00:00,24.13,24.3,24.1,24.3,65287.0,22.7277,22.8879,22.6995,22.8879,65287.0
2018-03-15 15:30:00,24.25,24.35,24.22,24.3,256696.0,22.8408,22.935,22.8125,22.8879,256696.0
2018-03-16 09:30:00,24.5,24.65,24.35,24.35,539409.0,23.0762,23.2175,22.935,22.935,539409.0
2018-03-16 10:00:00,24.33,24.45,24.25,24.4,84441.0,22.9161,23.0292,22.8408,22.9821,84441.0
2018-03-16 10:30:00,24.4,24.5,24.35,24.45,43316.0,22.9821,23.0762,22.935,23.0292,43316.0
2018-03-16 11:00:00,24.45,24.5,24.35,24.4,47203.0,23.0292,23.0762,22.935,22.9821,47203.0
2018-03-16 11:30:00,24.43,24.55,24.4,24.43,58328.0,23.0103,23.1233,22.9821,23.0103,58328.0
2018-03-16 12:00:00,24.4,24.45,24.35,24.35,42579.0,22.9821,23.0292,22.935,22.935,42579.0
2018-03-16 12:30:00,24.38,24.45,24.35,24.35,39866.0,22.9632,23.0292,22.935,22.935,39866.0
2018-03-16 13:00:00,24.38,24.4,24.22,24.3,43178.0,22.9632,22.9821,22.8125,22.8879,43178.0
2018-03-16 13:30:00,24.25,24.3,24.05,24.05,62554.0,22.8408,22.8879,22.6524,22.6524,62554.0
2018-03-16 14:00:00,24.08,24.1,24.0,24.08,69105.0,22.6807,22.6995,22.6053,22.6807,69105.0
2018-03-16 14:30:00,24.08,24.15,24.05,24.1,48337.0,22.6807,22.7466,22.6524,22.6995,48337.0
2018-03-16 15:00:00,24.1,24.15,23.95,23.95,73471.0,22.6995,22.7466,22.5582,22.5582,73471.0
2018-03-16 15:30:00,23.95,24.05,23.9,23.9,263923.0,22.5582,22.6524,22.5111,22.5111,263923.0
2018-03-19 09:30:00,23.8,23.95,23.75,23.8,42981.0,22.4169,22.5582,22.3698,22.4169,42981.0
2018-03-19 10:00:00,23.83,23.9,23.65,23.65,35076.0,22.4452,22.5111,22.2756,22.2756,35076.0
2018-03-19 10:30:00,23.68,23.85,23.67,23.83,34759.0,22.3039,22.464,22.2945,22.4452,34759.0
2018-03-19 11:00:00,23.83,23.83,23.7,23.75,43744.0,22.4452,22.4452,22.3227,22.3698,43744.0
2018-03-19 11:30:00,23.78,23.8,23.55,23.63,125451.0,22.3981,22.4169,22.1815,22.2568,125451.0
2018-03-19 12:00:00,23.63,23.8,23.62,23.73,137345.0,22.2568,22.4169,22.2474,22.351,137345.0
2018-03-19 12:30:00,23.73,23.75,23.65,23.72,39172.0,22.351,22.3698,22.2756,22.3416,39172.0
2018-03-19 13:00:00,23.7,23.75,23.6,23.63,70202.0,22.3227,22.3698,22.2285,22.2568,70202.0
2018-03-19 13:30:00,23.65,23.75,23.6,23.73,50028.0,22.2756,22.3698,22.2285,22.351,50028.0
2018-03-19 14:00:00,23.73,23.9,23.7,23.73,105413.0,22.351,22.5111,22.3227,22.351,105413.0
2018-03-19 14:30:00,23.73,23.75,23.65,23.75,89865.0,22.351,22.3698,22.2756,22.3698,89865.0
2018-03-19 15:00:00,23.73,23.75,23.6,23.68,173091.0,22.351,22.3698,22.2285,22.3039,173091.0
2018-03-19 15:30:00,23.68,23.75,23.6,23.7,487801.0,22.3039,22.3698,22.2285,22.3227,487801.0
2018-03-20 09:30:00,23.7,23.85,23.5,23.78,151315.0,22.3227,22.464,22.1344,22.3981,151315.0
2018-03-20 10:00:00,23.8,23.8,23.7,23.78,66591.0,22.4169,22.4169,22.3227,22.3981,66591.0
2018-03-20 10:30:00,23.75,23.8,23.7,23.8,113666.0,22.3698,22.4169,22.3227,22.4169,113666.0
2018-03-20 11:00:00,23.75,23.8,23.75,23.75,39177.0,22.3698,22.4169,22.3698,22.3698,39177.0
2018-03-20 11:30:00,23.78,23.8,23.6,23.73,65562.0,22.3981,22.4169,22.2285,22.351,65562.0
2018-03-20 12:00:00,23.73,23.98,23.67,23.9,78103.0,22.351,22.5865,22.2945,22.5111,78103.0
2018-03-20 12:30:00,23.93,23.95,23.85,23.93,66738.0,22.5394,22.5582,22.464,22.5394,66738.0
2018-03-20 13:00:00,23.95,23.95,23.82,23.83,83798.0,22.5582,22.5582,22.4358,22.4452,83798.0
2018-03-20 13:30:00,23.85,23.85,23.75,23.78,36745.0,22.464,22.464,22.3698,22.3981,36745.0
2018-03-20 14:00:00,23.75,23.85,23.75,23.83,48305.0,22.3698,22.464,22.3698,22.4452,48305.0
2018-03-20 14:30:00,23.83,23.9,23.8,23.88,70383.0,22.4452,22.5111,22.4169,22.4923,70383.0
2018-03-20 15:00:00,23.88,23.95,23.7,23.73,97852.0,22.4923,22.5582,22.3227,22.351,97852.0
2018-03-20 15:30:00,23.75,23.75,23.65,23.7,588592.0,22.3698,22.3698,22.2756,22.3227,588592.0
2018-03-21 09:30:00,23.7,23.85,23.62,23.83,244904.0,22.3227,22.464,22.2474,22.4452,244904.0
2018-03-21 10:00:00,23.83,23.95,23.8,23.93,118956.0,22.4452,22.5582,22.4169,22.5394,118956.0
2018-03-21 10:30:00,23.95,23.95,23.85,23.88,41504.0,22.5582,22.5582,22.464,22.4923,41504.0
2018-03-21 11:00:00,23.9,23.9,23.77,23.83,77000.0,22.5111,22.5111,22.3887,22.4452,77000.0
2018-03-21 11:30:00,23.8,23.9,23.8,23.85,45010.0,22.4169,22.5111,22.4169,22.464,45010.0
2018-03-21 12:00:00,23.85,23.9,23.75,23.83,77664.0,22.464,22.5111,22.3698,22.4452,77664.0
2018-03-21 12:30:00,23.8,23.85,23.7,23.7,34343.0,22.4169,22.464,22.3227,22.3227,34343.0
2018-03-21 13:00:00,23.7,23.85,23.7,23.8,262852.0,22.3227,22.464,22.3227,22.4169,262852.0
2018-03-21 13:30:00,23.8,23.9,23.77,23.9,56230.0,22.4169,22.5111,22.3887,22.5111,56230.0
2018-03-21 14:00:00,23.9,24.1,23.85,24.03,132348.0,22.5111,22.6995,22.464,22.6336,132348.0
2018-03-21 14:30:00,24.03,24.1,23.85,23.85,79996.0,22.6336,22.6995,22.464,22.464,79996.0
2018-03-21 15:00:00,23.85,24.1,23.85,23.95,121836.0,22.464,22.6995,22.464,22.5582,121836.0
2018-03-21 15:30:00,23.98,24.05,23.9,23.9,428965.0,22.5865,22.6524,22.5111,22.5111,428965.0
2018-03-22 09:30:00,23.8,23.9,23.55,23.63,228804.0,22.4169,22.5111,22.1815,22.2568,228804.0
2018-03-22 10:00:00,23.6,23.7,23.6,23.63,56095.0,22.2285,22.3227,22.2285,22.2568,56095.0
2018-03-22 10:30:00,23.63,23.7,23.47,23.55,115173.0,22.2568,22.3227,22.1061,22.1815,115173.0
2018-03-22 11:00:00,23.53,23.55,23.35,23.35,82263.0,22.1626,22.1815,21.9931,21.9931,82263.0
2018-03-22 11:30:00,23.38,23.4,23.3,23.33,65763.0,22.0213,22.0402,21.946,21.9742,65763.0
2018-03-22 12:00:00,23.33,23.4,23.25,23.33,132056.0,21.9742,22.0402,21.8989,21.9742,132056.0
2018-03-22 12:30:00,23.33,23.35,23.2,23.23,100984.0,21.9742,21.9931,21.8518,21.88,100984.0
2018-03-22 13:00:00,23.2,23.4,23.15,23.38,129662.0,21.8518,22.0402,21.8047,22.0213,129662.0
2018-03-22 13:30:00,23.4,23.45,23.32,23.33,65160.0,22.0402,22.0873,21.9648,21.9742,65160.0
2018-03-22 14:00:00,23.33,23.35,23.25,23.35,92776.0,21.9742,21.9931,21.8989,21.9931,92776.0
2018-03-22 14:30:00,23.33,23.35,23.2,23.23,93597.0,21.9742,21.9931,21.8518,21.88,93597.0
2018-03-22 15:00:00,23.23,23.3,23.15,23.18,120975.0,21.88,21.946,21.8047,21.833,120975.0
2018-03-22 15:30:00,23.18,23.2,23.05,23.1,537081.0,21.833,21.8518,21.7105,21.7576,537081.0
2018-03-23 09:30:00,23.15,23.25,22.95,22.98,139903.0,21.8047,21.8989,21.6163,21.6446,139903.0
2018-03-23 10:00:00,22.98,23.25,22.92,23.25,95503.0,21.6446,21.8989,21.5881,21.8989,95503.0
2018-03-23 10:30:00,23.23,23.4,23.2,23.23,95784.0,21.88,22.0402,21.8518,21.88,95784.0
2018-03-23 11:00:00,23.23,23.3,23.2,23.25,76709.0,21.88,21.946,21.8518,21.8989,76709.0
2018-03-23 11:30:00,23.23,23.3,23.15,23.2,88941.0,21.88,21.946,21.8047,21.8518,88941.0
2018-03-23 12:00:00,23.18,23.3,23.17,23.3,86494.0,21.833,21.946,21.8235,21.946,86494.0
2018-03-23 12:30:00,23.3,23.4,23.2,23.28,60160.0,21.946,22.0402,21.8518,21.9271,60160.0
2018-03-23 13:00:00,23.28,23.4,23.25,23.38,110228.0,21.9271,22.0402,21.8989,22.0213,110228.0
2018-03-23 13:30:00,23.4,23.5,23.35,23.38,88331.0,22.0402,22.1344,21.9931,22.0213,88331.0
2018-03-23 14:00:00,23.38,23.4,23.2,23.3,90757.0,22.0213,22.0402,21.8518,21.946,90757.0
2018-03-23 14:30:00,23.28,23.3,23.1,23.13,136543.0,21.9271,21.946,21.7576,21.7859,136543.0
2018-03-23 15:00:00,23.12,23.25,23.05,23.18,157025.0,21.7764,21.8989,21.7105,21.833,157025.0
2018-03-23 15:30:00,23.15,23.2,23.05,23.1,590607.0,21.8047,21.8518,21.7105,21.7576,590607.0
2018-03-26 09:30:00,23.4,23.45,23.17,23.3,138689.0,22.0402,22.0873,21.8235,21.946,138689.0
2018-03-26 10:00:00,23.3,23.35,23.15,23.23,105121.0,21.946,21.9931,21.8047,21.88,105121.0
2018-03-26 10:30:00,23.2,23.3,23.15,23.2,75831.0,21.8518,21.946,21.8047,21.8518,75831.0
2018-03-26 11:00:00,23.23,23.3,23.1,23.2,85891.0,21.88,21.946,21.7576,21.8518,85891.0
2018-03-26 11:30:00,23.18,23.35,23.17,23.3,90041.0,21.833,21.9931,21.8235,21.946,90041.0
2018-03-26 12:00:00,23.33,23.4,23.25,23.35,63329.0,21.9742,22.0402,21.8989,21.9931,63329.0
2018-03-26 12:30:00,23.33,23.35,23.25,23.35,52955.0,21.9742,21.9931,21.8989,21.9931,52955.0
2018-03-26 13:00:00,23.33,23.35,23.25,23.3,38834.0,21.9742,21.9931,21.8989,21.946,38834.0
2018-03-26 13:30:00,23.35,23.4,23.25,23.33,75524.0,21.9931,22.0402,21.8989,21.9742,75524.0
2018-03-26 14:00:00,23.33,23.43,23.3,23.43,74211.0,21.9742,22.0684,21.946,22.0684,74211.0
2018-03-26 14:30:00,23.43,23.5,23.35,23.4,47710.0,22.0684,22.1344,21.9931,22.0402,47710.0
2018-03-26 15:00:00,23.4,23.58,23.37,23.53,91944.0,22.0402,22.2097,22.0119,22.1626,91944.0
2018-03-26 15:30:00,23.53,23.6,23.5,23.6,362283.0,22.1626,22.2285,22.1344,22.2285,362283.0
2018-03-27 09:30:00,23.65,23.8,23.6,23.65,107039.0,22.2756,22.4169,22.2285,22.2756,107039.0
2018-03-27 10:00:00,23.65,23.7,23.5,23.55,59502.0,22.2756,22.3227,22.1344,22.1815,59502.0
2018-03-27 10:30:00,23.53,23.55,23.4,23.5,127631.0,22.1626,22.1815,22.0402,22.1344,127631.0
2018-03-27 11:00:00,23.5,23.55,23.4,23.45,120904.0,22.1344,22.1815,22.0402,22.0873,120904.0
2018-03-27 11:30:00,23.43,23.55,23.4,23.53,49710.0,22.0684,22.1815,22.0402,22.1626,49710.0
2018-03-27 12:00:00,23.5,23.55,23.37,23.4,87284.0,22.1344,22.1815,22.0119,22.0402,87284.0
2018-03-27 12:30:00,23.4,23.43,23.35,23.43,61909.0,22.0402,22.0684,21.9931,22.0684,61909.0
2018-03-27 13:00:00,23.45,23.45,23.32,23.35,76686.0,22.0873,22.0873,21.9648,21.9931,76686.0
2018-03-27 13:30:00,23.35,23.35,23.25,23.33,94865.0,21.9931,21.9931,21.8989,21.9742,94865.0
2018-03-27 14:00:00,23.33,23.4,23.2,23.3,145017.0,21.9742,22.0402,21.8518,21.946,145017.0
2018-03-27 14:30:00,23.28,23.35,23.25,23.28,84599.0,21.9271,21.9931,21.8989,21.9271,84599.0
2018-03-27 15:00:00,23.3,23.3,23.1,23.18,136831.0,21.946,21.946,21.7576,21.833,136831.0
2018-03-27 15:30:00,23.2,23.25,23.1,23.15,381719.0,21.8518,21.8989,21.7576,21.8047,381719.0
2018-03-28 09:30:00,23.15,23.4,23.05,23.4,86626.0,21.8047,22.0402,21.7105,22.0402,86626.0
2018-03-28 10:00:00,23.43,23.5,23.27,23.33,87396.0,22.0684,22.1344,21.9177,21.9742,87396.0
2018-03-28 10:30:00,23.35,23.4,23.22,23.28,61043.0,21.9931,22.0402,21.8706,21.9271,61043.0
2018-03-28 11:00:00,23.3,23.4,23.25,23.3,138575.0,21.946,22.0402,21.8989,21.946,138575.0
2018-03-28 11:30:00,23.3,23.5,23.25,23.5,62487.0,21.946,22.1344,21.8989,22.1344,62487.0
2018-03-28 12:00:00,23.48,23.65,23.47,23.55,62473.0,22.1155,22.2756,22.1061,22.1815,62473.0
2018-03-28 12:30:00,23.53,23.55,23.35,23.38,82529.0,22.1626,22.1815,21.9931,22.0213,82529.0
2018-03-28 13:00:00,23.38,23.48,23.35,23.45,52232.0,22.0213,22.1155,21.9931,22.0873,52232.0
2018-03-28 13:30:00,23.45,23.48,23.35,23.43,115907.0,22.0873,22.1155,21.9931,22.0684,115907.0
2018-03-28 14:00:00,23.4,23.5,23.4,23.45,82723.0,22.0402,22.1344,22.0402,22.0873,82723.0
2018-03-28 14:30:00,23.4,23.53,23.4,23.43,58721.0,22.0402,22.1626,22.0402,22.0684,58721.0
2018-03-28 15:00:00,23.45,23.45,23.3,23.3,181259.0,22.0873,22.0873,21.946,21.946,181259.0
2018-03-28 15:30:00,23.33,23.5,23.3,23.5,660380.0,21.9742,22.1344,21.946,22.1344,660380.0
2018-03-29 09:30:00,23.5,23.7,23.45,23.58,227126.0,22.1344,22.3227,22.0873,22.2097,227126.0
2018-03-29 10:00:00,23.58,23.65,23.47,23.5,128489.0,22.2097,22.2756,22.1061,22.1344,128489.0
2018-03-29 10:30:00,23.53,23.7,23.45,23.7,114162.0,22.1626,22.3227,22.0873,22.3227,114162.0
2018-03-29 11:00:00,23.7,23.75,23.62,23.73,50803.0,22.3227,22.3698,22.2474,22.351,50803.0
2018-03-29 11:30:00,23.73,23.8,23.65,23.78,31888.0,22.351,22.4169,22.2756,22.3981,31888.0
2018-03-29 12:00:00,23.75,23.8,23.7,23.8,58131.0,22.3698,22.4169,22.3227,22.4169,58131.0
2018-03-29 12:30:00,23.8,23.8,23.7,23.75,43905.0,22.4169,22.4169,22.3227,22.3698,43905.0
2018-03-29 13:00:00,23.75,23.75,23.65,23.7,58638.0,22.3698,22.3698,22.2756,22.3227,58638.0
2018-03-29 13:30:00,23.73,23.8,23.67,23.8,120215.0,22.351,22.4169,22.2945,22.4169,120215.0
2018-03-29 14:00:00,23.8,23.9,23.77,23.9,130901.0,22.4169,22.5111,22.3887,22.5111,130901.0
2018-03-29 14:30:00,23.88,24.05,23.87,24.0,186678.0,22.4923,22.6524,22.4829,22.6053,186678.0
2018-03-29 15:00:00,24.03,24.1,24.0,24.08,139722.0,22.6336,22.6995,22.6053,22.6807,139722.0
2018-03-29 15:30:00,24.05,24.15,24.0,24.08,589294.0,22.6524,22.7466,22.6053,22.6807,589294.0
2018-04-02 09:30:00,24.05,24.05,23.87,23.98,75441.0,22.6524,22.6524,22.4829,22.5865,75441.0
2018-04-02 10:00:00,23.95,24.03,23.9,23.9,236142.0,22.5582,22.6336,22.5111,22.5111,236142.0
2018-04-02 10:30:00,23.9,23.9,23.7,23.7,83063.0,22.5111,22.5111,22.3227,22.3227,83063.0
2018-04-02 11:00:00,23.68,23.73,23.47,23.68,130105.0,22.3039,22.351,22.1061,22.3039,130105.0
2018-04-02 11:30:00,23.68,23.68,23.4,23.45,420429.0,22.3039,22.3039,22.0402,22.0873,420429.0
2018-04-02 12:00:00,23.45,23.55,23.35,23.5,137116.0,22.0873,22.1815,21.9931,22.1344,137116.0
2018-04-02 12:30:00,23.5,23.75,23.5,23.75,63540.0,22.1344,22.3698,22.1344,22.3698,63540.0
2018-04-02 13:00:00,23.75,23.75,23.6,23.63,122636.0,22.3698,22.3698,22.2285,22.2568,122636.0
2018-04-02 13:30:00,23.65,23.68,23.27,23.33,414326.0,22.2756,22.3039,21.9177,21.9742,414326.0
2018-04-02 14:00:00,23.33,23.55,23.3,23.38,185031.0,21.9742,22.1815,21.946,22.0213,185031.0
2018-04-02 14:30:00,23.38,23.45,23.15,23.4,195993.0,22.0213,22.0873,21.8047,22.0402,195993.0
2018-04-02 15:00:00,23.4,23.45,23.35,23.38,370599.0,22.0402,22.0873,21.9931,22.0213,370599.0
2018-04-02 15:30:00,23.38,23.55,23.35,23.55,2098947.0,22.0213,22.1815,21.9931,22.1815,2098947.0
2018-04-03 09:30:00,23.65,23.65,23.37,23.45,121636.0,22.314,22.314,22.0498,22.1253,121636.0
2018-04-03 10:00:00,23.45,23.5,23.3,23.33,91666.0,22.1253,22.1724,21.9837,22.012,91666.0
2018-04-03 10:30:00,23.33,23.45,23.3,23.43,85496.0,22.012,22.1253,21.9837,22.1064,85496.0
2018-04-03 11:00:00,23.43,23.5,23.35,23.4,199804.0,22.1064,22.1724,22.0309,22.0781,199804.0
2018-04-03 11:30:00,23.38,23.4,23.25,23.33,78259.0,22.0592,22.0781,21.9366,22.012,78259.0
2018-04-03 12:00:00,23.33,23.4,23.3,23.33,42355.0,22.012,22.0781,21.9837,22.012,42355.0
2018-04-03 12:30:00,23.3,23.35,23.22,23.3,99186.0,21.9837,22.0309,21.9083,21.9837,99186.0
2018-04-03 13:00:00,23.3,23.4,23.25,23.35,56073.0,21.9837,22.0781,21.9366,22.0309,56073.0
2018-04-03 13:30:00,23.35,23.4,23.2,23.3,96165.0,22.0309,22.0781,21.8894,21.9837,96165.0
2018-04-03 14:00:00,23.3,23.4,23.27,23.38,56534.0,21.9837,22.0781,21.9554,22.0592,56534.0
2018-04-03 14:30:00,23.35,23.45,23.3,23.35,125978.0,22.0309,22.1253,21.9837,22.0309,125978.0
2018-04-03 15:00:00,23.38,23.45,23.2,23.28,397621.0,22.0592,22.1253,21.8894,21.9649,397621.0
2018-04-03 15:30:00,23.28,23.3,23.0,23.3,632952.0,21.9649,21.9837,21.7007,21.9837,632952.0
2018-04-04 09:30:00,23.05,23.25,23.05,23.25,80577.0,21.7479,21.9366,21.7479,21.9366,80577.0
2018-04-04 10:00:00,23.23,23.25,23.05,23.1,71239.0,21.9177,21.9366,21.7479,21.795,71239.0
2018-04-04 10:30:00,23.1,23.25,23.05,23.15,69468.0,21.795,21.9366,21.7479,21.8422,69468.0
2018-04-04 11:00:00,23.13,23.25,23.1,23.23,60984.0,21.8233,21.9366,21.795,21.9177,60984.0
2018-04-04 11:30:00,23.23,23.28,23.15,23.2,128392.0,21.9177,21.9649,21.8422,21.8894,128392.0
2018-04-04 12:00:00,23.2,23.25,23.15,23.18,57031.0,21.8894,21.9366,21.8422,21.8705,57031.0
2018-04-04 12:30:00,23.18,23.25,23.15,23.23,44332.0,21.8705,21.9366,21.8422,21.9177,44332.0
2018-04-04 13:00:00,23.2,23.25,23.15,23.2,43856.0,21.8894,21.9366,21.8422,21.8894,43856.0
2018-04-04 13:30:00,23.2,23.25,23.15,23.2,104320.0,21.8894,21.9366,21.8422,21.8894,104320.0
2018-04-04 14:00:00,23.18,23.25,23.15,23.2,130812.0,21.8705,21.9366,21.8422,21.8894,130812.0
2018-04-04 14:30:00,23.18,23.25,23.15,23.2,278856.0,21.8705,21.9366,21.8422,21.8894,278856.0
2018-04-04 15:00:00,23.18,23.25,23.15,23.2,286815.0,21.8705,21.9366,21.8422,21.8894,286815.0
2018-04-04 15:30:00,23.2,23.4,23.15,23.2,622763.0,21.8894,22.0781,21.8422,21.8894,622763.0
2018-04-05 09:30:00,23.3,23.35,23.2,23.28,266126.0,21.9837,22.0309,21.8894,21.9649,266126.0
2018-04-05 10:00:00,23.28,23.35,23.2,23.2,150338.0,21.9649,22.0309,21.8894,21.8894,150338.0
2018-04-05 10:30:00,23.23,23.3,23.15,23.15,187473.0,21.9177,21.9837,21.8422,21.8422,187473.0
2018-04-05 11:00:00,23.15,23.15,23.05,23.1,194893.0,21.8422,21.8422,21.7479,21.795,194893.0
2018-04-05 11:30:00,23.1,23.2,23.1,23.1,69079.0,21.795,21.8894,21.795,21.795,69079.0
2018-04-05 12:00:00,23.1,23.15,23.05,23.13,109322.0,21.795,21.8422,21.7479,21.8233,109322.0
2018-04-05 12:30:00,23.13,23.15,23.1,23.1,38190.0,21.8233,21.8422,21.795,21.795,38190.0
2018-04-05 13:00:00,23.1,23.15,23.05,23.1,80468.0,21.795,21.8422,21.7479,21.795,80468.0
2018-04-05 13:30:00,23.1,23.1,22.95,23.05,80236.0,21.795,21.795,21.6535,21.7479,80236.0
2018-04-05 14:00:00,23.03,23.03,22.95,22.95,55525.0,21.729,21.729,21.6535,21.6535,55525.0
2018-04-05 14:30:00,22.95,23.05,22.95,23.03,64297.0,21.6535,21.7479,21.6535,21.729,64297.0
2018-04-05 15:00:00,23.03,23.1,22.95,22.95,113680.0,21.729,21.795,21.6535,21.6535,113680.0
2018-04-05 15:30:00,22.98,23.1,22.9,23.1,644245.0,21.6818,21.795,21.6063,21.795,644245.0
2018-04-06 09:30:00,22.95,23.3,22.9,23.18,217495.0,21.6535,21.9837,21.6063,21.8705,217495.0
2018-04-06 10:00:00,23.18,23.43,23.15,23.33,200266.0,21.8705,22.1064,21.8422,22.012,200266.0
2018-04-06 10:30:00,23.33,23.75,23.3,23.73,119164.0,22.012,22.4083,21.9837,22.3894,119164.0
2018-04-06 11:00:00,23.73,23.75,23.5,23.58,181833.0,22.3894,22.4083,22.1724,22.2479,181833.0
2018-04-06 11:30:00,23.55,23.6,23.45,23.58,79508.0,22.2196,22.2668,22.1253,22.2479,79508.0
2018-04-06 12:00:00,23.55,23.6,23.5,23.55,111889.0,22.2196,22.2668,22.1724,22.2196,111889.0
2018-04-06 12:30:00,23.55,23.65,23.5,23.65,30477.0,22.2196,22.314,22.1724,22.314,30477.0
2018-04-06 13:00:00,23.62,23.7,23.55,23.7,73827.0,22.2857,22.3611,22.2196,22.3611,73827.0
2018-04-06 13:30:00,23.68,23.9,23.66,23.8,370316.0,22.3423,22.5498,22.3234,22.4555,370316.0
2018-04-06 14:00:00,23.75,23.8,23.55,23.58,153054.0,22.4083,22.4555,22.2196,22.2479,153054.0
2018-04-06 14:30:00,23.58,23.6,23.4,23.45,124556.0,22.2479,22.2668,22.0781,22.1253,124556.0
2018-04-06 15:00:00,23.45,23.6,23.4,23.53,166021.0,22.1253,22.2668,22.0781,22.2007,166021.0
2018-04-06 15:30:00,23.55,23.7,23.45,23.6,691059.0,22.2196,22.3611,22.1253,22.2668,691059.0
2018-04-09 09:30:00,23.7,23.75,23.3,23.7,311828.0,22.3611,22.4083,21.9837,22.3611,311828.0
2018-04-09 10:00:00,23.7,23.7,23.35,23.38,281585.0,22.3611,22.3611,22.0309,22.0592,281585.0
2018-04-09 10:30:00,23.4,23.5,23.35,23.4,112505.0,22.0781,22.1724,22.0309,22.0781,112505.0
2018-04-09 11:00:00,23.38,23.55,23.35,23.53,50672.0,22.0592,22.2196,22.0309,22.2007,50672.0
2018-04-09 11:30:00,23.55,23.6,23.5,23.58,42848.0,22.2196,22.2668,22.1724,22.2479,42848.0
2018-04-09 12:00:00,23.6,23.65,23.5,23.53,66345.0,22.2668,22.314,22.1724,22.2007,66345.0
2018-04-09 12:30:00,23.53,23.55,23.4,23.4,312933.0,22.2007,22.2196,22.0781,22.0781,312933.0
2018-04-09 13:00:00,23.43,23.43,23.27,23.4,102807.0,22.1064,22.1064,21.9554,22.0781,102807.0
2018-04-09 13:30:00,23.43,23.48,23.35,23.43,45233.0,22.1064,22.1536,22.0309,22.1064,45233.0
2018-04-09 14:00:00,23.43,23.45,23.35,23.43,86080.0,22.1064,22.1253,22.0309,22.1064,86080.0
2018-04-09 14:30:00,23.43,23.45,23.4,23.43,117532.0,22.1064,22.1253,22.0781,22.1064,117532.0
2018-04-09 15:00:00,23.4,23.45,23.25,23.33,138675.0,22.0781,22.1253,21.9366,22.012,138675.0
2018-04-09 15:30:00,23.35,23.4,23.25,23.3,491973.0,22.0309,22.0781,21.9366,21.9837,491973.0
2018-04-10 09:30:00,23.4,23.4,23.2,23.35,105931.0,22.0781,22.0781,21.8894,22.0309,105931.0
2018-04-10 10:00:00,23.35,23.43,23.25,23.25,98775.0,22.0309,22.1064,21.9366,21.9366,98775.0
2018-04-10 10:30:00,23.25,23.28,23.1,23.15,85129.0,21.9366,21.9649,21.795,21.8422,85129.0
2018-04-10 11:00:00,23.2,23.25,23.05,23.05,132708.0,21.8894,21.9366,21.7479,21.7479,132708.0
2018-04-10 11:30:00,23.05,23.15,23.05,23.05,59500.0,21.7479,21.8422,21.7479,21.7479,59500.0
2018-04-10 12:00:00,23.05,23.1,22.9,22.95,73228.0,21.7479,21.795,21.6063,21.6535,73228.0
2018-04-10 12:30:00,22.95,23.2,22.95,23.18,121790.0,21.6535,21.8894,21.6535,21.8705,121790.0
2018-04-10 13:00:00,23.2,23.25,23.15,23.2,50741.0,21.8894,21.9366,21.8422,21.8894,50741.0
2018-04-10 13:30:00,23.25,23.25,23.1,23.1,263694.0,21.9366,21.9366,21.795,21.795,263694.0
2018-04-10 14:00:00,23.1,23.2,23.05,23.08,174795.0,21.795,21.8894,21.7479,21.7762,174795.0
2018-04-10 14:30:00,23.05,23.2,23.05,23.12,373779.0,21.7479,21.8894,21.7479,21.8139,373779.0
2018-04-10 15:00:00,23.13,23.15,23.0,23.05,331641.0,21.8233,21.8422,21.7007,21.7479,331641.0
2018-04-10 15:30:00,23.03,23.03,22.87,22.9,417907.0,21.729,21.729,21.578,21.6063,417907.0
2018-04-11 09:30:00,22.85,23.1,22.75,23.05,72492.0,21.5592,21.795,21.4648,21.7479,72492.0
2018-04-11 10:00:00,23.1,23.25,23.05,23.15,171224.0,21.795,21.9366,21.7479,21.8422,171224.0
2018-04-11 10:30:00,23.2,23.25,22.9,22.9,164577.0,21.8894,21.9366,21.6063,21.6063,164577.0
2018-04-11 11:00:00,22.9,23.05,22.9,22.93,236429.0,21.6063,21.7479,21.6063,21.6346,236429.0
2018-04-11 11:30:00,22.93,23.05,22.9,22.95,139694.0,21.6346,21.7479,21.6063,21.6535,139694.0
2018-04-11 12:00:00,22.95,23.0,22.95,22.95,27614.0,21.6535,21.7007,21.6535,21.6535,27614.0
2018-04-11 12:30:00,22.98,23.05,22.95,22.95,163185.0,21.6818,21.7479,21.6535,21.6535,163185.0
2018-04-11 13:00:00,22.95,23.05,22.95,22.98,185913.0,21.6535,21.7479,21.6535,21.6818,185913.0
2018-04-11 13:30:00,22.98,23.05,22.95,22.95,67706.0,21.6818,21.7479,21.6535,21.6535,67706.0
2018-04-11 14:00:00,22.95,23.0,22.9,22.9,59503.0,21.6535,21.7007,21.6063,21.6063,59503.0
2018-04-11 14:30:00,22.9,23.0,22.9,22.98,74437.0,21.6063,21.7007,21.6063,21.6818,74437.0
2018-04-11 15:00:00,23.0,23.0,22.8,22.85,154231.0,21.7007,21.7007,21.512,21.5592,154231.0
2018-04-11 15:30:00,22.83,22.85,22.75,22.75,613551.0,21.5403,21.5592,21.4648,21.4648,613551.0
2018-04-12 09:30:00,22.85,23.15,22.82,23.0,99797.0,21.5592,21.8422,21.5309,21.7007,99797.0
2018-04-12 10:00:00,23.03,23.1,22.9,22.93,78842.0,21.729,21.795,21.6063,21.6346,78842.0
2018-04-12 10:30:00,22.9,22.95,22.6,22.6,182893.0,21.6063,21.6535,21.3233,21.3233,182893.0
2018-04-12 11:00:00,22.6,22.7,22.5,22.55,399957.0,21.3233,21.4176,21.2289,21.2761,399957.0
2018-04-12 11:30:00,22.55,22.58,22.4,22.48,181351.0,21.2761,21.3044,21.1346,21.2101,181351.0
2018-04-12 12:00:00,22.45,22.55,22.45,22.5,69950.0,21.1818,21.2761,21.1818,21.2289,69950.0
2018-04-12 12:30:00,22.53,22.55,22.4,22.55,99922.0,21.2572,21.2761,21.1346,21.2761,99922.0
2018-04-12 13:00:00,22.5,22.55,22.45,22.45,142072.0,21.2289,21.2761,21.1818,21.1818,142072.0
2018-04-12 13:30:00,22.45,22.6,22.45,22.58,104976.0,21.1818,21.3233,21.1818,21.3044,104976.0
2018-04-12 14:00:00,22.55,22.7,22.55,22.7,83343.0,21.2761,21.4176,21.2761,21.4176,83343.0
2018-04-12 14:30:00,22.7,22.93,22.65,22.93,399975.0,21.4176,21.6346,21.3705,21.6346,399975.0
2018-04-12 15:00:00,22.95,23.0,22.87,22.95,206951.0,21.6535,21.7007,21.578,21.6535,206951.0
2018-04-12 15:30:00,22.95,23.0,22.85,22.93,670462.0,21.6535,21.7007,21.5592,21.6346,670462.0
2018-04-13 09:30:00,23.0,23.1,22.8,22.88,76748.0,21.7007,21.795,21.512,21.5875,76748.0
2018-04-13 10:00:00,22.85,22.9,22.65,22.8,90395.0,21.5592,21.6063,21.3705,21.512,90395.0
2018-04-13 10:30:00,22.8,22.8,22.65,22.7,120394.0,21.512,21.512,21.3705,21.4176,120394.0
2018-04-13 11:00:00,22.68,22.7,22.55,22.68,127968.0,21.3988,21.4176,21.2761,21.3988,127968.0
2018-04-13 11:30:00,22.68,22.7,22.55,22.63,75782.0,21.3988,21.4176,21.2761,21.3516,75782.0
2018-04-13 12:00:00,22.65,22.65,22.52,22.55,103832.0,21.3705,21.3705,21.2478,21.2761,103832.0
2018-04-13 12:30:00,22.55,22.6,22.55,22.58,44502.0,21.2761,21.3233,21.2761,21.3044,44502.0
2018-04-13 13:00:00,22.6,22.6,22.55,22.6,53763.0,21.3233,21.3233,21.2761,21.3233,53763.0
2018-04-13 13:30:00,22.58,22.6,22.55,22.6,37570.0,21.3044,21.3233,21.2761,21.3233,37570.0
2018-04-13 14:00:00,22.6,22.6,22.55,22.58,60454.0,21.3233,21.3233,21.2761,21.3044,60454.0
2018-04-13 14:30:00,22.6,22.6,22.45,22.48,163601.0,21.3233,21.3233,21.1818,21.2101,163601.0
2018-04-13 15:00:00,22.45,22.6,22.45,22.58,184935.0,21.1818,21.3233,21.1818,21.3044,184935.0
2018-04-13 15:30:00,22.58,22.75,22.5,22.75,425367.0,21.3044,21.4648,21.2289,21.4648,425367.0
2018-04-16 09:30:00,23.1,23.25,22.7,22.95,504115.0,21.795,21.9366,21.4176,21.6535,504115.0
2018-04-16 10:00:00,22.95,23.1,22.75,22.85,224297.0,21.6535,21.795,21.4648,21.5592,224297.0
2018-04-16 10:30:00,22.85,22.9,22.7,22.78,118083.0,21.5592,21.6063,21.4176,21.4931,118083.0
2018-04-16 11:00:00,22.78,22.85,22.72,22.75,81950.0,21.4931,21.5592,21.4365,21.4648,81950.0
2018-04-16 11:30:00,22.83,22.85,22.75,22.85,74077.0,21.5403,21.5592,21.4648,21.5592,74077.0
2018-04-16 12:00:00,22.83,22.95,22.8,22.85,179377.0,21.5403,21.6535,21.512,21.5592,179377.0
2018-04-16 12:30:00,22.88,22.95,22.85,22.88,64457.0,21.5875,21.6535,21.5592,21.5875,64457.0
2018-04-16 13:00:00,22.88,22.95,22.85,22.93,194511.0,21.5875,21.6535,21.5592,21.6346,194511.0
2018-04-16 13:30:00,22.93,23.0,22.9,22.95,206249.0,21.6346,21.7007,21.6063,21.6535,206249.0
2018-04-16 14:00:00,22.95,23.0,22.9,22.9,142305.0,21.6535,21.7007,21.6063,21.6063,142305.0
2018-04-16 14:30:00,22.93,23.0,22.87,22.9,104257.0,21.6346,21.7007,21.578,21.6063,104257.0
2018-04-16 15:00:00,22.93,22.95,22.85,22.88,68303.0,21.6346,21.6535,21.5592,21.5875,68303.0
2018-04-16 15:30:00,22.88,22.95,22.85,22.95,290407.0,21.5875,21.6535,21.5592,21.6535,290407.0
2018-04-17 09:30:00,23.05,23.1,22.8,22.83,98113.0,21.7479,21.795,21.512,21.5403,98113.0
2018-04-17 10:00:00,22.83,22.9,22.8,22.83,74452.0,21.5403,21.6063,21.512,21.5403,74452.0
2018-04-17 10:30:00,22.83,22.85,22.75,22.85,61783.0,21.5403,21.5592,21.4648,21.5592,61783.0
2018-04-17 11:00:00,22.83,22.85,22.6,22.6,85661.0,21.5403,21.5592,21.3233,21.3233,85661.0
2018-04-17 11:30:00,22.63,22.65,22.55,22.55,157304.0,21.3516,21.3705,21.2761,21.2761,157304.0
2018-04-17 12:00:00,22.6,22.65,22.5,22.5,132316.0,21.3233,21.3705,21.2289,21.2289,132316.0
2018-04-17 12:30:00,22.5,22.55,22.4,22.43,163537.0,21.2289,21.2761,21.1346,21.1629,163537.0
2018-04-17 13:00:00,22.4,22.45,22.35,22.43,137658.0,21.1346,21.1818,21.0874,21.1629,137658.0
2018-04-17 13:30:00,22.45,22.45,22.4,22.4,64477.0,21.1818,21.1818,21.1346,21.1346,64477.0
2018-04-17 14:00:00,22.43,22.5,22.35,22.37,223972.0,21.1629,21.2289,21.0874,21.1063,223972.0
2018-04-17 14:30:00,22.35,22.4,22.3,22.33,328716.0,21.0874,21.1346,21.0402,21.0685,328716.0
2018-04-17 15:00:00,22.33,22.45,22.25,22.4,340720.0,21.0685,21.1818,20.9931,21.1346,340720.0
2018-04-17 15:30:00,22.43,22.45,22.4,22.45,437854.0,21.1629,21.1818,21.1346,21.1818,437854.0
2018-04-18 09:30:00,22.25,22.5,22.2,22.45,208018.0,20.9931,21.2289,20.9459,21.1818,208018.0
2018-04-18 10:00:00,22.43,22.75,22.4,22.75,113180.0,21.1629,21.4648,21.1346,21.4648,113180.0
2018-04-18 10:30:00,22.75,22.95,22.62,22.9,184974.0,21.4648,21.6535,21.3422,21.6063,184974.0
2018-04-18 11:00:00,22.93,23.1,22.9,22.93,218836.0,21.6346,21.795,21.6063,21.6346,218836.0
2018-04-18 11:30:00,22.93,22.95,22.7,22.7,93847.0,21.6346,21.6535,21.4176,21.4176,93847.0
2018-04-18 12:00:00,22.7,22.75,22.65,22.7,55650.0,21.4176,21.4648,21.3705,21.4176,55650.0
2018-04-18 12:30:00,22.68,23.05,22.65,22.9,163690.0,21.3988,21.7479,21.3705,21.6063,163690.0
2018-04-18 13:00:00,22.93,22.95,22.75,22.78,57639.0,21.6346,21.6535,21.4648,21.4931,57639.0
2018-04-18 13:30:00,22.78,22.8,22.7,22.75,124602.0,21.4931,21.512,21.4176,21.4648,124602.0
2018-04-18 14:00:00,22.78,22.85,22.75,22.8,77604.0,21.4931,21.5592,21.4648,21.512,77604.0
2018-04-18 14:30:00,22.8,22.9,22.75,22.78,110389.0,21.512,21.6063,21.4648,21.4931,110389.0
2018-04-18 15:00:00,22.75,22.8,22.75,22.78,85627.0,21.4648,21.512,21.4648,21.4931,85627.0
2018-04-18 15:30:00,22.78,22.9,22.75,22.9,795627.0,21.4931,21.6063,21.4648,21.6063,795627.0
2018-04-19 09:30:00,22.8,22.85,22.47,22.5,101322.0,21.512,21.5592,21.2006,21.2289,101322.0
2018-04-19 10:00:00,22.48,22.58,22.35,22.5,77504.0,21.2101,21.3044,21.0874,21.2289,77504.0
2018-04-19 10:30:00,22.5,22.6,22.45,22.45,54571.0,21.2289,21.3233,21.1818,21.1818,54571.0
2018-04-19 11:00:00,22.48,22.48,22.35,22.4,59744.0,21.2101,21.2101,21.0874,21.1346,59744.0
2018-04-19 11:30:00,22.45,22.45,22.35,22.38,93888.0,21.1818,21.1818,21.0874,21.1157,93888.0
2018-04-19 12:00:00,22.35,22.38,22.25,22.25,69815.0,21.0874,21.1157,20.9931,20.9931,69815.0
2018-04-19 12:30:00,22.25,22.25,22.15,22.2,57514.0,20.9931,20.9931,20.8987,20.9459,57514.0
2018-04-19 13:00:00,22.15,22.3,22.1,22.3,135761.0,20.8987,21.0402,20.8515,21.0402,135761.0
2018-04-19 13:30:00,22.28,22.4,22.25,22.38,170775.0,21.0214,21.1346,20.9931,21.1157,170775.0
2018-04-19 14:00:00,22.38,22.5,22.35,22.5,102127.0,21.1157,21.2289,21.0874,21.2289,102127.0
2018-04-19 14:30:00,22.48,22.55,22.37,22.45,203059.0,21.2101,21.2761,21.1063,21.1818,203059.0
2018-04-19 15:00:00,22.43,22.55,22.4,22.5,127055.0,21.1629,21.2761,21.1346,21.2289,127055.0
2018-04-19 15:30:00,22.5,22.55,22.4,22.4,621924.0,21.2289,21.2761,21.1346,21.1346,621924.0
2018-04-20 09:30:00,22.35,22.5,22.2,22.2,109875.0,21.0874,21.2289,20.9459,20.9459,109875.0
2018-04-20 10:00:00,22.25,22.25,22.1,22.23,111316.0,20.9931,20.9931,20.8515,20.9742,111316.0
2018-04-20 10:30:00,22.25,22.3,22.1,22.15,91124.0,20.9931,21.0402,20.8515,20.8987,91124.0
2018-04-20 11:00:00,22.15,22.2,22.1,22.18,85116.0,20.8987,20.9459,20.8515,20.927,85116.0
2018-04-20 11:30:00,22.2,22.45,22.2,22.3,184179.0,20.9459,21.1818,20.9459,21.0402,184179.0
2018-04-20 12:00:00,22.3,22.35,22.2,22.28,109581.0,21.0402,21.0874,20.9459,21.0214,109581.0
2018-04-20 12:30:00,22.25,22.3,22.2,22.28,75194.0,20.9931,21.0402,20.9459,21.0214,75194.0
2018-04-20 13:00:00,22.28,22.3,22.2,22.25,81511.0,21.0214,21.0402,20.9459,20.9931,81511.0
2018-04-20 13:30:00,22.28,22.3,22.22,22.28,73828.0,21.0214,21.0402,20.9647,21.0214,73828.0
2018-04-20 14:00:00,22.25,22.3,22.2,22.28,103163.0,20.9931,21.0402,20.9459,21.0214,103163.0
2018-04-20 14:30:00,22.25,22.35,22.25,22.25,73498.0,20.9931,21.0874,20.9931,20.9931,73498.0
2018-04-20 15:00:00,22.28,22.3,22.25,22.25,129884.0,21.0214,21.0402,20.9931,20.9931,129884.0
2018-04-20 15:30:00,22.25,22.35,22.25,22.25,410231.0,20.9931,21.0874,20.9931,20.9931,410231.0
2018-04-23 09:30:00,22.3,22.3,22.11,22.28,109983.0,21.0402,21.0402,20.861,21.0214,109983.0
2018-04-23 10:00:00,22.28,22.45,22.25,22.35,125026.0,21.0214,21.1818,20.9931,21.0874,125026.0
2018-04-23 10:30:00,22.35,22.45,22.3,22.43,94153.0,21.0874,21.1818,21.0402,21.1629,94153.0
2018-04-23 11:00:00,22.4,22.6,22.35,22.53,291065.0,21.1346,21.3233,21.0874,21.2572,291065.0
2018-04-23 11:30:00,22.5,22.6,22.45,22.55,152164.0,21.2289,21.3233,21.1818,21.2761,152164.0
2018-04-23 12:00:00,22.58,22.75,22.55,22.75,181798.0,21.3044,21.4648,21.2761,21.4648,181798.0
2018-04-23 12:30:00,22.73,22.8,22.62,22.65,356170.0,21.4459,21.512,21.3422,21.3705,356170.0
2018-04-23 13:00:00,22.68,22.75,22.65,22.65,118375.0,21.3988,21.4648,21.3705,21.3705,118375.0
2018-04-23 13:30:00,22.68,22.75,22.62,22.65,210835.0,21.3988,21.4648,21.3422,21.3705,210835.0
2018-04-23 14:00:00,22.65,22.7,22.55,22.58,143457.0,21.3705,21.4176,21.2761,21.3044,143457.0
2018-04-23 14:30:00,22.55,22.6,22.5,22.53,537510.0,21.2761,21.3233,21.2289,21.2572,537510.0
2018-04-23 15:00:00,22.53,22.65,22.5,22.55,486654.0,21.2572,21.3705,21.2289,21.2761,486654.0
2018-04-23 15:30:00,22.55,22.6,22.45,22.5,456989.0,21.2761,21.3233,21.1818,21.2289,456989.0
2018-04-24 09:30:00,22.55,22.7,22.4,22.55,76634.0,21.2761,21.4176,21.1346,21.2761,76634.0
2018-04-24 10:00:00,22.58,22.65,22.4,22.45,69966.0,21.3044,21.3705,21.1346,21.1818,69966.0
2018-04-24 10:30:00,22.48,22.55,22.4,22.45,122510.0,21.2101,21.2761,21.1346,21.1818,122510.0
2018-04-24 11:00:00,22.45,22.55,22.35,22.5,109839.0,21.1818,21.2761,21.0874,21.2289,109839.0
2018-04-24 11:30:00,22.48,22.55,22.4,22.5,122912.0,21.2101,21.2761,21.1346,21.2289,122912.0
2018-04-24 12:00:00,22.5,22.55,22.4,22.4,107720.0,21.2289,21.2761,21.1346,21.1346,107720.0
2018-04-24 12:30:00,22.4,22.45,22.35,22.4,157000.0,21.1346,21.1818,21.0874,21.1346,157000.0
2018-04-24 13:00:00,22.43,22.45,22.4,22.43,175000.0,21.1629,21.1818,21.1346,21.1629,175000.0
2018-04-24 13:30:00,22.4,22.45,22.3,22.33,217574.0,21.1346,21.1818,21.0402,21.0685,217574.0
2018-04-24 14:00:00,22.33,22.45,22.3,22.33,350197.0,21.0685,21.1818,21.0402,21.0685,350197.0
2018-04-24 14:30:00,22.33,22.4,22.25,22.25,103815.0,21.0685,21.1346,20.9931,20.9931,103815.0
2018-04-24 15:00:00,22.28,22.4,22.25,22.3,225602.0,21.0214,21.1346,20.9931,21.0402,225602.0
2018-04-24 15:30:00,22.3,22.33,22.17,22.25,281319.0,21.0402,21.0685,20.9176,20.9931,281319.0
2018-04-25 09:30:00,22.15,22.4,22.15,22.38,62612.0,20.8987,21.1346,20.8987,21.1157,62612.0
2018-04-25 10:00:00,22.38,22.4,22.15,22.15,164412.0,21.1157,21.1346,20.8987,20.8987,164412.0
2018-04-25 10:30:00,22.15,22.35,22.15,22.23,125308.0,20.8987,21.0874,20.8987,20.9742,125308.0
2018-04-25 11:00:00,22.23,22.35,22.22,22.33,51164.0,20.9742,21.0874,20.9647,21.0685,51164.0
2018-04-25 11:30:00,22.35,22.45,22.3,22.38,82264.0,21.0874,21.1818,21.0402,21.1157,82264.0
2018-04-25 12:00:00,22.38,22.45,22.35,22.4,32875.0,21.1157,21.1818,21.0874,21.1346,32875.0
2018-04-25 12:30:00,22.4,22.5,22.35,22.45,65599.0,21.1346,21.2289,21.0874,21.1818,65599.0
2018-04-25 13:00:00,22.4,22.6,22.4,22.55,105195.0,21.1346,21.3233,21.1346,21.2761,105195.0
2018-04-25 13:30:00,22.58,22.65,22.5,22.5,107683.0,21.3044,21.3705,21.2289,21.2289,107683.0
2018-04-25 14:00:00,22.53,22.6,22.4,22.45,111483.0,21.2572,21.3233,21.1346,21.1818,111483.0
2018-04-25 14:30:00,22.48,22.55,22.45,22.48,181962.0,21.2101,21.2761,21.1818,21.2101,181962.0
2018-04-25 15:00:00,22.48,22.55,22.45,22.53,146962.0,21.2101,21.2761,21.1818,21.2572,146962.0
2018-04-25 15:30:00,22.53,22.55,22.35,22.38,316127.0,21.2572,21.2761,21.0874,21.1157,316127.0
2018-04-26 09:30:00,22.35,22.35,22.2,22.3,110587.0,21.0874,21.0874,20.9459,21.0402,110587.0
2018-04-26 10:00:00,22.33,22.33,22.2,22.23,242346.0,21.0685,21.0685,20.9459,20.9742,242346.0
2018-04-26 10:30:00,22.2,22.35,22.2,22.28,101104.0,20.9459,21.0874,20.9459,21.0214,101104.0
2018-04-26 11:00:00,22.28,22.45,22.2,22.33,91573.0,21.0214,21.1818,20.9459,21.0685,91573.0
2018-04-26 11:30:00,22.3,22.4,22.25,22.33,239829.0,21.0402,21.1346,20.9931,21.0685,239829.0
2018-04-26 12:00:00,22.33,22.35,22.3,22.33,146941.0,21.0685,21.0874,21.0402,21.0685,146941.0
2018-04-26 12:30:00,22.3,22.4,22.3,22.35,144300.0,21.0402,21.1346,21.0402,21.0874,144300.0
2018-04-26 13:00:00,22.35,22.45,22.35,22.43,189542.0,21.0874,21.1818,21.0874,21.1629,189542.0
2018-04-26 13:30:00,22.43,22.5,22.32,22.45,192966.0,21.1629,21.2289,21.0591,21.1818,192966.0
2018-04-26 14:00:00,22.43,22.43,22.32,22.35,136983.0,21.1629,21.1629,21.0591,21.0874,136983.0
2018-04-26 14:30:00,22.35,22.4,22.3,22.33,163314.0,21.0874,21.1346,21.0402,21.0685,163314.0
2018-04-26 15:00:00,22.33,22.35,22.3,22.33,100192.0,21.0685,21.0874,21.0402,21.0685,100192.0
2018-04-26 15:30:00,22.33,22.45,22.25,22.4,533270.0,21.0685,21.1818,20.9931,21.1346,533270.0
2018-04-27 09:30:00,22.45,22.45,22.05,22.23,136790.0,21.1818,21.1818,20.8044,20.9742,136790.0
2018-04-27 10:00:00,22.2,22.25,22.02,22.13,342769.0,20.9459,20.9931,20.776,20.8798,342769.0
2018-04-27 10:30:00,22.1,22.1,22.0,22.07,201931.0,20.8515,20.8515,20.7572,20.8232,201931.0
2018-04-27 11:00:00,22.07,22.2,22.05,22.13,115026.0,20.8232,20.9459,20.8044,20.8798,115026.0
2018-04-27 11:30:00,22.1,22.15,22.07,22.15,67754.0,20.8515,20.8987,20.8232,20.8987,67754.0
2018-04-27 12:00:00,22.13,22.25,22.1,22.23,114131.0,20.8798,20.9931,20.8515,20.9742,114131.0
2018-04-27 12:30:00,22.23,22.4,22.2,22.3,115950.0,20.9742,21.1346,20.9459,21.0402,115950.0
2018-04-27 13:00:00,22.3,22.45,22.3,22.38,130236.0,21.0402,21.1818,21.0402,21.1157,130236.0
2018-04-27 13:30:00,22.35,22.4,22.3,22.3,89885.0,21.0874,21.1346,21.0402,21.0402,89885.0
2018-04-27 14:00:00,22.3,22.4,22.2,22.23,92514.0,21.0402,21.1346,20.9459,20.9742,92514.0
2018-04-27 14:30:00,22.23,22.3,22.15,22.2,108075.0,20.9742,21.0402,20.8987,20.9459,108075.0
2018-04-27 15:00:00,22.2,22.2,22.15,22.18,89273.0,20.9459,20.9459,20.8987,20.927,89273.0
2018-04-27 15:30:00,22.2,22.3,22.15,22.25,548607.0,20.9459,21.0402,20.8987,20.9931,548607.0
2018-04-30 09:30:00,22.9,23.53,22.7,23.43,519283.0,21.6063,22.2007,21.4176,22.1064,519283.0
2018-04-30 10:00:00,23.4,23.45,23.15,23.43,205328.0,22.0781,22.1253,21.8422,22.1064,205328.0
2018-04-30 10:30:00,23.45,23.45,23.3,23.4,121552.0,22.1253,22.1253,21.9837,22.0781,121552.0
2018-04-30 11:00:00,23.4,23.45,23.25,23.45,122794.0,22.0781,22.1253,21.9366,22.1253,122794.0
2018-04-30 11:30:00,23.4,23.5,23.35,23.43,164369.0,22.0781,22.1724,22.0309,22.1064,164369.0
2018-04-30 12:00:00,23.4,23.5,23.4,23.48,75006.0,22.0781,22.1724,22.0781,22.1536,75006.0
2018-04-30 12:30:00,23.48,23.5,23.32,23.35,66719.0,22.1536,22.1724,22.0026,22.0309,66719.0
2018-04-30 13:00:00,23.4,23.45,23.4,23.43,49380.0,22.0781,22.1253,22.0781,22.1064,49380.0
2018-04-30 13:30:00,23.43,23.5,23.37,23.48,106188.0,22.1064,22.1724,22.0498,22.1536,106188.0
2018-04-30 14:00:00,23.48,23.5,23.4,23.48,129668.0,22.1536,22.1724,22.0781,22.1536,129668.0
2018-04-30 14:30:00,23.48,23.55,23.45,23.53,112359.0,22.1536,22.2196,22.1253,22.2007,112359.0
2018-04-30 15:00:00,23.55,23.65,23.5,23.63,280917.0,22.2196,22.314,22.1724,22.2951,280917.0
2018-04-30 15:30:00,23.63,23.65,23.5,23.5,544333.0,22.2951,22.314,22.1724,22.1724,544333.0
2018-05-01 09:30:00,23.4,23.45,23.17,23.23,119336.0,22.0781,22.1253,21.8611,21.9177,119336.0
2018-05-01 10:00:00,23.23,23.3,23.2,23.3,53842.0,21.9177,21.9837,21.8894,21.9837,53842.0
2018-05-01 10:30:00,23.3,23.3,23.15,23.23,163295.0,21.9837,21.9837,21.8422,21.9177,163295.0
2018-05-01 11:00:00,23.23,23.4,23.2,23.33,130495.0,21.9177,22.0781,21.8894,22.012,130495.0
2018-05-01 11:30:00,23.35,23.4,22.8,22.83,170854.0,22.0309,22.0781,21.512,21.5403,170854.0
2018-05-01 12:00:00,22.8,22.93,22.8,22.9,82692.0,21.512,21.6346,21.512,21.6063,82692.0
2018-05-01 12:30:00,22.93,22.93,22.5,22.5,225176.0,21.6346,21.6346,21.2289,21.2289,225176.0
2018-05-01 13:00:00,22.53,22.6,22.45,22.53,108635.0,21.2572,21.3233,21.1818,21.2572,108635.0
2018-05-01 13:30:00,22.53,22.6,22.4,22.6,185880.0,21.2572,21.3233,21.1346,21.3233,185880.0
2018-05-01 14:00:00,22.6,22.6,22.5,22.58,117345.0,21.3233,21.3233,21.2289,21.3044,117345.0
2018-05-01 14:30:00,22.58,22.65,22.5,22.55,162153.0,21.3044,21.3705,21.2289,21.2761,162153.0
2018-05-01 15:00:00,22.55,22.8,22.5,22.73,730822.0,21.2761,21.512,21.2289,21.4459,730822.0
2018-05-01 15:30:00,22.75,23.0,22.7,22.9,828142.0,21.4648,21.7007,21.4176,21.6063,828142.0
2018-05-02 09:30:00,22.95,23.05,22.9,22.98,122056.0,21.6535,21.7479,21.6063,21.6818,122056.0
2018-05-02 10:00:00,22.95,23.05,22.85,23.03,124060.0,21.6535,21.7479,21.5592,21.729,124060.0
2018-05-02 10:30:00,23.03,23.3,23.0,23.3,110322.0,21.729,21.9837,21.7007,21.9837,110322.0
2018-05-02 11:00:00,23.3,23.45,23.25,23.28,284792.0,21.9837,22.1253,21.9366,21.9649,284792.0
2018-05-02 11:30:00,23.28,23.3,23.05,23.08,214265.0,21.9649,21.9837,21.7479,21.7762,214265.0
2018-05-02 12:00:00,23.08,23.15,23.05,23.13,150976.0,21.7762,21.8422,21.7479,21.8233,150976.0
2018-05-02 12:30:00,23.13,23.2,23.05,23.13,137095.0,21.8233,21.8894,21.7479,21.8233,137095.0
2018-05-02 13:00:00,23.13,23.2,23.0,23.1,208807.0,21.8233,21.8894,21.7007,21.795,208807.0
2018-05-02 13:30:00,23.08,23.15,23.05,23.1,118784.0,21.7762,21.8422,21.7479,21.795,118784.0
2018-05-02 14:00:00,23.08,23.15,22.95,23.05,178477.0,21.7762,21.8422,21.6535,21.7479,178477.0
2018-05-02 14:30:00,23.05,23.15,23.0,23.1,237360.0,21.7479,21.8422,21.7007,21.795,237360.0
2018-05-02 15:00:00,23.1,23.2,23.05,23.13,251057.0,21.795,21.8894,21.7479,21.8233,251057.0
2018-05-02 15:30:00,23.13,23.18,22.95,23.03,753034.0,21.8233,21.8705,21.6535,21.729,753034.0
2018-05-03 09:30:00,23.45,23.5,22.3,22.9,651796.0,22.1253,22.1724,21.0402,21.6063,651796.0
2018-05-03 10:00:00,22.9,22.9,21.85,21.88,210367.0,21.6063,21.6063,20.6157,20.644,210367.0
2018-05-03 10:30:00,21.88,22.15,21.8,22.03,95394.0,20.644,20.8987,20.5685,20.7855,95394.0
2018-05-03 11:00:00,22.05,22.45,22.0,22.4,198882.0,20.8044,21.1818,20.7572,21.1346,198882.0
2018-05-03 11:30:00,22.4,22.8,22.3,22.8,243974.0,21.1346,21.512,21.0402,21.512,243974.0
2018-05-03 12:00:00,22.78,23.3,22.77,23.05,497024.0,21.4931,21.9837,21.4837,21.7479,497024.0
2018-05-03 12:30:00,23.05,23.15,22.8,23.08,183772.0,21.7479,21.8422,21.512,21.7762,183772.0
2018-05-03 13:00:00,23.08,23.1,22.85,22.88,81519.0,21.7762,21.795,21.5592,21.5875,81519.0
2018-05-03 13:30:00,22.88,23.05,22.7,22.78,147247.0,21.5875,21.7479,21.4176,21.4931,147247.0
2018-05-03 14:00:00,22.78,22.98,22.77,22.93,120031.0,21.4931,21.6818,21.4837,21.6346,120031.0
2018-05-03 14:30:00,22.95,22.95,22.85,22.88,70052.0,21.6535,21.6535,21.5592,21.5875,70052.0
2018-05-03 15:00:00,22.88,23.1,22.85,23.0,191198.0,21.5875,21.795,21.5592,21.7007,191198.0
2018-05-03 15:30:00,23.03,23.1,22.9,23.0,514360.0,21.729,21.795,21.6063,21.7007,514360.0
2018-05-04 09:30:00,23.05,23.1,22.75,23.0,162833.0,21.7479,21.795,21.4648,21.7007,162833.0
2018-05-04 10:00:00,23.03,23.15,22.97,23.08,190487.0,21.729,21.8422,21.6724,21.7762,190487.0
2018-05-04 10:30:00,23.08,23.23,23.05,23.1,67387.0,21.7762,21.9177,21.7479,21.795,67387.0
2018-05-04 11:00:00,23.08,23.15,23.01,23.1,109415.0,21.7762,21.8422,21.7101,21.795,109415.0
2018-05-04 11:30:00,23.08,23.15,22.95,23.0,223353.0,21.7762,21.8422,21.6535,21.7007,223353.0
2018-05-04 12:00:00,23.0,23.0,22.72,22.83,192813.0,21.7007,21.7007,21.4365,21.5403,192813.0
2018-05-04 12:30:00,22.83,22.83,22.7,22.73,164535.0,21.5403,21.5403,21.4176,21.4459,164535.0
2018-05-04 13:00:00,22.7,22.85,22.7,22.78,66282.0,21.4176,21.5592,21.4176,21.4931,66282.0
2018-05-04 13:30:00,22.78,22.85,22.7,22.85,118225.0,21.4931,21.5592,21.4176,21.5592,118225.0
2018-05-04 14:00:00,22.85,23.15,22.85,23.08,198684.0,21.5592,21.8422,21.5592,21.7762,198684.0
2018-05-04 14:30:00,23.05,23.05,22.75,22.78,120141.0,21.7479,21.7479,21.4648,21.4931,120141.0
2018-05-04 15:00:00,22.78,22.9,22.75,22.75,91250.0,21.4931,21.6063,21.4648,21.4648,91250.0
2018-05-04 15:30:00,22.78,22.8,22.65,22.8,392388.0,21.4931,21.512,21.3705,21.512,392388.0
2018-05-07 09:30:00,22.65,22.85,22.45,22.83,319155.0,21.3705,21.5592,21.1818,21.5403,319155.0
2018-05-07 10:00:00,22.85,23.0,22.8,22.95,98854.0,21.5592,21.7007,21.512,21.6535,98854.0
2018-05-07 10:30:00,22.98,23.3,22.97,23.28,217035.0,21.6818,21.9837,21.6724,21.9649,217035.0
2018-05-07 11:00:00,23.3,23.3,23.15,23.23,84434.0,21.9837,21.9837,21.8422,21.9177,84434.0
2018-05-07 11:30:00,23.23,23.3,23.2,23.3,86476.0,21.9177,21.9837,21.8894,21.9837,86476.0
2018-05-07 12:00:00,23.3,23.4,23.2,23.23,118303.0,21.9837,22.0781,21.8894,21.9177,118303.0
2018-05-07 12:30:00,23.23,23.25,23.15,23.25,45547.0,21.9177,21.9366,21.8422,21.9366,45547.0
2018-05-07 13:00:00,23.23,23.3,23.2,23.25,47247.0,21.9177,21.9837,21.8894,21.9366,47247.0
2018-05-07 13:30:00,23.23,23.25,23.2,23.23,42092.0,21.9177,21.9366,21.8894,21.9177,42092.0
2018-05-07 14:00:00,23.25,23.3,23.2,23.28,84715.0,21.9366,21.9837,21.8894,21.9649,84715.0
2018-05-07 14:30:00,23.28,23.3,23.1,23.15,122971.0,21.9649,21.9837,21.795,21.8422,122971.0
2018-05-07 15:00:00,23.17,23.2,23.1,23.15,114472.0,21.8611,21.8894,21.795,21.8422,114472.0
2018-05-07 15:30:00,23.15,23.25,23.1,23.2,540981.0,21.8422,21.9366,21.795,21.8894,540981.0
2018-05-08 09:30:00,23.1,23.2,22.9,22.98,91633.0,21.795,21.8894,21.6063,21.6818,91633.0
2018-05-08 10:00:00,22.98,23.05,22.8,22.8,96183.0,21.6818,21.7479,21.512,21.512,96183.0
2018-05-08 10:30:00,22.85,22.85,22.75,22.75,34692.0,21.5592,21.5592,21.4648,21.4648,34692.0
2018-05-08 11:00:00,22.78,22.8,22.65,22.8,104807.0,21.4931,21.512,21.3705,21.512,104807.0
2018-05-08 11:30:00,22.78,22.8,22.7,22.73,59700.0,21.4931,21.512,21.4176,21.4459,59700.0
2018-05-08 12:00:00,22.73,22.75,22.7,22.75,33579.0,21.4459,21.4648,21.4176,21.4648,33579.0
2018-05-08 12:30:00,22.73,22.75,22.65,22.68,71731.0,21.4459,21.4648,21.3705,21.3988,71731.0
2018-05-08 13:00:00,22.65,22.8,22.65,22.8,62744.0,21.3705,21.512,21.3705,21.512,62744.0
2018-05-08 13:30:00,22.78,22.8,22.75,22.8,34082.0,21.4931,21.512,21.4648,21.512,34082.0
2018-05-08 14:00:00,22.78,22.85,22.75,22.83,63989.0,21.4931,21.5592,21.4648,21.5403,63989.0
2018-05-08 14:30:00,22.83,22.85,22.7,22.78,102047.0,21.5403,21.5592,21.4176,21.4931,102047.0
2018-05-08 15:00:00,22.8,22.8,22.7,22.78,104528.0,21.512,21.512,21.4176,21.4931,104528.0
2018-05-08 15:30:00,22.8,22.85,22.75,22.8,298601.0,21.512,21.5592,21.4648,21.512,298601.0
2018-05-09 09:30:00,22.8,23.05,22.75,22.8,59565.0,21.512,21.7479,21.4648,21.512,59565.0
2018-05-09 10:00:00,22.78,22.93,22.75,22.83,66862.0,21.4931,21.6346,21.4648,21.5403,66862.0
2018-05-09 10:30:00,22.83,22.85,22.8,22.83,22555.0,21.5403,21.5592,21.512,21.5403,22555.0
2018-05-09 11:00:00,22.85,22.9,22.8,22.88,88213.0,21.5592,21.6063,21.512,21.5875,88213.0
2018-05-09 11:30:00,22.88,22.95,22.8,22.9,67851.0,21.5875,21.6535,21.512,21.6063,67851.0
2018-05-09 12:00:00,22.9,22.9,22.85,22.9,25872.0,21.6063,21.6063,21.5592,21.6063,25872.0
2018-05-09 12:30:00,22.88,22.9,22.75,22.85,102264.0,21.5875,21.6063,21.4648,21.5592,102264.0
2018-05-09 13:00:00,22.88,22.9,22.8,22.85,67234.0,21.5875,21.6063,21.512,21.5592,67234.0
2018-05-09 13:30:00,22.9,22.94,22.8,22.85,107125.0,21.6063,21.6441,21.512,21.5592,107125.0
2018-05-09 14:00:00,22.85,22.95,22.75,22.82,84705.0,21.5592,21.6535,21.4648,21.5309,84705.0
2018-05-09 14:30:00,22.8,22.85,22.7,22.78,91110.0,21.512,21.5592,21.4176,21.4931,91110.0
2018-05-09 15:00:00,22.78,22.83,22.7,22.75,138119.0,21.4931,21.5403,21.4176,21.4648,138119.0
2018-05-09 15:30:00,22.75,22.9,22.75,22.9,214861.0,21.4648,21.6063,21.4648,21.6063,214861.0
2018-05-10 09:30:00,23.0,23.0,22.8,22.88,47392.0,21.7007,21.7007,21.512,21.5875,47392.0
2018-05-10 10:00:00,22.88,23.0,22.85,22.95,35381.0,21.5875,21.7007,21.5592,21.6535,35381.0
2018-05-10 10:30:00,22.93,23.0,22.9,22.93,16628.0,21.6346,21.7007,21.6063,21.6346,16628.0
2018-05-10 11:00:00,22.95,23.0,22.9,22.93,39793.0,21.6535,21.7007,21.6063,21.6346,39793.0
2018-05-10 11:30:00,22.95,23.0,22.9,22.98,56394.0,21.6535,21.7007,21.6063,21.6818,56394.0
2018-05-10 12:00:00,22.98,22.98,22.85,22.88,64952.0,21.6818,21.6818,21.5592,21.5875,64952.0
2018-05-10 12:30:00,22.88,22.94,22.85,22.9,57315.0,21.5875,21.6441,21.5592,21.6063,57315.0
2018-05-10 13:00:00,22.93,22.93,22.7,22.75,94483.0,21.6346,21.6346,21.4176,21.4648,94483.0
2018-05-10 13:30:00,22.75,22.75,22.65,22.65,30530.0,21.4648,21.4648,21.3705,21.3705,30530.0
2018-05-10 14:00:00,22.68,22.68,22.55,22.55,91050.0,21.3988,21.3988,21.2761,21.2761,91050.0
2018-05-10 14:30:00,22.55,22.65,22.5,22.58,70892.0,21.2761,21.3705,21.2289,21.3044,70892.0
2018-05-10 15:00:00,22.55,22.6,22.5,22.6,35169.0,21.2761,21.3233,21.2289,21.3233,35169.0
2018-05-10 15:30:00,22.58,22.65,22.5,22.5,473870.0,21.3044,21.3705,21.2289,21.2289,473870.0
2018-05-11 09:30:00,22.6,22.63,22.35,22.53,152167.0,21.3233,21.3516,21.0874,21.2572,152167.0
2018-05-11 10:00:00,22.55,22.65,22.45,22.6,93711.0,21.2761,21.3705,21.1818,21.3233,93711.0
2018-05-11 10:30:00,22.63,22.65,22.5,22.53,223789.0,21.3516,21.3705,21.2289,21.2572,223789.0
2018-05-11 11:00:00,22.53,22.55,22.45,22.53,105142.0,21.2572,21.2761,21.1818,21.2572,105142.0
2018-05-11 11:30:00,22.53,22.55,22.35,22.53,86423.0,21.2572,21.2761,21.0874,21.2572,86423.0
2018-05-11 12:00:00,22.52,22.55,22.45,22.45,48725.0,21.2478,21.2761,21.1818,21.1818,48725.0
2018-05-11 12:30:00,22.48,22.5,22.45,22.48,28211.0,21.2101,21.2289,21.1818,21.2101,28211.0
2018-05-11 13:00:00,22.48,22.5,22.45,22.45,28630.0,21.2101,21.2289,21.1818,21.1818,28630.0
2018-05-11 13:30:00,22.48,22.5,22.45,22.48,34622.0,21.2101,21.2289,21.1818,21.2101,34622.0
2018-05-11 14:00:00,22.5,22.55,22.45,22.48,68340.0,21.2289,21.2761,21.1818,21.2101,68340.0
2018-05-11 14:30:00,22.5,22.5,22.45,22.48,54654.0,21.2289,21.2289,21.1818,21.2101,54654.0
2018-05-11 15:00:00,22.48,22.5,22.45,22.48,42124.0,21.2101,21.2289,21.1818,21.2101,42124.0
2018-05-11 15:30:00,22.48,22.65,22.45,22.65,302691.0,21.2101,21.3705,21.1818,21.3705,302691.0
2018-05-14 09:30:00,22.65,23.03,22.55,23.0,138092.0,21.3705,21.729,21.2761,21.7007,138092.0
2018-05-14 10:00:00,23.0,23.03,22.67,22.8,158081.0,21.7007,21.729,21.3893,21.512,158081.0
2018-05-14 10:30:00,22.8,23.05,22.75,22.93,112429.0,21.512,21.7479,21.4648,21.6346,112429.0
2018-05-14 11:00:00,22.93,23.0,22.7,22.78,162465.0,21.6346,21.7007,21.4176,21.4931,162465.0
2018-05-14 11:30:00,22.8,22.85,22.65,22.75,53866.0,21.512,21.5592,21.3705,21.4648,53866.0
2018-05-14 12:00:00,22.78,22.9,22.7,22.73,55560.0,21.4931,21.6063,21.4176,21.4459,55560.0
2018-05-14 12:30:00,22.73,22.85,22.7,22.7,47960.0,21.4459,21.5592,21.4176,21.4176,47960.0
2018-05-14 13:00:00,22.73,22.73,22.55,22.63,84503.0,21.4459,21.4459,21.2761,21.3516,84503.0
2018-05-14 13:30:00,22.63,22.7,22.6,22.7,96222.0,21.3516,21.4176,21.3233,21.4176,96222.0
2018-05-14 14:00:00,22.7,22.7,22.55,22.58,70861.0,21.4176,21.4176,21.2761,21.3044,70861.0
2018-05-14 14:30:00,22.58,22.68,22.57,22.6,82133.0,21.3044,21.3988,21.295,21.3233,82133.0
2018-05-14 15:00:00,22.63,22.8,22.55,22.73,199816.0,21.3516,21.512,21.2761,21.4459,199816.0
2018-05-14 15:30:00,22.75,22.75,22.65,22.7,298996.0,21.4648,21.4648,21.3705,21.4176,298996.0
2018-05-15 09:30:00,22.65,22.7,22.5,22.55,44968.0,21.3705,21.4176,21.2289,21.2761,44968.0
2018-05-15 10:00:00,22.55,22.8,22.55,22.75,69405.0,21.2761,21.512,21.2761,21.4648,69405.0
2018-05-15 10:30:00,22.75,22.8,22.6,22.68,75956.0,21.4648,21.512,21.3233,21.3988,75956.0
2018-05-15 11:00:00,22.68,22.78,22.65,22.75,130865.0,21.3988,21.4931,21.3705,21.4648,130865.0
2018-05-15 11:30:00,22.75,22.85,22.75,22.85,52618.0,21.4648,21.5592,21.4648,21.5592,52618.0
2018-05-15 12:00:00,22.85,22.95,22.8,22.93,206166.0,21.5592,21.6535,21.512,21.6346,206166.0
2018-05-15 12:30:00,22.93,22.95,22.8,22.9,115981.0,21.6346,21.6535,21.512,21.6063,115981.0
2018-05-15 13:00:00,22.88,22.95,22.85,22.9,88602.0,21.5875,21.6535,21.5592,21.6063,88602.0
2018-05-15 13:30:00,22.93,23.05,22.92,22.95,209612.0,21.6346,21.7479,21.6252,21.6535,209612.0
2018-05-15 14:00:00,23.0,23.03,22.95,23.0,64198.0,21.7007,21.729,21.6535,21.7007,64198.0
2018-05-15 14:30:00,23.0,23.1,22.85,22.88,275127.0,21.7007,21.795,21.5592,21.5875,275127.0
2018-05-15 15:00:00,22.88,23.05,22.85,22.93,150450.0,21.5875,21.7479,21.5592,21.6346,150450.0
2018-05-15 15:30:00,22.93,23.0,22.9,23.0,407292.0,21.6346,21.7007,21.6063,21.7007,407292.0
2018-05-16 09:30:00,23.05,23.3,22.6,23.25,222629.0,21.7479,21.9837,21.3233,21.9366,222629.0
2018-05-16 10:00:00,23.23,23.45,23.2,23.4,125545.0,21.9177,22.1253,21.8894,22.0781,125545.0
2018-05-16 10:30:00,23.4,23.4,23.1,23.13,345635.0,22.0781,22.0781,21.795,21.8233,345635.0
2018-05-16 11:00:00,23.1,23.19,23.0,23.13,289301.0,21.795,21.88,21.7007,21.8233,289301.0
2018-05-16 11:30:00,23.13,23.14,23.05,23.1,149475.0,21.8233,21.8328,21.7479,21.795,149475.0
2018-05-16 12:00:00,23.12,23.15,23.05,23.1,111611.0,21.8139,21.8422,21.7479,21.795,111611.0
2018-05-16 12:30:00,23.1,23.2,23.07,23.13,100390.0,21.795,21.8894,21.7667,21.8233,100390.0
2018-05-16 13:00:00,23.1,23.18,23.05,23.13,46313.0,21.795,21.8705,21.7479,21.8233,46313.0
2018-05-16 13:30:00,23.13,23.2,23.1,23.2,61559.0,21.8233,21.8894,21.795,21.8894,61559.0
2018-05-16 14:00:00,23.2,23.23,23.1,23.15,107986.0,21.8894,21.9177,21.795,21.8422,107986.0
2018-05-16 14:30:00,23.18,23.23,23.12,23.2,43732.0,21.8705,21.9177,21.8139,21.8894,43732.0
2018-05-16 15:00:00,23.18,23.24,23.1,23.2,111840.0,21.8705,21.9271,21.795,21.8894,111840.0
2018-05-16 15:30:00,23.18,23.4,23.15,23.4,1151081.0,21.8705,22.0781,21.8422,22.0781,1151081.0
2018-05-17 09:30:00,23.35,23.55,23.3,23.4,123725.0,22.0309,22.2196,21.9837,22.0781,123725.0
2018-05-17 10:00:00,23.43,23.45,23.3,23.36,68817.0,22.1064,22.1253,21.9837,22.0403,68817.0
2018-05-17 10:30:00,23.35,23.55,23.35,23.43,292368.0,22.0309,22.2196,22.0309,22.1064,292368.0
2018-05-17 11:00:00,23.43,23.44,23.15,23.23,104244.0,22.1064,22.1158,21.8422,21.9177,104244.0
2018-05-17 11:30:00,23.23,23.25,23.05,23.2,102595.0,21.9177,21.9366,21.7479,21.8894,102595.0
2018-05-17 12:00:00,23.2,23.25,23.1,23.18,75507.0,21.8894,21.9366,21.795,21.8705,75507.0
2018-05-17 12:30:00,23.15,23.25,23.1,23.15,116613.0,21.8422,21.9366,21.795,21.8422,116613.0
2018-05-17 13:00:00,23.15,23.25,23.15,23.23,40737.0,21.8422,21.9366,21.8422,21.9177,40737.0
2018-05-17 13:30:00,23.23,23.4,23.2,23.25,111134.0,21.9177,22.0781,21.8894,21.9366,111134.0
2018-05-17 14:00:00,23.28,23.4,23.25,23.4,66024.0,21.9649,22.0781,21.9366,22.0781,66024.0
2018-05-17 14:30:00,23.4,23.5,23.32,23.35,211027.0,22.0781,22.1724,22.0026,22.0309,211027.0
2018-05-17 15:00:00,23.35,23.6,23.3,23.6,363729.0,22.0309,22.2668,21.9837,22.2668,363729.0
2018-05-17 15:30:00,23.6,23.6,23.4,23.4,726226.0,22.2668,22.2668,22.0781,22.0781,726226.0
2018-05-18 09:30:00,23.6,23.78,23.55,23.68,190173.0,22.2668,22.4366,22.2196,22.3423,190173.0
2018-05-18 10:00:00,23.7,23.9,23.65,23.83,375701.0,22.3611,22.5498,22.314,22.4838,375701.0
2018-05-18 10:30:00,23.8,23.95,23.8,23.9,212078.0,22.4555,22.597,22.4555,22.5498,212078.0
2018-05-18 11:00:00,23.9,24.08,23.75,23.88,206859.0,22.5498,22.7197,22.4083,22.531,206859.0
2018-05-18 11:30:00,23.88,23.95,23.75,23.9,212176.0,22.531,22.597,22.4083,22.5498,212176.0
2018-05-18 12:00:00,23.9,24.03,23.85,23.98,156477.0,22.5498,22.6725,22.5027,22.6253,156477.0
2018-05-18 12:30:00,23.98,24.0,23.9,23.95,94170.0,22.6253,22.6442,22.5498,22.597,94170.0
2018-05-18 13:00:00,23.93,24.1,23.9,24.05,165473.0,22.5781,22.7385,22.5498,22.6914,165473.0
2018-05-18 13:30:00,24.05,24.08,23.95,24.0,162253.0,22.6914,22.7197,22.597,22.6442,162253.0
2018-05-18 14:00:00,24.03,24.1,23.9,24.05,229470.0,22.6725,22.7385,22.5498,22.6914,229470.0
2018-05-18 14:30:00,24.03,24.05,23.95,24.03,140641.0,22.6725,22.6914,22.597,22.6725,140641.0
2018-05-18 15:00:00,24.05,24.1,23.95,24.08,134005.0,22.6914,22.7385,22.597,22.7197,134005.0
2018-05-18 15:30:00,24.08,24.1,24.0,24.0,595888.0,22.7197,22.7385,22.6442,22.6442,595888.0
2018-05-21 09:30:00,23.9,24.4,23.9,24.27,239684.0,22.5498,23.0216,22.5498,22.8989,239684.0
2018-05-21 10:00:00,24.28,24.5,24.16,24.33,380850.0,22.9084,23.1159,22.7952,22.9556,380850.0
2018-05-21 10:30:00,24.3,24.38,24.05,24.08,268238.0,22.9272,23.0027,22.6914,22.7197,268238.0
2018-05-21 11:00:00,24.08,24.15,24.0,24.1,131873.0,22.7197,22.7857,22.6442,22.7385,131873.0
2018-05-21 11:30:00,24.1,24.2,24.05,24.13,85388.0,22.7385,22.8329,22.6914,22.7668,85388.0
2018-05-21 12:00:00,24.13,24.25,24.1,24.23,114307.0,22.7668,22.8801,22.7385,22.8612,114307.0
2018-05-21 12:30:00,24.23,24.25,24.15,24.18,117781.0,22.8612,22.8801,22.7857,22.814,117781.0
2018-05-21 13:00:00,24.18,24.3,24.15,24.18,199659.0,22.814,22.9272,22.7857,22.814,199659.0
2018-05-21 13:30:00,24.15,24.2,24.02,24.05,241453.0,22.7857,22.8329,22.6631,22.6914,241453.0
2018-05-21 14:00:00,24.08,24.18,24.0,24.03,110278.0,22.7197,22.814,22.6442,22.6725,110278.0
2018-05-21 14:30:00,24.05,24.05,23.85,23.85,131922.0,22.6914,22.6914,22.5027,22.5027,131922.0
2018-05-21 15:00:00,23.88,24.03,23.85,23.85,180351.0,22.531,22.6725,22.5027,22.5027,180351.0
2018-05-21 15:30:00,23.85,24.0,23.8,24.0,473496.0,22.5027,22.6442,22.4555,22.6442,473496.0
2018-05-22 09:30:00,23.65,23.95,23.55,23.78,59475.0,22.314,22.597,22.2196,22.4366,59475.0
2018-05-22 10:00:00,23.75,23.83,23.55,23.55,47748.0,22.4083,22.4838,22.2196,22.2196,47748.0
2018-05-22 10:30:00,23.55,23.75,23.55,23.73,95857.0,22.2196,22.4083,22.2196,22.3894,95857.0
2018-05-22 11:00:00,23.75,23.75,23.55,23.55,64957.0,22.4083,22.4083,22.2196,22.2196,64957.0
2018-05-22 11:30:00,23.55,23.6,23.45,23.53,72898.0,22.2196,22.2668,22.1253,22.2007,72898.0
2018-05-22 12:00:00,23.53,23.55,23.45,23.45,34579.0,22.2007,22.2196,22.1253,22.1253,34579.0
2018-05-22 12:30:00,23.45,23.48,23.35,23.35,69277.0,22.1253,22.1536,22.0309,22.0309,69277.0
2018-05-22 13:00:00,23.35,23.4,23.2,23.25,66115.0,22.0309,22.0781,21.8894,21.9366,66115.0
2018-05-22 13:30:00,23.28,23.4,23.25,23.38,81151.0,21.9649,22.0781,21.9366,22.0592,81151.0
2018-05-22 14:00:00,23.38,23.5,23.35,23.45,191619.0,22.0592,22.1724,22.0309,22.1253,191619.0
2018-05-22 14:30:00,23.48,23.5,23.35,23.38,51347.0,22.1536,22.1724,22.0309,22.0592,51347.0
2018-05-22 15:00:00,23.38,23.4,23.35,23.35,56054.0,22.0592,22.0781,22.0309,22.0309,56054.0
2018-05-22 15:30:00,23.35,23.38,23.25,23.25,319707.0,22.0309,22.0592,21.9366,21.9366,319707.0
2018-05-23 09:30:00,23.05,23.2,23.05,23.2,129385.0,21.7479,21.8894,21.7479,21.8894,129385.0
2018-05-23 10:00:00,23.15,23.2,23.05,23.15,91659.0,21.8422,21.8894,21.7479,21.8422,91659.0
2018-05-23 10:30:00,23.13,23.15,23.0,23.03,77194.0,21.8233,21.8422,21.7007,21.729,77194.0
2018-05-23 11:00:00,23.03,23.1,23.0,23.05,119890.0,21.729,21.795,21.7007,21.7479,119890.0
2018-05-23 11:30:00,23.08,23.1,23.0,23.0,38679.0,21.7762,21.795,21.7007,21.7007,38679.0
2018-05-23 12:00:00,23.0,23.08,22.95,22.95,56848.0,21.7007,21.7762,21.6535,21.6535,56848.0
2018-05-23 12:30:00,22.98,23.05,22.95,22.98,52439.0,21.6818,21.7479,21.6535,21.6818,52439.0
2018-05-23 13:00:00,22.98,23.05,22.95,23.05,65848.0,21.6818,21.7479,21.6535,21.7479,65848.0
2018-05-23 13:30:00,23.0,23.0,22.95,22.98,25208.0,21.7007,21.7007,21.6535,21.6818,25208.0
2018-05-23 14:00:00,22.98,23.1,22.95,23.05,84700.0,21.6818,21.795,21.6535,21.7479,84700.0
2018-05-23 14:30:00,23.03,23.1,23.0,23.05,168518.0,21.729,21.795,21.7007,21.7479,168518.0
2018-05-23 15:00:00,23.03,23.1,23.0,23.08,100447.0,21.729,21.795,21.7007,21.7762,100447.0
2018-05-23 15:30:00,23.08,23.2,22.95,23.18,476618.0,21.7762,21.8894,21.6535,21.8705,476618.0
2018-05-24 09:30:00,23.2,23.2,23.0,23.1,46921.0,21.8894,21.8894,21.7007,21.795,46921.0
2018-05-24 10:00:00,23.08,23.2,23.0,23.03,183288.0,21.7762,21.8894,21.7007,21.729,183288.0
2018-05-24 10:30:00,23.03,23.2,22.95,22.98,121718.0,21.729,21.8894,21.6535,21.6818,121718.0
2018-05-24 11:00:00,22.95,23.08,22.95,23.0,58919.0,21.6535,21.7762,21.6535,21.7007,58919.0
2018-05-24 11:30:00,23.05,23.1,22.95,23.08,79419.0,21.7479,21.795,21.6535,21.7762,79419.0
2018-05-24 12:00:00,23.08,23.09,22.95,22.98,58779.0,21.7762,21.7856,21.6535,21.6818,58779.0
2018-05-24 12:30:00,22.98,23.05,22.95,23.05,59158.0,21.6818,21.7479,21.6535,21.7479,59158.0
2018-05-24 13:00:00,23.05,23.1,22.95,23.05,77087.0,21.7479,21.795,21.6535,21.7479,77087.0
2018-05-24 13:30:00,23.03,23.05,22.95,23.03,77468.0,21.729,21.7479,21.6535,21.729,77468.0
2018-05-24 14:00:00,23.03,23.05,22.95,23.0,86763.0,21.729,21.7479,21.6535,21.7007,86763.0
2018-05-24 14:30:00,23.0,23.03,22.95,22.95,17580.0,21.7007,21.729,21.6535,21.6535,17580.0
2018-05-24 15:00:00,22.98,23.05,22.95,22.98,94620.0,21.6818,21.7479,21.6535,21.6818,94620.0
2018-05-24 15:30:00,22.98,23.05,22.95,23.0,316970.0,21.6818,21.7479,21.6535,21.7007,316970.0
2018-05-25 09:30:00,23.0,23.2,23.0,23.1,87257.0,21.7007,21.8894,21.7007,21.795,87257.0
2018-05-25 10:00:00,23.1,23.2,23.07,23.2,128668.0,21.795,21.8894,21.7667,21.8894,128668.0
2018-05-25 10:30:00,23.2,23.23,23.1,23.1,143154.0,21.8894,21.9177,21.795,21.795,143154.0
2018-05-25 11:00:00,23.13,23.18,23.05,23.1,64139.0,21.8233,21.8705,21.7479,21.795,64139.0
2018-05-25 11:30:00,23.1,23.15,23.05,23.08,82066.0,21.795,21.8422,21.7479,21.7762,82066.0
2018-05-25 12:00:00,23.1,23.1,23.0,23.05,59008.0,21.795,21.795,21.7007,21.7479,59008.0
2018-05-25 12:30:00,23.08,23.15,23.05,23.1,184169.0,21.7762,21.8422,21.7479,21.795,184169.0
2018-05-25 13:00:00,23.1,23.13,23.05,23.13,68262.0,21.795,21.8233,21.7479,21.8233,68262.0
2018-05-25 13:30:00,23.12,23.15,23.05,23.15,196087.0,21.8139,21.8422,21.7479,21.8422,196087.0
2018-05-25 14:00:00,23.1,23.15,23.05,23.13,171116.0,21.795,21.8422,21.7479,21.8233,171116.0
2018-05-25 14:30:00,23.13,23.2,23.05,23.2,342697.0,21.8233,21.8894,21.7479,21.8894,342697.0
2018-05-25 15:00:00,23.2,23.28,23.05,23.25,362850.0,21.8894,21.9649,21.7479,21.9366,362850.0
2018-05-25 15:30:00,23.25,23.55,23.22,23.35,643072.0,21.9366,22.2196,21.9083,22.0309,643072.0
2018-05-29 09:30:00,23.15,23.3,23.0,23.13,102384.0,21.8422,21.9837,21.7007,21.8233,102384.0
2018-05-29 10:00:00,23.13,23.2,23.07,23.18,86280.0,21.8233,21.8894,21.7667,21.8705,86280.0
2018-05-29 10:30:00,23.18,23.18,22.92,22.98,123896.0,21.8705,21.8705,21.6252,21.6818,123896.0
2018-05-29 11:00:00,22.95,23.0,22.8,22.88,79810.0,21.6535,21.7007,21.512,21.5875,79810.0
2018-05-29 11:30:00,22.85,22.88,22.65,22.73,76002.0,21.5592,21.5875,21.3705,21.4459,76002.0
2018-05-29 12:00:00,22.73,22.73,22.5,22.65,80521.0,21.4459,21.4459,21.2289,21.3705,80521.0
2018-05-29 12:30:00,22.65,22.8,22.65,22.79,54334.0,21.3705,21.512,21.3705,21.5025,54334.0
2018-05-29 13:00:00,22.78,22.8,22.7,22.7,24802.0,21.4931,21.512,21.4176,21.4176,24802.0
2018-05-29 13:30:00,22.73,22.78,22.65,22.78,60495.0,21.4459,21.4931,21.3705,21.4931,60495.0
2018-05-29 14:00:00,22.78,22.78,22.65,22.73,55742.0,21.4931,21.4931,21.3705,21.4459,55742.0
2018-05-29 14:30:00,22.75,22.75,22.65,22.68,43626.0,21.4648,21.4648,21.3705,21.3988,43626.0
2018-05-29 15:00:00,22.68,22.8,22.65,22.8,96140.0,21.3988,21.512,21.3705,21.512,96140.0
2018-05-29 15:30:00,22.8,22.9,22.75,22.8,358274.0,21.512,21.6063,21.4648,21.512,358274.0
2018-05-30 09:30:00,22.95,23.1,22.75,23.08,47453.0,21.6535,21.795,21.4648,21.7762,47453.0
2018-05-30 10:00:00,23.08,23.08,22.85,22.9,83258.0,21.7762,21.7762,21.5592,21.6063,83258.0
2018-05-30 10:30:00,22.9,22.98,22.85,22.85,54943.0,21.6063,21.6818,21.5592,21.5592,54943.0
2018-05-30 11:00:00,22.88,22.9,22.85,22.88,26093.0,21.5875,21.6063,21.5592,21.5875,26093.0
2018-05-30 11:30:00,22.9,22.95,22.85,22.93,70939.0,21.6063,21.6535,21.5592,21.6346,70939.0
2018-05-30 12:00:00,22.93,22.95,22.85,22.9,38297.0,21.6346,21.6535,21.5592,21.6063,38297.0
2018-05-30 12:30:00,22.9,22.98,22.87,22.93,42776.0,21.6063,21.6818,21.578,21.6346,42776.0
2018-05-30 13:00:00,22.93,23.0,22.9,22.98,41058.0,21.6346,21.7007,21.6063,21.6818,41058.0
2018-05-30 13:30:00,22.95,23.05,22.9,22.93,62602.0,21.6535,21.7479,21.6063,21.6346,62602.0
2018-05-30 14:00:00,22.9,22.95,22.85,22.95,46391.0,21.6063,21.6535,21.5592,21.6535,46391.0
2018-05-30 14:30:00,22.93,23.0,22.9,22.9,52916.0,21.6346,21.7007,21.6063,21.6063,52916.0
2018-05-30 15:00:00,22.93,23.0,22.8,22.8,100703.0,21.6346,21.7007,21.512,21.512,100703.0
2018-05-30 15:30:00,22.8,22.85,22.7,22.85,626934.0,21.512,21.5592,21.4176,21.5592,626934.0
2018-05-31 09:30:00,22.9,22.95,22.82,22.88,29364.0,21.6063,21.6535,21.5309,21.5875,29364.0
2018-05-31 10:00:00,22.88,22.95,22.75,22.8,69439.0,21.5875,21.6535,21.4648,21.512,69439.0
2018-05-31 10:30:00,22.78,22.85,22.7,22.73,32835.0,21.4931,21.5592,21.4176,21.4459,32835.0
2018-05-31 11:00:00,22.7,22.8,22.65,22.73,48829.0,21.4176,21.512,21.3705,21.4459,48829.0
2018-05-31 11:30:00,22.75,22.8,22.65,22.65,34948.0,21.4648,21.512,21.3705,21.3705,34948.0
2018-05-31 12:00:00,22.68,22.7,22.6,22.63,80176.0,21.3988,21.4176,21.3233,21.3516,80176.0
2018-05-31 12:30:00,22.63,22.65,22.55,22.58,42813.0,21.3516,21.3705,21.2761,21.3044,42813.0
2018-05-31 13:00:00,22.58,22.65,22.55,22.58,28600.0,21.3044,21.3705,21.2761,21.3044,28600.0
2018-05-31 13:30:00,22.55,22.6,22.45,22.55,66090.0,21.2761,21.3233,21.1818,21.2761,66090.0
2018-05-31 14:00:00,22.58,22.6,22.52,22.58,28578.0,21.3044,21.3233,21.2478,21.3044,28578.0
2018-05-31 14:30:00,22.58,22.6,22.45,22.53,87888.0,21.3044,21.3233,21.1818,21.2572,87888.0
2018-05-31 15:00:00,22.53,22.55,22.45,22.55,98344.0,21.2572,21.2761,21.1818,21.2761,98344.0
2018-05-31 15:30:00,22.53,22.75,22.47,22.75,416327.0,21.2572,21.4648,21.2006,21.4648,416327.0
2018-06-01 09:30:00,22.9,23.08,22.75,23.03,308609.0,21.6063,21.7762,21.4648,21.729,308609.0
2018-06-01 10:00:00,23.03,23.08,22.95,22.98,85886.0,21.729,21.7762,21.6535,21.6818,85886.0
2018-06-01 10:30:00,22.98,23.0,22.9,22.93,77843.0,21.6818,21.7007,21.6063,21.6346,77843.0
2018-06-01 11:00:00,22.93,23.0,22.85,22.98,62585.0,21.6346,21.7007,21.5592,21.6818,62585.0
2018-06-01 11:30:00,22.98,23.0,22.9,22.95,70452.0,21.6818,21.7007,21.6063,21.6535,70452.0
2018-06-01 12:00:00,22.95,23.05,22.95,22.95,63282.0,21.6535,21.7479,21.6535,21.6535,63282.0
2018-06-01 12:30:00,22.95,23.03,22.95,22.98,64717.0,21.6535,21.729,21.6535,21.6818,64717.0
2018-06-01 13:00:00,22.98,23.0,22.95,22.98,35369.0,21.6818,21.7007,21.6535,21.6818,35369.0
2018-06-01 13:30:00,23.0,23.1,22.95,22.98,136588.0,21.7007,21.795,21.6535,21.6818,136588.0
2018-06-01 14:00:00,22.98,23.05,22.95,23.03,139109.0,21.6818,21.7479,21.6535,21.729,139109.0
2018-06-01 14:30:00,23.05,23.05,22.95,22.98,114756.0,21.7479,21.7479,21.6535,21.6818,114756.0
2018-06-01 15:00:00,22.98,23.05,22.92,22.93,219598.0,21.6818,21.7479,21.6252,21.6346,219598.0
2018-06-01 15:30:00,22.95,23.0,22.87,23.0,377881.0,21.6535,21.7007,21.578,21.7007,377881.0
2018-06-04 09:30:00,23.1,23.3,23.0,23.08,68331.0,21.795,21.9837,21.7007,21.7762,68331.0
2018-06-04 10:00:00,23.1,23.15,23.05,23.08,41888.0,21.795,21.8422,21.7479,21.7762,41888.0
2018-06-04 10:30:00,23.08,23.12,22.95,23.05,140555.0,21.7762,21.8139,21.6535,21.7479,140555.0
2018-06-04 11:00:00,23.03,23.05,22.95,23.0,77515.0,21.729,21.7479,21.6535,21.7007,77515.0
2018-06-04 11:30:00,23.0,23.05,22.9,22.93,59206.0,21.7007,21.7479,21.6063,21.6346,59206.0
2018-06-04 12:00:00,22.93,23.0,22.9,22.93,36274.0,21.6346,21.7007,21.6063,21.6346,36274.0
2018-06-04 12:30:00,22.93,22.95,22.85,22.93,44945.0,21.6346,21.6535,21.5592,21.6346,44945.0
2018-06-04 13:00:00,22.93,23.0,22.85,22.95,72353.0,21.6346,21.7007,21.5592,21.6535,72353.0
2018-06-04 13:30:00,22.98,23.0,22.9,22.95,48276.0,21.6818,21.7007,21.6063,21.6535,48276.0
2018-06-04 14:00:00,22.98,23.05,22.92,23.0,73836.0,21.6818,21.7479,21.6252,21.7007,73836.0
2018-06-04 14:30:00,22.98,23.1,22.95,23.03,121515.0,21.6818,21.795,21.6535,21.729,121515.0
2018-06-04 15:00:00,23.0,23.08,22.97,23.02,199922.0,21.7007,21.7762,21.6724,21.7196,199922.0
2018-06-04 15:30:00,23.0,23.05,22.9,23.0,496298.0,21.7007,21.7479,21.6063,21.7007,496298.0
2018-06-05 09:30:00,23.05,23.3,22.85,23.3,67928.0,21.7479,21.9837,21.5592,21.9837,67928.0
2018-06-05 10:00:00,23.28,23.45,23.25,23.43,106455.0,21.9649,22.1253,21.9366,22.1064,106455.0
2018-06-05 10:30:00,23.43,23.5,23.4,23.45,51965.0,22.1064,22.1724,22.0781,22.1253,51965.0
2018-06-05 11:00:00,23.4,23.45,23.35,23.38,82113.0,22.0781,22.1253,22.0309,22.0592,82113.0
2018-06-05 11:30:00,23.4,23.43,23.35,23.38,37499.0,22.0781,22.1064,22.0309,22.0592,37499.0
2018-06-05 12:00:00,23.38,23.45,23.32,23.35,40172.0,22.0592,22.1253,22.0026,22.0309,40172.0
2018-06-05 12:30:00,23.38,23.48,23.36,23.45,116579.0,22.0592,22.1536,22.0403,22.1253,116579.0
2018-06-05 13:00:00,23.43,23.45,23.35,23.38,51680.0,22.1064,22.1253,22.0309,22.0592,51680.0
2018-06-05 13:30:00,23.38,23.44,23.35,23.4,44907.0,22.0592,22.1158,22.0309,22.0781,44907.0
2018-06-05 14:00:00,23.38,23.4,23.35,23.38,18962.0,22.0592,22.0781,22.0309,22.0592,18962.0
2018-06-05 14:30:00,23.38,23.4,23.35,23.4,29473.0,22.0592,22.0781,22.0309,22.0781,29473.0
2018-06-05 15:00:00,23.38,23.48,23.35,23.4,231765.0,22.0592,22.1536,22.0309,22.0781,231765.0
2018-06-05 15:30:00,23.38,23.45,23.35,23.45,298383.0,22.0592,22.1253,22.0309,22.1253,298383.0
2018-06-06 09:30:00,23.4,23.55,23.35,23.35,74521.0,22.0781,22.2196,22.0309,22.0309,74521.0
2018-06-06 10:00:00,23.4,23.55,23.35,23.38,182775.0,22.0781,22.2196,22.0309,22.0592,182775.0
2018-06-06 10:30:00,23.38,23.45,23.3,23.38,46388.0,22.0592,22.1253,21.9837,22.0592,46388.0
2018-06-06 11:00:00,23.35,23.45,23.3,23.33,41447.0,22.0309,22.1253,21.9837,22.012,41447.0
2018-06-06 11:30:00,23.33,23.43,23.32,23.43,34167.0,22.012,22.1064,22.0026,22.1064,34167.0
2018-06-06 12:00:00,23.43,23.45,23.35,23.38,23828.0,22.1064,22.1253,22.0309,22.0592,23828.0
2018-06-06 12:30:00,23.38,23.4,23.32,23.38,42227.0,22.0592,22.0781,22.0026,22.0592,42227.0
2018-06-06 13:00:00,23.35,23.45,23.35,23.4,172894.0,22.0309,22.1253,22.0309,22.0781,172894.0
2018-06-06 13:30:00,23.4,23.45,23.35,23.38,122965.0,22.0781,22.1253,22.0309,22.0592,122965.0
2018-06-06 14:00:00,23.38,23.45,23.35,23.38,58499.0,22.0592,22.1253,22.0309,22.0592,58499.0
2018-06-06 14:30:00,23.4,23.45,23.35,23.35,128579.0,22.0781,22.1253,22.0309,22.0309,128579.0
2018-06-06 15:00:00,23.38,23.45,23.35,23.38,177092.0,22.0592,22.1253,22.0309,22.0592,177092.0
2018-06-06 15:30:00,23.38,23.4,23.3,23.4,278520.0,22.0592,22.0781,21.9837,22.0781,278520.0
2018-06-07 09:30:00,23.45,23.5,23.37,23.43,31139.0,22.1253,22.1724,22.0498,22.1064,31139.0
2018-06-07 10:00:00,23.45,23.45,23.4,23.4,20019.0,22.1253,22.1253,22.0781,22.0781,20019.0
2018-06-07 10:30:00,23.43,23.5,23.35,23.43,55364.0,22.1064,22.1724,22.0309,22.1064,55364.0
2018-06-07 11:00:00,23.45,23.45,23.35,23.38,40907.0,22.1253,22.1253,22.0309,22.0592,40907.0
2018-06-07 11:30:00,23.38,23.4,23.35,23.4,19623.0,22.0592,22.0781,22.0309,22.0781,19623.0
2018-06-07 12:00:00,23.35,23.4,23.35,23.38,25115.0,22.0309,22.0781,22.0309,22.0592,25115.0
2018-06-07 12:30:00,23.38,23.4,23.25,23.33,85863.0,22.0592,22.0781,21.9366,22.012,85863.0
2018-06-07 13:00:00,23.35,23.38,23.2,23.25,76298.0,22.0309,22.0592,21.8894,21.9366,76298.0
2018-06-07 13:30:00,23.28,23.33,23.25,23.3,25527.0,21.9649,22.012,21.9366,21.9837,25527.0
2018-06-07 14:00:00,23.28,23.35,23.2,23.33,92876.0,21.9649,22.0309,21.8894,22.012,92876.0
2018-06-07 14:30:00,23.33,23.45,23.3,23.4,234781.0,22.012,22.1253,21.9837,22.0781,234781.0
2018-06-07 15:00:00,23.4,23.45,23.35,23.43,164666.0,22.0781,22.1253,22.0309,22.1064,164666.0
2018-06-07 15:30:00,23.4,23.43,23.3,23.4,314180.0,22.0781,22.1064,21.9837,22.0781,314180.0
2018-06-08 09:30:00,23.4,23.6,23.4,23.48,168400.0,22.0781,22.2668,22.0781,22.1536,168400.0
2018-06-08 10:00:00,23.47,23.55,23.46,23.53,31499.0,22.1441,22.2196,22.1347,22.2007,31499.0
2018-06-08 10:30:00,23.55,23.55,23.4,23.45,55495.0,22.2196,22.2196,22.0781,22.1253,55495.0
2018-06-08 11:00:00,23.45,23.53,23.42,23.48,44248.0,22.1253,22.2007,22.097,22.1536,44248.0
2018-06-08 11:30:00,23.48,23.55,23.45,23.48,84460.0,22.1536,22.2196,22.1253,22.1536,84460.0
2018-06-08 12:00:00,23.48,23.5,23.4,23.4,54101.0,22.1536,22.1724,22.0781,22.0781,54101.0
2018-06-08 12:30:00,23.45,23.45,23.4,23.45,26478.0,22.1253,22.1253,22.0781,22.1253,26478.0
2018-06-08 13:00:00,23.43,23.5,23.37,23.48,59644.0,22.1064,22.1724,22.0498,22.1536,59644.0
2018-06-08 13:30:00,23.48,23.55,23.45,23.5,75239.0,22.1536,22.2196,22.1253,22.1724,75239.0
2018-06-08 14:00:00,23.5,23.53,23.45,23.48,54226.0,22.1724,22.2007,22.1253,22.1536,54226.0
2018-06-08 14:30:00,23.45,23.5,23.4,23.48,51773.0,22.1253,22.1724,22.0781,22.1536,51773.0
2018-06-08 15:00:00,23.5,23.53,23.4,23.43,81954.0,22.1724,22.2007,22.0781,22.1064,81954.0
2018-06-08 15:30:00,23.45,23.55,23.42,23.48,363282.0,22.1253,22.2196,22.097,22.1536,363282.0
2018-06-11 09:30:00,23.4,23.75,23.4,23.7,261326.0,22.0781,22.4083,22.0781,22.3611,261326.0
2018-06-11 10:00:00,23.7,23.8,23.67,23.78,51765.0,22.3611,22.4555,22.3328,22.4366,51765.0
2018-06-11 10:30:00,23.78,24.0,23.7,23.98,89091.0,22.4366,22.6442,22.3611,22.6253,89091.0
2018-06-11 11:00:00,23.98,24.1,23.97,24.03,77264.0,22.6253,22.7385,22.6159,22.6725,77264.0
2018-06-11 11:30:00,24.05,24.15,23.95,24.0,149776.0,22.6914,22.7857,22.597,22.6442,149776.0
2018-06-11 12:00:00,24.0,24.1,23.95,24.05,99055.0,22.6442,22.7385,22.597,22.6914,99055.0
2018-06-11 12:30:00,24.0,24.03,23.9,23.93,45435.0,22.6442,22.6725,22.5498,22.5781,45435.0
2018-06-11 13:00:00,23.93,24.0,23.9,23.95,51256.0,22.5781,22.6442,22.5498,22.597,51256.0
2018-06-11 13:30:00,23.95,24.0,23.9,23.95,69486.0,22.597,22.6442,22.5498,22.597,69486.0
2018-06-11 14:00:00,23.95,23.95,23.85,23.88,87154.0,22.597,22.597,22.5027,22.531,87154.0
2018-06-11 14:30:00,23.9,23.95,23.8,23.93,92716.0,22.5498,22.597,22.4555,22.5781,92716.0
2018-06-11 15:00:00,23.92,24.05,23.9,24.0,123229.0,22.5687,22.6914,22.5498,22.6442,123229.0
2018-06-11 15:30:00,23.98,24.15,23.9,24.13,325026.0,22.6253,22.7857,22.5498,22.7668,325026.0
2018-06-12 09:30:00,24.15,24.2,23.95,24.0,35480.0,22.7857,22.8329,22.597,22.6442,35480.0
2018-06-12 10:00:00,24.03,24.15,24.0,24.08,44712.0,22.6725,22.7857,22.6442,22.7197,44712.0
2018-06-12 10:30:00,24.05,24.15,23.95,23.95,68936.0,22.6914,22.7857,22.597,22.597,68936.0
2018-06-12 11:00:00,23.95,24.05,23.95,24.0,96529.0,22.597,22.6914,22.597,22.6442,96529.0
2018-06-12 11:30:00,23.98,24.05,23.95,23.95,80903.0,22.6253,22.6914,22.597,22.597,80903.0
2018-06-12 12:00:00,23.98,24.0,23.95,23.95,16812.0,22.6253,22.6442,22.597,22.597,16812.0
2018-06-12 12:30:00,24.0,24.0,23.8,23.88,49389.0,22.6442,22.6442,22.4555,22.531,49389.0
2018-06-12 13:00:00,23.88,23.9,23.7,23.75,71339.0,22.531,22.5498,22.3611,22.4083,71339.0
2018-06-12 13:30:00,23.75,23.83,23.75,23.8,46189.0,22.4083,22.4838,22.4083,22.4555,46189.0
2018-06-12 14:00:00,23.8,23.85,23.7,23.7,40873.0,22.4555,22.5027,22.3611,22.3611,40873.0
2018-06-12 14:30:00,23.73,23.8,23.7,23.78,100123.0,22.3894,22.4555,22.3611,22.4366,100123.0
2018-06-12 15:00:00,23.78,24.05,23.75,24.0,168203.0,22.4366,22.6914,22.4083,22.6442,168203.0
2018-06-12 15:30:00,23.98,24.0,23.8,23.85,234828.0,22.6253,22.6442,22.4555,22.5027,234828.0
2018-06-13 09:30:00,24.05,24.35,24.05,24.33,277202.0,22.6914,22.9744,22.6914,22.9556,277202.0
2018-06-13 10:00:00,24.33,24.45,24.3,24.45,61918.0,22.9556,23.0688,22.9272,23.0688,61918.0
2018-06-13 10:30:00,24.43,24.45,24.4,24.43,84151.0,23.0499,23.0688,23.0216,23.0499,84151.0
2018-06-13 11:00:00,24.45,24.55,24.4,24.53,147958.0,23.0688,23.1631,23.0216,23.1443,147958.0
2018-06-13 11:30:00,24.53,24.6,24.5,24.55,112113.0,23.1443,23.2103,23.1159,23.1631,112113.0
2018-06-13 12:00:00,24.53,24.6,24.5,24.57,109094.0,23.1443,23.2103,23.1159,23.182,109094.0
2018-06-13 12:30:00,24.6,24.65,24.55,24.63,166536.0,23.2103,23.2575,23.1631,23.2386,166536.0
2018-06-13 13:00:00,24.63,24.64,24.55,24.6,38242.0,23.2386,23.248,23.1631,23.2103,38242.0
2018-06-13 13:30:00,24.6,24.63,24.5,24.55,122508.0,23.2103,23.2386,23.1159,23.1631,122508.0
2018-06-13 14:00:00,24.55,24.58,24.5,24.5,122565.0,23.1631,23.1914,23.1159,23.1159,122565.0
2018-06-13 14:30:00,24.5,24.6,24.45,24.58,179046.0,23.1159,23.2103,23.0688,23.1914,179046.0
2018-06-13 15:00:00,24.58,24.65,24.55,24.58,142209.0,23.1914,23.2575,23.1631,23.1914,142209.0
2018-06-13 15:30:00,24.6,24.75,24.55,24.75,642297.0,23.2103,23.3518,23.1631,23.3518,642297.0
2018-06-14 09:30:00,24.75,25.05,24.67,24.8,134799.0,23.3518,23.6349,23.2763,23.399,134799.0
2018-06-14 10:00:00,24.78,24.85,24.65,24.78,120220.0,23.3801,23.4462,23.2575,23.3801,120220.0
2018-06-14 10:30:00,24.75,24.78,24.7,24.73,70321.0,23.3518,23.3801,23.3046,23.333,70321.0
2018-06-14 11:00:00,24.73,24.83,24.7,24.75,76182.0,23.333,23.4273,23.3046,23.3518,76182.0
2018-06-14 11:30:00,24.78,24.8,24.7,24.78,62134.0,23.3801,23.399,23.3046,23.3801,62134.0
2018-06-14 12:00:00,24.78,24.85,24.75,24.75,96289.0,23.3801,23.4462,23.3518,23.3518,96289.0
2018-06-14 12:30:00,24.8,24.85,24.75,24.83,103415.0,23.399,23.4462,23.3518,23.4273,103415.0
2018-06-14 13:00:00,24.83,24.84,24.7,24.78,94028.0,23.4273,23.4367,23.3046,23.3801,94028.0
2018-06-14 13:30:00,24.75,24.8,24.7,24.75,57259.0,23.3518,23.399,23.3046,23.3518,57259.0
2018-06-14 14:00:00,24.78,24.8,24.7,24.78,55620.0,23.3801,23.399,23.3046,23.3801,55620.0
2018-06-14 14:30:00,24.75,24.85,24.75,24.75,102080.0,23.3518,23.4462,23.3518,23.3518,102080.0
2018-06-14 15:00:00,24.8,24.9,24.8,24.86,182946.0,23.399,23.4934,23.399,23.4556,182946.0
2018-06-14 15:30:00,24.88,24.95,24.85,24.93,370951.0,23.4745,23.5405,23.4462,23.5217,370951.0
2018-06-15 09:30:00,24.95,25.05,24.9,24.93,327790.0,23.5405,23.6349,23.4934,23.5217,327790.0
2018-06-15 10:00:00,24.93,25.08,24.9,25.03,230038.0,23.5217,23.6632,23.4934,23.616,230038.0
2018-06-15 10:30:00,25.03,25.04,24.85,24.88,66373.0,23.616,23.6254,23.4462,23.4745,66373.0
2018-06-15 11:00:00,24.9,24.95,24.82,24.83,69905.0,23.4934,23.5405,23.4179,23.4273,69905.0
2018-06-15 11:30:00,24.83,24.85,24.75,24.83,45861.0,23.4273,23.4462,23.3518,23.4273,45861.0
2018-06-15 12:00:00,24.83,24.9,24.75,24.9,66056.0,23.4273,23.4934,23.3518,23.4934,66056.0
2018-06-15 12:30:00,24.88,25.0,24.87,25.0,90737.0,23.4745,23.5877,23.465,23.5877,90737.0
2018-06-15 13:00:00,24.98,25.0,24.9,24.93,58123.0,23.5688,23.5877,23.4934,23.5217,58123.0
2018-06-15 13:30:00,24.9,24.93,24.85,24.88,45484.0,23.4934,23.5217,23.4462,23.4745,45484.0
2018-06-15 14:00:00,24.85,25.0,24.85,24.95,96634.0,23.4462,23.5877,23.4462,23.5405,96634.0
2018-06-15 14:30:00,24.95,25.05,24.9,25.0,127582.0,23.5405,23.6349,23.4934,23.5877,127582.0
2018-06-15 15:00:00,25.0,25.05,24.95,24.96,281879.0,23.5877,23.6349,23.5405,23.55,281879.0
2018-06-15 15:30:00,25.0,25.4,24.97,25.35,1024698.0,23.5877,23.9651,23.5594,23.9179,1024698.0
2018-06-18 09:30:00,25.15,25.2,24.9,24.98,234397.0,23.7292,23.7764,23.4934,23.5688,234397.0
2018-06-18 10:00:00,24.98,25.0,24.9,24.93,128102.0,23.5688,23.5877,23.4934,23.5217,128102.0
2018-06-18 10:30:00,24.93,25.0,24.9,25.0,75112.0,23.5217,23.5877,23.4934,23.5877,75112.0
2018-06-18 11:00:00,24.98,25.1,24.95,25.0,141262.0,23.5688,23.6821,23.5405,23.5877,141262.0
2018-06-18 11:30:00,25.0,25.07,24.95,25.03,147738.0,23.5877,23.6537,23.5405,23.616,147738.0
2018-06-18 12:00:00,25.03,25.08,24.97,25.03,85414.0,23.616,23.6632,23.5594,23.616,85414.0
2018-06-18 12:30:00,25.0,25.05,25.0,25.0,69760.0,23.5877,23.6349,23.5877,23.5877,69760.0
2018-06-18 13:00:00,25.03,25.05,24.95,25.05,124660.0,23.616,23.6349,23.5405,23.6349,124660.0
2018-06-18 13:30:00,25.0,25.08,24.97,25.0,193588.0,23.5877,23.6632,23.5594,23.5877,193588.0
2018-06-18 14:00:00,25.0,25.05,24.95,25.05,111580.0,23.5877,23.6349,23.5405,23.6349,111580.0
2018-06-18 14:30:00,25.03,25.05,25.0,25.03,73522.0,23.616,23.6349,23.5877,23.616,73522.0
2018-06-18 15:00:00,25.03,25.05,24.95,24.98,143485.0,23.616,23.6349,23.5405,23.5688,143485.0
2018-06-18 15:30:00,24.95,25.05,24.95,25.0,329587.0,23.5405,23.6349,23.5405,23.5877,329587.0
2018-06-19 09:30:00,24.8,25.0,24.75,24.8,90611.0,23.399,23.5877,23.3518,23.399,90611.0
2018-06-19 10:00:00,24.75,24.85,24.75,24.78,66067.0,23.3518,23.4462,23.3518,23.3801,66067.0
2018-06-19 10:30:00,24.75,24.8,24.75,24.78,29206.0,23.3518,23.399,23.3518,23.3801,29206.0
2018-06-19 11:00:00,24.78,24.85,24.75,24.8,65296.0,23.3801,23.4462,23.3518,23.399,65296.0
2018-06-19 11:30:00,24.8,24.85,24.8,24.83,46798.0,23.399,23.4462,23.399,23.4273,46798.0
2018-06-19 12:00:00,24.83,24.85,24.8,24.8,39388.0,23.4273,23.4462,23.399,23.399,39388.0
2018-06-19 12:30:00,24.8,24.85,24.8,24.83,38698.0,23.399,23.4462,23.399,23.4273,38698.0
2018-06-19 13:00:00,24.83,24.9,24.8,24.85,54601.0,23.4273,23.4934,23.399,23.4462,54601.0
2018-06-19 13:30:00,24.88,24.95,24.85,24.9,57845.0,23.4745,23.5405,23.4462,23.4934,57845.0
2018-06-19 14:00:00,24.93,24.95,24.85,24.9,38637.0,23.5217,23.5405,23.4462,23.4934,38637.0
2018-06-19 14:30:00,24.93,24.95,24.9,24.95,55604.0,23.5217,23.5405,23.4934,23.5405,55604.0
2018-06-19 15:00:00,24.93,24.95,24.9,24.93,46892.0,23.5217,23.5405,23.4934,23.5217,46892.0
2018-06-19 15:30:00,24.93,25.05,24.9,25.0,393673.0,23.5217,23.6349,23.4934,23.5877,393673.0
2018-06-20 09:30:00,25.1,25.18,24.98,25.13,87514.0,23.6821,23.7575,23.5688,23.7104,87514.0
2018-06-20 10:00:00,25.15,25.18,25.05,25.13,112498.0,23.7292,23.7575,23.6349,23.7104,112498.0
2018-06-20 10:30:00,25.13,25.2,25.05,25.15,166059.0,23.7104,23.7764,23.6349,23.7292,166059.0
2018-06-20 11:00:00,25.13,25.2,25.1,25.15,44222.0,23.7104,23.7764,23.6821,23.7292,44222.0
2018-06-20 11:30:00,25.18,25.2,25.15,25.18,26827.0,23.7575,23.7764,23.7292,23.7575,26827.0
2018-06-20 12:00:00,25.18,25.2,25.15,25.15,23446.0,23.7575,23.7764,23.7292,23.7292,23446.0
2018-06-20 12:30:00,25.18,25.25,25.15,25.23,146270.0,23.7575,23.8236,23.7292,23.8047,146270.0
2018-06-20 13:00:00,25.23,25.3,25.15,25.18,148700.0,23.8047,23.8708,23.7292,23.7575,148700.0
2018-06-20 13:30:00,25.18,25.2,25.15,25.15,21844.0,23.7575,23.7764,23.7292,23.7292,21844.0
2018-06-20 14:00:00,25.18,25.2,25.15,25.15,32100.0,23.7575,23.7764,23.7292,23.7292,32100.0
2018-06-20 14:30:00,25.15,25.2,25.1,25.1,134152.0,23.7292,23.7764,23.6821,23.6821,134152.0
2018-06-20 15:00:00,25.13,25.18,25.05,25.15,156440.0,23.7104,23.7575,23.6349,23.7292,156440.0
2018-06-20 15:30:00,25.15,25.25,25.15,25.25,257935.0,23.7292,23.8236,23.7292,23.8236,257935.0
2018-06-21 09:30:00,25.35,25.35,25.17,25.3,59321.0,23.9179,23.9179,23.7481,23.8708,59321.0
2018-06-21 10:00:00,25.28,25.6,25.25,25.58,372130.0,23.8519,24.1538,23.8236,24.1349,372130.0
2018-06-21 10:30:00,25.58,25.75,25.55,25.68,159132.0,24.1349,24.2953,24.1066,24.2293,159132.0
2018-06-21 11:00:00,25.65,25.75,25.6,25.73,140764.0,24.201,24.2953,24.1538,24.2765,140764.0
2018-06-21 11:30:00,25.73,26.05,25.7,26.03,269318.0,24.2765,24.5784,24.2482,24.5595,269318.0
2018-06-21 12:00:00,26.05,26.05,25.87,26.05,146960.0,24.5784,24.5784,24.4086,24.5784,146960.0
2018-06-21 12:30:00,26.05,26.23,26.0,26.18,142761.0,24.5784,24.7482,24.5312,24.701,142761.0
2018-06-21 13:00:00,26.18,26.23,26.1,26.18,98591.0,24.701,24.7482,24.6256,24.701,98591.0
2018-06-21 13:30:00,26.18,26.25,26.11,26.23,66205.0,24.701,24.7671,24.635,24.7482,66205.0
2018-06-21 14:00:00,26.25,26.4,26.22,26.4,263777.0,24.7671,24.9086,24.7388,24.9086,263777.0
2018-06-21 14:30:00,26.4,26.5,26.35,26.5,210795.0,24.9086,25.003,24.8614,25.003,210795.0
2018-06-21 15:00:00,26.5,26.75,26.4,26.43,346265.0,25.003,25.2388,24.9086,24.9369,346265.0
2018-06-21 15:30:00,26.45,26.6,26.4,26.55,470334.0,24.9558,25.0973,24.9086,25.0501,470334.0
2018-06-22 09:30:00,26.65,26.75,26.32,26.5,188639.0,25.1445,25.2388,24.8331,25.003,188639.0
2018-06-22 10:00:00,26.45,26.55,26.4,26.45,83516.0,24.9558,25.0501,24.9086,24.9558,83516.0
2018-06-22 10:30:00,26.48,26.55,26.4,26.5,84329.0,24.9841,25.0501,24.9086,25.003,84329.0
2018-06-22 11:00:00,26.5,26.55,26.4,26.55,73338.0,25.003,25.0501,24.9086,25.0501,73338.0
2018-06-22 11:30:00,26.55,26.55,26.4,26.43,71091.0,25.0501,25.0501,24.9086,24.9369,71091.0
2018-06-22 12:00:00,26.4,26.55,26.4,26.43,66076.0,24.9086,25.0501,24.9086,24.9369,66076.0
2018-06-22 12:30:00,26.45,26.48,26.4,26.45,26585.0,24.9558,24.9841,24.9086,24.9558,26585.0
2018-06-22 13:00:00,26.45,26.45,26.35,26.43,83124.0,24.9558,24.9558,24.8614,24.9369,83124.0
2018-06-22 13:30:00,26.4,26.5,26.4,26.5,43444.0,24.9086,25.003,24.9086,25.003,43444.0
2018-06-22 14:00:00,26.48,26.5,26.45,26.5,38780.0,24.9841,25.003,24.9558,25.003,38780.0
2018-06-22 14:30:00,26.45,26.55,26.45,26.53,45204.0,24.9558,25.0501,24.9558,25.0313,45204.0
2018-06-22 15:00:00,26.53,26.55,26.45,26.55,108318.0,25.0313,25.0501,24.9558,25.0501,108318.0
2018-06-22 15:30:00,26.53,26.65,26.5,26.58,293693.0,25.0313,25.1445,25.003,25.0784,293693.0
2018-06-25 09:30:00,26.55,26.6,26.0,26.48,167904.0,25.0501,25.0973,24.5312,24.9841,167904.0
2018-06-25 10:00:00,26.48,26.53,26.15,26.28,301046.0,24.9841,25.0313,24.6727,24.7954,301046.0
2018-06-25 10:30:00,26.28,26.4,26.2,26.35,409805.0,24.7954,24.9086,24.7199,24.8614,409805.0
2018-06-25 11:00:00,26.35,26.4,26.0,26.05,145898.0,24.8614,24.9086,24.5312,24.5784,145898.0
2018-06-25 11:30:00,26.05,26.08,25.8,25.85,106283.0,24.5784,24.6067,24.3425,24.3897,106283.0
2018-06-25 12:00:00,25.83,25.85,25.65,25.78,86036.0,24.3708,24.3897,24.201,24.3236,86036.0
2018-06-25 12:30:00,25.78,26.03,25.75,26.03,44814.0,24.3236,24.5595,24.2953,24.5595,44814.0
2018-06-25 13:00:00,26.0,26.03,25.9,25.98,35402.0,24.5312,24.5595,24.4369,24.5123,35402.0
2018-06-25 13:30:00,25.98,26.2,25.97,26.15,71965.0,24.5123,24.7199,24.5029,24.6727,71965.0
2018-06-25 14:00:00,26.13,26.15,26.0,26.03,52483.0,24.6539,24.6727,24.5312,24.5595,52483.0
2018-06-25 14:30:00,26.03,26.05,25.87,25.9,83482.0,24.5595,24.5784,24.4086,24.4369,83482.0
2018-06-25 15:00:00,25.93,26.0,25.85,25.9,82055.0,24.4652,24.5312,24.3897,24.4369,82055.0
2018-06-25 15:30:00,25.95,26.0,25.8,25.9,312874.0,24.484,24.5312,24.3425,24.4369,312874.0
2018-06-26 09:30:00,25.9,26.15,25.8,25.88,68313.0,24.4369,24.6727,24.3425,24.418,68313.0
2018-06-26 10:00:00,25.88,26.0,25.85,25.85,62847.0,24.418,24.5312,24.3897,24.3897,62847.0
2018-06-26 10:30:00,25.88,25.95,25.82,25.88,63087.0,24.418,24.484,24.3614,24.418,63087.0
2018-06-26 11:00:00,25.88,25.95,25.8,25.93,61658.0,24.418,24.484,24.3425,24.4652,61658.0
2018-06-26 11:30:00,25.93,26.0,25.9,25.98,45494.0,24.4652,24.5312,24.4369,24.5123,45494.0
2018-06-26 12:00:00,25.98,26.1,25.97,26.03,32744.0,24.5123,24.6256,24.5029,24.5595,32744.0
2018-06-26 12:30:00,26.03,26.05,25.95,26.03,52741.0,24.5595,24.5784,24.484,24.5595,52741.0
2018-06-26 13:00:00,26.03,26.1,26.0,26.05,38553.0,24.5595,24.6256,24.5312,24.5784,38553.0
2018-06-26 13:30:00,26.03,26.03,25.85,25.85,69886.0,24.5595,24.5595,24.3897,24.3897,69886.0
2018-06-26 14:00:00,25.88,25.9,25.85,25.9,27845.0,24.418,24.4369,24.3897,24.4369,27845.0
2018-06-26 14:30:00,25.9,26.05,25.85,26.0,112571.0,24.4369,24.5784,24.3897,24.5312,112571.0
2018-06-26 15:00:00,26.0,26.0,25.9,25.9,41393.0,24.5312,24.5312,24.4369,24.4369,41393.0
2018-06-26 15:30:00,25.93,26.05,25.9,25.98,349513.0,24.4652,24.5784,24.4369,24.5123,349513.0
2018-06-27 09:30:00,26.05,26.05,25.85,25.93,30739.0,24.5784,24.5784,24.3897,24.4652,30739.0
2018-06-27 10:00:00,25.95,26.05,25.85,26.05,90951.0,24.484,24.5784,24.3897,24.5784,90951.0
2018-06-27 10:30:00,26.05,26.05,25.9,25.95,46563.0,24.5784,24.5784,24.4369,24.484,46563.0
2018-06-27 11:00:00,25.95,25.98,25.8,25.83,33632.0,24.484,24.5123,24.3425,24.3708,33632.0
2018-06-27 11:30:00,25.83,25.85,25.75,25.83,47935.0,24.3708,24.3897,24.2953,24.3708,47935.0
2018-06-27 12:00:00,25.85,26.0,25.82,25.93,28395.0,24.3897,24.5312,24.3614,24.4652,28395.0
2018-06-27 12:30:00,25.93,25.93,25.85,25.88,56426.0,24.4652,24.4652,24.3897,24.418,56426.0
2018-06-27 13:00:00,25.88,25.9,25.67,25.75,157235.0,24.418,24.4369,24.2199,24.2953,157235.0
2018-06-27 13:30:00,25.73,25.8,25.71,25.8,52692.0,24.2765,24.3425,24.2576,24.3425,52692.0
2018-06-27 14:00:00,25.8,25.88,25.75,25.78,103629.0,24.3425,24.418,24.2953,24.3236,103629.0
2018-06-27 14:30:00,25.78,25.85,25.75,25.8,54409.0,24.3236,24.3897,24.2953,24.3425,54409.0
2018-06-27 15:00:00,25.8,25.85,25.7,25.8,164557.0,24.3425,24.3897,24.2482,24.3425,164557.0
2018-06-27 15:30:00,25.85,25.9,25.8,25.88,462906.0,24.3897,24.4369,24.3425,24.418,462906.0
2018-06-28 09:30:00,25.85,26.05,25.8,25.95,69160.0,24.3897,24.5784,24.3425,24.484,69160.0
2018-06-28 10:00:00,25.9,25.95,25.7,25.78,59298.0,24.4369,24.484,24.2482,24.3236,59298.0
2018-06-28 10:30:00,25.75,25.9,25.75,25.9,43002.0,24.2953,24.4369,24.2953,24.4369,43002.0
2018-06-28 11:00:00,25.9,25.98,25.82,25.98,45090.0,24.4369,24.5123,24.3614,24.5123,45090.0
2018-06-28 11:30:00,25.98,25.98,25.75,25.83,56785.0,24.5123,24.5123,24.2953,24.3708,56785.0
2018-06-28 12:00:00,25.83,25.88,25.7,25.78,35864.0,24.3708,24.418,24.2482,24.3236,35864.0
2018-06-28 12:30:00,25.78,25.88,25.75,25.83,60826.0,24.3236,24.418,24.2953,24.3708,60826.0
2018-06-28 13:00:00,25.85,25.9,25.8,25.88,86561.0,24.3897,24.4369,24.3425,24.418,86561.0
2018-06-28 13:30:00,25.88,25.95,25.82,25.9,44572.0,24.418,24.484,24.3614,24.4369,44572.0
2018-06-28 14:00:00,25.9,25.95,25.85,25.85,52459.0,24.4369,24.484,24.3897,24.3897,52459.0
2018-06-28 14:30:00,25.88,25.9,25.85,25.88,48355.0,24.418,24.4369,24.3897,24.418,48355.0
2018-06-28 15:00:00,25.88,26.1,25.85,26.05,236104.0,24.418,24.6256,24.3897,24.5784,236104.0
2018-06-28 15:30:00,26.05,26.08,25.9,26.0,603197.0,24.5784,24.6067,24.4369,24.5312,603197.0
2018-06-29 09:30:00,26.0,26.15,25.9,25.95,50248.0,24.5312,24.6727,24.4369,24.484,50248.0
2018-06-29 10:00:00,25.96,26.05,25.9,25.98,49242.0,24.4935,24.5784,24.4369,24.5123,49242.0
2018-06-29 10:30:00,25.95,26.0,25.85,25.98,77104.0,24.484,24.5312,24.3897,24.5123,77104.0
2018-06-29 11:00:00,25.98,26.0,25.7,25.88,174820.0,24.5123,24.5312,24.2482,24.418,174820.0
2018-06-29 11:30:00,25.85,25.9,25.8,25.83,52471.0,24.3897,24.4369,24.3425,24.3708,52471.0
2018-06-29 12:00:00,25.83,25.9,25.8,25.9,30544.0,24.3708,24.4369,24.3425,24.4369,30544.0
2018-06-29 12:30:00,25.88,25.95,25.85,25.9,38364.0,24.418,24.484,24.3897,24.4369,38364.0
2018-06-29 13:00:00,25.88,25.95,25.85,25.9,51970.0,24.418,24.484,24.3897,24.4369,51970.0
2018-06-29 13:30:00,25.9,25.95,25.9,25.95,18362.0,24.4369,24.484,24.4369,24.484,18362.0
2018-06-29 14:00:00,25.95,26.03,25.9,26.0,71785.0,24.484,24.5595,24.4369,24.5312,71785.0
2018-06-29 14:30:00,25.98,26.03,25.95,26.0,24026.0,24.5123,24.5595,24.484,24.5312,24026.0
2018-06-29 15:00:00,25.98,26.0,25.9,25.93,92096.0,24.5123,24.5312,24.4369,24.4652,92096.0
2018-06-29 15:30:00,25.93,26.0,25.8,25.9,412935.0,24.4652,24.5312,24.3425,24.4369,412935.0
2018-07-02 09:30:00,25.85,25.85,25.6,25.75,31701.0,24.3897,24.3897,24.1538,24.2953,31701.0
2018-07-02 10:00:00,25.78,25.93,25.75,25.93,74988.0,24.3236,24.4652,24.2953,24.4652,74988.0
2018-07-02 10:30:00,25.93,26.0,25.85,25.98,58472.0,24.4652,24.5312,24.3897,24.5123,58472.0
2018-07-02 11:00:00,25.98,26.05,25.8,25.8,49584.0,24.5123,24.5784,24.3425,24.3425,49584.0
2018-07-02 11:30:00,25.83,25.95,25.8,25.93,51196.0,24.3708,24.484,24.3425,24.4652,51196.0
2018-07-02 12:00:00,25.95,25.95,25.85,25.85,27374.0,24.484,24.484,24.3897,24.3897,27374.0
2018-07-02 12:30:00,25.85,25.95,25.85,25.9,38594.0,24.3897,24.484,24.3897,24.4369,38594.0
2018-07-02 13:00:00,25.93,25.95,25.9,25.9,15346.0,24.4652,24.484,24.4369,24.4369,15346.0
2018-07-02 13:30:00,25.9,25.95,25.85,25.88,55665.0,24.4369,24.484,24.3897,24.418,55665.0
2018-07-02 14:00:00,25.85,25.95,25.85,25.9,51936.0,24.3897,24.484,24.3897,24.4369,51936.0
2018-07-02 14:30:00,25.95,26.0,25.9,25.98,55601.0,24.484,24.5312,24.4369,24.5123,55601.0
2018-07-02 15:00:00,26.0,26.2,25.95,26.2,195251.0,24.5312,24.7199,24.484,24.7199,195251.0
2018-07-02 15:30:00,26.18,26.3,26.15,26.2,467767.0,24.701,24.8143,24.6727,24.7199,467767.0
2018-07-03 09:30:00,26.2,26.3,26.02,26.05,105982.0,24.7199,24.8143,24.5501,24.5784,105982.0
2018-07-03 10:00:00,26.05,26.08,25.85,25.93,89714.0,24.5784,24.6067,24.3897,24.4652,89714.0
2018-07-03 10:30:00,25.93,25.93,25.75,25.8,51113.0,24.4652,24.4652,24.2953,24.3425,51113.0
2018-07-03 11:00:00,25.82,25.9,25.8,25.85,17541.0,24.3614,24.4369,24.3425,24.3897,17541.0
2018-07-03 11:30:00,25.88,25.88,25.7,25.7,31667.0,24.418,24.418,24.2482,24.2482,31667.0
2018-07-03 12:00:00,25.7,25.85,25.7,25.85,113598.0,24.2482,24.3897,24.2482,24.3897,113598.0
2018-07-03 12:30:00,25.85,25.95,25.7,25.8,128372.0,24.3897,24.484,24.2482,24.3425,128372.0
2018-07-05 09:30:00,25.9,25.9,25.77,25.83,40281.0,24.4369,24.4369,24.3142,24.3708,40281.0
2018-07-05 10:00:00,25.83,25.85,25.7,25.78,43431.0,24.3708,24.3897,24.2482,24.3236,43431.0
2018-07-05 10:30:00,25.8,25.9,25.75,25.83,82387.0,24.3425,24.4369,24.2953,24.3708,82387.0
2018-07-05 11:00:00,25.8,25.85,25.75,25.8,61804.0,24.3425,24.3897,24.2953,24.3425,61804.0
2018-07-05 11:30:00,25.78,25.85,25.75,25.8,65010.0,24.3236,24.3897,24.2953,24.3425,65010.0
2018-07-05 12:00:00,25.8,25.85,25.75,25.83,32434.0,24.3425,24.3897,24.2953,24.3708,32434.0
2018-07-05 12:30:00,25.83,25.9,25.8,25.9,36782.0,24.3708,24.4369,24.3425,24.4369,36782.0
2018-07-05 13:00:00,25.85,25.98,25.85,25.98,33646.0,24.3897,24.5123,24.3897,24.5123,33646.0
2018-07-05 13:30:00,25.98,25.98,25.87,25.9,23602.0,24.5123,24.5123,24.4086,24.4369,23602.0
2018-07-05 14:00:00,25.93,25.98,25.85,25.93,72021.0,24.4652,24.5123,24.3897,24.4652,72021.0
2018-07-05 14:30:00,25.93,25.95,25.85,25.93,39903.0,24.4652,24.484,24.3897,24.4652,39903.0
2018-07-05 15:00:00,25.9,25.95,25.9,25.95,18243.0,24.4369,24.484,24.4369,24.484,18243.0
2018-07-05 15:30:00,25.9,26.1,25.9,26.05,311355.0,24.4369,24.6256,24.4369,24.5784,311355.0
2018-07-06 09:30:00,26.05,26.15,25.85,26.13,39445.0,24.5784,24.6727,24.3897,24.6539,39445.0
2018-07-06 10:00:00,26.1,26.2,26.07,26.15,32252.0,24.6256,24.7199,24.5973,24.6727,32252.0
2018-07-06 10:30:00,26.18,26.2,26.1,26.13,26482.0,24.701,24.7199,24.6256,24.6539,26482.0
2018-07-06 11:00:00,26.1,26.15,26.05,26.08,40026.0,24.6256,24.6727,24.5784,24.6067,40026.0
2018-07-06 11:30:00,26.1,26.18,25.95,26.03,65421.0,24.6256,24.701,24.484,24.5595,65421.0
2018-07-06 12:00:00,26.03,26.13,26.02,26.13,56009.0,24.5595,24.6539,24.5501,24.6539,56009.0
2018-07-06 12:30:00,26.13,26.2,26.1,26.18,31762.0,24.6539,24.7199,24.6256,24.701,31762.0
2018-07-06 13:00:00,26.2,26.3,26.17,26.23,83116.0,24.7199,24.8143,24.6916,24.7482,83116.0
2018-07-06 13:30:00,26.23,26.25,26.2,26.2,11358.0,24.7482,24.7671,24.7199,24.7199,11358.0
2018-07-06 14:00:00,26.21,26.23,26.15,26.18,140089.0,24.7293,24.7482,24.6727,24.701,140089.0
2018-07-06 14:30:00,26.18,26.2,26.15,26.18,17800.0,24.701,24.7199,24.6727,24.701,17800.0
2018-07-06 15:00:00,26.18,26.2,26.1,26.18,33272.0,24.701,24.7199,24.6256,24.701,33272.0
2018-07-06 15:30:00,26.18,26.2,26.15,26.15,149533.0,24.701,24.7199,24.6727,24.6727,149533.0
2018-07-09 09:30:00,26.4,26.5,26.1,26.15,25627.0,24.9086,25.003,24.6256,24.6727,25627.0
2018-07-09 10:00:00,26.13,26.3,26.12,26.2,82325.0,24.6539,24.8143,24.6444,24.7199,82325.0
2018-07-09 10:30:00,26.2,26.25,26.1,26.13,59606.0,24.7199,24.7671,24.6256,24.6539,59606.0
2018-07-09 11:00:00,26.13,26.3,26.1,26.23,31225.0,24.6539,24.8143,24.6256,24.7482,31225.0
2018-07-09 11:30:00,26.2,26.25,26.15,26.23,39885.0,24.7199,24.7671,24.6727,24.7482,39885.0
2018-07-09 12:00:00,26.25,26.3,26.2,26.28,29392.0,24.7671,24.8143,24.7199,24.7954,29392.0
2018-07-09 12:30:00,26.28,26.3,26.22,26.28,20100.0,24.7954,24.8143,24.7388,24.7954,20100.0
2018-07-09 13:00:00,26.3,26.35,26.27,26.35,29094.0,24.8143,24.8614,24.786,24.8614,29094.0
2018-07-09 13:30:00,26.33,26.4,26.25,26.28,42993.0,24.8426,24.9086,24.7671,24.7954,42993.0
2018-07-09 14:00:00,26.28,26.33,26.22,26.28,43184.0,24.7954,24.8426,24.7388,24.7954,43184.0
2018-07-09 14:30:00,26.25,26.25,26.17,26.25,39137.0,24.7671,24.7671,24.6916,24.7671,39137.0
2018-07-09 15:00:00,26.25,26.25,26.15,26.18,54752.0,24.7671,24.7671,24.6727,24.701,54752.0
2018-07-09 15:30:00,26.18,26.45,26.15,26.25,318977.0,24.701,24.9558,24.6727,24.7671,318977.0
2018-07-10 09:30:00,26.2,26.45,26.2,26.43,197440.0,24.757,24.9932,24.757,24.9743,197440.0
2018-07-10 10:00:00,26.45,26.55,26.37,26.55,54128.0,24.9932,25.0877,24.9177,25.0877,54128.0
2018-07-10 10:30:00,26.55,26.55,26.45,26.53,79162.0,25.0877,25.0877,24.9932,25.0688,79162.0
2018-07-10 11:00:00,26.53,26.65,26.5,26.58,87288.0,25.0688,25.1822,25.0405,25.1161,87288.0
2018-07-10 11:30:00,26.58,26.68,26.56,26.65,55378.0,25.1161,25.2106,25.0972,25.1822,55378.0
2018-07-10 12:00:00,26.65,26.85,26.65,26.78,115566.0,25.1822,25.3712,25.1822,25.3051,115566.0
2018-07-10 12:30:00,26.78,26.85,26.7,26.73,50547.0,25.3051,25.3712,25.2295,25.2578,50547.0
2018-07-10 13:00:00,26.73,26.75,26.65,26.68,62260.0,25.2578,25.2767,25.1822,25.2106,62260.0
2018-07-10 13:30:00,26.68,26.68,26.52,26.6,76439.0,25.2106,25.2106,25.0594,25.135,76439.0
2018-07-10 14:00:00,26.6,26.65,26.55,26.63,46585.0,25.135,25.1822,25.0877,25.1633,46585.0
2018-07-10 14:30:00,26.6,26.7,26.55,26.68,55532.0,25.135,25.2295,25.0877,25.2106,55532.0
2018-07-10 15:00:00,26.7,26.75,26.65,26.75,65207.0,25.2295,25.2767,25.1822,25.2767,65207.0
2018-07-10 15:30:00,26.75,26.75,26.65,26.68,344006.0,25.2767,25.2767,25.1822,25.2106,344006.0
2018-07-11 09:30:00,26.5,26.75,26.47,26.68,41532.0,25.0405,25.2767,25.0121,25.2106,41532.0
2018-07-11 10:00:00,26.7,26.78,26.67,26.78,55615.0,25.2295,25.3051,25.2011,25.3051,55615.0
2018-07-11 10:30:00,26.78,26.8,26.6,26.63,36853.0,25.3051,25.324,25.135,25.1633,36853.0
2018-07-11 11:00:00,26.63,26.7,26.55,26.6,35696.0,25.1633,25.2295,25.0877,25.135,35696.0
2018-07-11 11:30:00,26.58,26.65,26.5,26.58,37073.0,25.1161,25.1822,25.0405,25.1161,37073.0
2018-07-11 12:00:00,26.58,26.7,26.5,26.7,29999.0,25.1161,25.2295,25.0405,25.2295,29999.0
2018-07-11 12:30:00,26.7,26.75,26.65,26.73,28232.0,25.2295,25.2767,25.1822,25.2578,28232.0
2018-07-11 13:00:00,26.75,26.75,26.65,26.7,44871.0,25.2767,25.2767,25.1822,25.2295,44871.0
2018-07-11 13:30:00,26.7,26.75,26.6,26.6,33546.0,25.2295,25.2767,25.135,25.135,33546.0
2018-07-11 14:00:00,26.63,26.73,26.6,26.7,33162.0,25.1633,25.2578,25.135,25.2295,33162.0
2018-07-11 14:30:00,26.7,26.75,26.65,26.75,53698.0,25.2295,25.2767,25.1822,25.2767,53698.0
2018-07-11 15:00:00,26.75,26.8,26.7,26.73,123280.0,25.2767,25.324,25.2295,25.2578,123280.0
2018-07-11 15:30:00,26.7,26.7,26.45,26.45,357828.0,25.2295,25.2295,24.9932,24.9932,357828.0
2018-07-12 09:30:00,26.6,26.6,26.15,26.53,94634.0,25.135,25.135,24.7098,25.0688,94634.0
2018-07-12 10:00:00,26.53,26.6,26.42,26.48,23648.0,25.0688,25.135,24.9649,25.0216,23648.0
2018-07-12 10:30:00,26.5,26.5,26.3,26.35,45844.0,25.0405,25.0405,24.8515,24.8988,45844.0
2018-07-12 11:00:00,26.35,26.4,26.25,26.33,39160.0,24.8988,24.946,24.8043,24.8799,39160.0
2018-07-12 11:30:00,26.33,26.38,26.3,26.38,48339.0,24.8799,24.9271,24.8515,24.9271,48339.0
2018-07-12 12:00:00,26.38,26.45,26.35,26.4,26520.0,24.9271,24.9932,24.8988,24.946,26520.0
2018-07-12 12:30:00,26.4,26.45,26.22,26.25,151483.0,24.946,24.9932,24.7759,24.8043,151483.0
2018-07-12 13:00:00,26.25,26.33,26.25,26.3,114526.0,24.8043,24.8799,24.8043,24.8515,114526.0
2018-07-12 13:30:00,26.28,26.35,26.25,26.28,56354.0,24.8326,24.8988,24.8043,24.8326,56354.0
2018-07-12 14:00:00,26.28,26.3,26.2,26.25,64455.0,24.8326,24.8515,24.757,24.8043,64455.0
2018-07-12 14:30:00,26.23,26.25,26.2,26.23,30971.0,24.7854,24.8043,24.757,24.7854,30971.0
2018-07-12 15:00:00,26.23,26.28,26.2,26.23,90915.0,24.7854,24.8326,24.757,24.7854,90915.0
2018-07-12 15:30:00,26.2,26.25,26.15,26.15,258356.0,24.757,24.8043,24.7098,24.7098,258356.0
2018-07-13 09:30:00,26.2,26.35,26.17,26.2,52946.0,24.757,24.8988,24.7287,24.757,52946.0
2018-07-13 10:00:00,26.23,26.23,26.0,26.03,32396.0,24.7854,24.7854,24.568,24.5964,32396.0
2018-07-13 10:30:00,26.03,26.05,25.95,26.0,44555.0,24.5964,24.6153,24.5208,24.568,44555.0
2018-07-13 11:00:00,26.03,26.1,25.95,26.0,81190.0,24.5964,24.6625,24.5208,24.568,81190.0
2018-07-13 11:30:00,26.0,26.05,25.9,25.95,23214.0,24.568,24.6153,24.4735,24.5208,23214.0
2018-07-13 12:00:00,25.95,26.0,25.9,25.93,33290.0,24.5208,24.568,24.4735,24.5019,33290.0
2018-07-13 12:30:00,25.93,25.95,25.7,25.75,303378.0,24.5019,24.5208,24.2846,24.3318,303378.0
2018-07-13 13:00:00,25.73,25.8,25.67,25.73,77938.0,24.3129,24.379,24.2562,24.3129,77938.0
2018-07-13 13:30:00,25.73,25.75,25.67,25.73,66517.0,24.3129,24.3318,24.2562,24.3129,66517.0
2018-07-13 14:00:00,25.73,25.75,25.7,25.73,29050.0,24.3129,24.3318,24.2846,24.3129,29050.0
2018-07-13 14:30:00,25.7,25.8,25.7,25.75,89590.0,24.2846,24.379,24.2846,24.3318,89590.0
2018-07-13 15:00:00,25.7,25.75,25.7,25.7,46348.0,24.2846,24.3318,24.2846,24.2846,46348.0
2018-07-13 15:30:00,25.73,25.75,25.55,25.55,540421.0,24.3129,24.3318,24.1428,24.1428,540421.0
2018-07-16 09:30:00,25.6,25.7,25.35,25.38,139110.0,24.1901,24.2846,23.9538,23.9822,139110.0
2018-07-16 10:00:00,25.38,25.6,25.35,25.6,128036.0,23.9822,24.1901,23.9538,24.1901,128036.0
2018-07-16 10:30:00,25.58,25.6,25.5,25.53,59597.0,24.1712,24.1901,24.0956,24.1239,59597.0
2018-07-16 11:00:00,25.53,25.68,25.52,25.68,34478.0,24.1239,24.2657,24.1145,24.2657,34478.0
2018-07-16 11:30:00,25.68,25.7,25.6,25.68,129337.0,24.2657,24.2846,24.1901,24.2657,129337.0
2018-07-16 12:00:00,25.68,25.75,25.65,25.75,17017.0,24.2657,24.3318,24.2373,24.3318,17017.0
2018-07-16 12:30:00,25.75,25.78,25.7,25.73,26418.0,24.3318,24.3601,24.2846,24.3129,26418.0
2018-07-16 13:00:00,25.75,25.8,25.7,25.78,44107.0,24.3318,24.379,24.2846,24.3601,44107.0
2018-07-16 13:30:00,25.78,25.85,25.7,25.7,49387.0,24.3601,24.4263,24.2846,24.2846,49387.0
2018-07-16 14:00:00,25.73,25.8,25.7,25.73,61571.0,24.3129,24.379,24.2846,24.3129,61571.0
2018-07-16 14:30:00,25.73,25.78,25.7,25.75,37145.0,24.3129,24.3601,24.2846,24.3318,37145.0
2018-07-16 15:00:00,25.73,25.75,25.65,25.68,97616.0,24.3129,24.3318,24.2373,24.2657,97616.0
2018-07-16 15:30:00,25.7,25.83,25.65,25.8,315241.0,24.2846,24.4074,24.2373,24.379,315241.0
2018-07-17 09:30:00,25.85,25.95,25.6,25.65,233206.0,24.4263,24.5208,24.1901,24.2373,233206.0
2018-07-17 10:00:00,25.68,25.73,25.57,25.58,40702.0,24.2657,24.3129,24.1617,24.1712,40702.0
2018-07-17 10:30:00,25.6,25.63,25.5,25.53,53413.0,24.1901,24.2184,24.0956,24.1239,53413.0
2018-07-17 11:00:00,25.53,25.65,25.52,25.56,102214.0,24.1239,24.2373,24.1145,24.1523,102214.0
2018-07-17 11:30:00,25.55,25.65,25.55,25.55,45304.0,24.1428,24.2373,24.1428,24.1428,45304.0
2018-07-17 12:00:00,25.55,25.65,25.52,25.6,42408.0,24.1428,24.2373,24.1145,24.1901,42408.0
2018-07-17 12:30:00,25.58,25.6,25.57,25.6,4261.0,24.1712,24.1901,24.1617,24.1901,4261.0
2018-07-17 13:00:00,25.58,25.6,25.55,25.6,15485.0,24.1712,24.1901,24.1428,24.1901,15485.0
2018-07-17 13:30:00,25.6,25.7,25.55,25.65,66131.0,24.1901,24.2846,24.1428,24.2373,66131.0
2018-07-17 14:00:00,25.65,25.7,25.6,25.65,44412.0,24.2373,24.2846,24.1901,24.2373,44412.0
2018-07-17 14:30:00,25.63,25.8,25.62,25.75,62972.0,24.2184,24.379,24.209,24.3318,62972.0
2018-07-17 15:00:00,25.75,25.8,25.7,25.78,42007.0,24.3318,24.379,24.2846,24.3601,42007.0
2018-07-17 15:30:00,25.78,25.9,25.75,25.85,247379.0,24.3601,24.4735,24.3318,24.4263,247379.0
2018-07-18 09:30:00,25.8,25.85,25.65,25.68,22042.0,24.379,24.4263,24.2373,24.2657,22042.0
2018-07-18 10:00:00,25.65,25.65,25.55,25.6,32690.0,24.2373,24.2373,24.1428,24.1901,32690.0
2018-07-18 10:30:00,25.63,25.63,25.5,25.5,15221.0,24.2184,24.2184,24.0956,24.0956,15221.0
2018-07-18 11:00:00,25.53,25.6,25.5,25.55,26612.0,24.1239,24.1901,24.0956,24.1428,26612.0
2018-07-18 11:30:00,25.55,25.6,25.55,25.55,26930.0,24.1428,24.1901,24.1428,24.1428,26930.0
2018-07-18 12:00:00,25.58,25.65,25.55,25.6,17293.0,24.1712,24.2373,24.1428,24.1901,17293.0
2018-07-18 12:30:00,25.65,25.65,25.6,25.6,8400.0,24.2373,24.2373,24.1901,24.1901,8400.0
2018-07-18 13:00:00,25.63,25.65,25.6,25.63,8400.0,24.2184,24.2373,24.1901,24.2184,8400.0
2018-07-18 13:30:00,25.63,25.65,25.6,25.63,22117.0,24.2184,24.2373,24.1901,24.2184,22117.0
2018-07-18 14:00:00,25.65,25.7,25.6,25.7,26682.0,24.2373,24.2846,24.1901,24.2846,26682.0
2018-07-18 14:30:00,25.7,25.75,25.65,25.73,61693.0,24.2846,24.3318,24.2373,24.3129,61693.0
2018-07-18 15:00:00,25.73,25.85,25.7,25.8,40908.0,24.3129,24.4263,24.2846,24.379,40908.0
2018-07-18 15:30:00,25.78,25.85,25.75,25.75,74466.0,24.3601,24.4263,24.3318,24.3318,74466.0
2018-07-19 09:30:00,25.75,25.75,25.6,25.68,27672.0,24.3318,24.3318,24.1901,24.2657,27672.0
2018-07-19 10:00:00,25.68,25.79,25.65,25.7,19339.0,24.2657,24.3696,24.2373,24.2846,19339.0
2018-07-19 10:30:00,25.73,25.8,25.7,25.73,26042.0,24.3129,24.379,24.2846,24.3129,26042.0
2018-07-19 11:00:00,25.73,25.75,25.6,25.68,38962.0,24.3129,24.3318,24.1901,24.2657,38962.0
2018-07-19 11:30:00,25.7,25.75,25.62,25.68,34157.0,24.2846,24.3318,24.209,24.2657,34157.0
2018-07-19 12:00:00,25.68,25.7,25.65,25.7,8888.0,24.2657,24.2846,24.2373,24.2846,8888.0
2018-07-19 12:30:00,25.65,25.7,25.62,25.65,21200.0,24.2373,24.2846,24.209,24.2373,21200.0
2018-07-19 13:00:00,25.63,25.65,25.55,25.58,76067.0,24.2184,24.2373,24.1428,24.1712,76067.0
2018-07-19 13:30:00,25.58,25.65,25.55,25.58,23517.0,24.1712,24.2373,24.1428,24.1712,23517.0
2018-07-19 14:00:00,25.55,25.6,25.55,25.55,10600.0,24.1428,24.1901,24.1428,24.1428,10600.0
2018-07-19 14:30:00,25.57,25.6,25.55,25.58,18865.0,24.1617,24.1901,24.1428,24.1712,18865.0
2018-07-19 15:00:00,25.58,25.7,25.55,25.68,51799.0,24.1712,24.2846,24.1428,24.2657,51799.0
2018-07-19 15:30:00,25.68,25.83,25.6,25.75,261717.0,24.2657,24.4074,24.1901,24.3318,261717.0
2018-07-20 09:30:00,25.75,25.9,25.62,25.75,80610.0,24.3318,24.4735,24.209,24.3318,80610.0
2018-07-20 10:00:00,25.73,25.75,25.6,25.63,38492.0,24.3129,24.3318,24.1901,24.2184,38492.0
2018-07-20 10:30:00,25.63,25.65,25.55,25.55,58552.0,24.2184,24.2373,24.1428,24.1428,58552.0
2018-07-20 11:00:00,25.58,25.6,25.55,25.58,57690.0,24.1712,24.1901,24.1428,24.1712,57690.0
2018-07-20 11:30:00,25.58,25.65,25.47,25.65,127086.0,24.1712,24.2373,24.0672,24.2373,127086.0
2018-07-20 12:00:00,25.65,25.75,25.65,25.68,41998.0,24.2373,24.3318,24.2373,24.2657,41998.0
2018-07-20 12:30:00,25.68,25.7,25.65,25.7,22029.0,24.2657,24.2846,24.2373,24.2846,22029.0
2018-07-20 13:00:00,25.68,25.7,25.65,25.7,24484.0,24.2657,24.2846,24.2373,24.2846,24484.0
2018-07-20 13:30:00,25.68,25.7,25.6,25.63,43412.0,24.2657,24.2846,24.1901,24.2184,43412.0
2018-07-20 14:00:00,25.65,25.65,25.6,25.63,20012.0,24.2373,24.2373,24.1901,24.2184,20012.0
2018-07-20 14:30:00,25.63,25.65,25.45,25.48,149654.0,24.2184,24.2373,24.0483,24.0767,149654.0
2018-07-20 15:00:00,25.45,25.55,25.42,25.5,74966.0,24.0483,24.1428,24.02,24.0956,74966.0
2018-07-20 15:30:00,25.53,25.55,25.45,25.5,348438.0,24.1239,24.1428,24.0483,24.0956,348438.0
2018-07-23 09:30:00,25.45,25.45,25.12,25.3,367835.0,24.0483,24.0483,23.7365,23.9066,367835.0
2018-07-23 10:00:00,25.33,25.33,25.17,25.28,124978.0,23.9349,23.9349,23.7837,23.8877,124978.0
2018-07-23 10:30:00,25.28,25.3,25.2,25.23,59097.0,23.8877,23.9066,23.8121,23.8404,59097.0
2018-07-23 11:00:00,25.23,25.25,25.1,25.13,46808.0,23.8404,23.8593,23.7176,23.7459,46808.0
2018-07-23 11:30:00,25.1,25.15,25.05,25.13,130145.0,23.7176,23.7648,23.6704,23.7459,130145.0
2018-07-23 12:00:00,25.1,25.15,25.05,25.05,72314.0,23.7176,23.7648,23.6704,23.6704,72314.0
2018-07-23 12:30:00,25.1,25.15,25.07,25.13,31578.0,23.7176,23.7648,23.6893,23.7459,31578.0
2018-07-23 13:00:00,25.15,25.15,24.95,24.95,139118.0,23.7648,23.7648,23.5759,23.5759,139118.0
2018-07-23 13:30:00,24.95,25.0,24.9,24.98,69393.0,23.5759,23.6231,23.5286,23.6042,69393.0
2018-07-23 14:00:00,24.95,25.05,24.95,24.98,88645.0,23.5759,23.6704,23.5759,23.6042,88645.0
2018-07-23 14:30:00,24.95,25.0,24.95,24.98,38805.0,23.5759,23.6231,23.5759,23.6042,38805.0
2018-07-23 15:00:00,24.98,25.0,24.92,24.95,77548.0,23.6042,23.6231,23.5475,23.5759,77548.0
2018-07-23 15:30:00,24.95,25.0,24.9,24.95,260970.0,23.5759,23.6231,23.5286,23.5759,260970.0
2018-07-24 09:30:00,24.9,24.95,24.5,24.73,131674.0,23.5286,23.5759,23.1506,23.368,131674.0
2018-07-24 10:00:00,24.7,24.73,24.4,24.4,112021.0,23.3396,23.368,23.0562,23.0562,112021.0
2018-07-24 10:30:00,24.43,24.68,24.4,24.65,408206.0,23.0845,23.3207,23.0562,23.2924,408206.0
2018-07-24 11:00:00,24.65,24.75,24.45,24.75,250070.0,23.2924,23.3869,23.1034,23.3869,250070.0
2018-07-24 11:30:00,24.75,24.8,24.65,24.68,75240.0,23.3869,23.4341,23.2924,23.3207,75240.0
2018-07-24 12:00:00,24.68,24.73,24.62,24.7,69756.0,23.3207,23.368,23.264,23.3396,69756.0
2018-07-24 12:30:00,24.7,24.75,24.5,24.55,156934.0,23.3396,23.3869,23.1506,23.1979,156934.0
2018-07-24 13:00:00,24.55,24.6,24.45,24.48,36226.0,23.1979,23.2451,23.1034,23.1317,36226.0
2018-07-24 13:30:00,24.45,24.48,24.35,24.4,240492.0,23.1034,23.1317,23.0089,23.0562,240492.0
2018-07-24 14:00:00,24.38,24.38,24.2,24.23,83372.0,23.0373,23.0373,22.8672,22.8955,83372.0
2018-07-24 14:30:00,24.23,24.35,24.2,24.33,129917.0,22.8955,23.0089,22.8672,22.99,129917.0
2018-07-24 15:00:00,24.33,24.35,24.22,24.3,130240.0,22.99,23.0089,22.8861,22.9617,130240.0
2018-07-24 15:30:00,24.28,24.3,24.2,24.25,407984.0,22.9428,22.9617,22.8672,22.9144,407984.0
2018-07-25 09:30:00,24.35,24.4,24.2,24.33,31902.0,23.0089,23.0562,22.8672,22.99,31902.0
2018-07-25 10:00:00,24.33,24.65,24.25,24.58,153644.0,22.99,23.2924,22.9144,23.2262,153644.0
2018-07-25 10:30:00,24.58,24.65,24.45,24.53,85408.0,23.2262,23.2924,23.1034,23.179,85408.0
2018-07-25 11:00:00,24.55,24.65,24.5,24.55,136214.0,23.1979,23.2924,23.1506,23.1979,136214.0
2018-07-25 11:30:00,24.58,24.6,24.5,24.5,61767.0,23.2262,23.2451,23.1506,23.1506,61767.0
2018-07-25 12:00:00,24.53,24.55,24.5,24.55,29586.0,23.179,23.1979,23.1506,23.1979,29586.0
2018-07-25 12:30:00,24.5,24.7,24.5,24.68,52315.0,23.1506,23.3396,23.1506,23.3207,52315.0
2018-07-25 13:00:00,24.7,24.7,24.5,24.53,54189.0,23.3396,23.3396,23.1506,23.179,54189.0
2018-07-25 13:30:00,24.55,24.55,24.45,24.48,87784.0,23.1979,23.1979,23.1034,23.1317,87784.0
2018-07-25 14:00:00,24.49,24.5,24.3,24.35,87371.0,23.1412,23.1506,22.9617,23.0089,87371.0
2018-07-25 14:30:00,24.38,24.45,24.35,24.43,65087.0,23.0373,23.1034,23.0089,23.0845,65087.0
2018-07-25 15:00:00,24.43,24.5,24.4,24.5,49363.0,23.0845,23.1506,23.0562,23.1506,49363.0
2018-07-25 15:30:00,24.45,24.68,24.45,24.6,249541.0,23.1034,23.3207,23.1034,23.2451,249541.0
2018-07-26 09:30:00,24.6,24.68,24.45,24.45,33118.0,23.2451,23.3207,23.1034,23.1034,33118.0
2018-07-26 10:00:00,24.5,24.5,24.4,24.45,41451.0,23.1506,23.1506,23.0562,23.1034,41451.0
2018-07-26 10:30:00,24.4,24.45,24.35,24.38,46977.0,23.0562,23.1034,23.0089,23.0373,46977.0
2018-07-26 11:00:00,24.4,24.4,24.2,24.3,36070.0,23.0562,23.0562,22.8672,22.9617,36070.0
2018-07-26 11:30:00,24.3,24.4,24.25,24.35,108675.0,22.9617,23.0562,22.9144,23.0089,108675.0
2018-07-26 12:00:00,24.35,24.65,24.3,24.58,72151.0,23.0089,23.2924,22.9617,23.2262,72151.0
2018-07-26 12:30:00,24.58,24.75,24.5,24.5,114019.0,23.2262,23.3869,23.1506,23.1506,114019.0
2018-07-26 13:00:00,24.5,24.53,24.4,24.5,57905.0,23.1506,23.179,23.0562,23.1506,57905.0
2018-07-26 13:30:00,24.5,24.55,24.47,24.55,45233.0,23.1506,23.1979,23.1223,23.1979,45233.0
2018-07-26 14:00:00,24.53,24.63,24.5,24.6,25925.0,23.179,23.2735,23.1506,23.2451,25925.0
2018-07-26 14:30:00,24.6,24.65,24.55,24.58,42251.0,23.2451,23.2924,23.1979,23.2262,42251.0
2018-07-26 15:00:00,24.58,24.6,24.45,24.48,55220.0,23.2262,23.2451,23.1034,23.1317,55220.0
2018-07-26 15:30:00,24.45,24.55,24.45,24.45,158566.0,23.1034,23.1979,23.1034,23.1034,158566.0
2018-07-27 09:30:00,24.45,24.5,24.3,24.4,58349.0,23.1034,23.1506,22.9617,23.0562,58349.0
2018-07-27 10:00:00,24.38,24.4,24.1,24.13,61339.0,23.0373,23.0562,22.7727,22.801,61339.0
2018-07-27 10:30:00,24.13,24.2,23.95,23.98,93311.0,22.801,22.8672,22.6309,22.6593,93311.0
2018-07-27 11:00:00,23.98,24.0,23.75,23.88,127545.0,22.6593,22.6782,22.442,22.5648,127545.0
2018-07-27 11:30:00,23.88,23.98,23.85,23.88,69955.0,22.5648,22.6593,22.5364,22.5648,69955.0
2018-07-27 12:00:00,23.85,23.95,23.85,23.95,54974.0,22.5364,22.6309,22.5364,22.6309,54974.0
2018-07-27 12:30:00,23.95,23.95,23.85,23.93,45480.0,22.6309,22.6309,22.5364,22.612,45480.0
2018-07-27 13:00:00,23.93,23.95,23.85,23.9,51542.0,22.612,22.6309,22.5364,22.5837,51542.0
2018-07-27 13:30:00,23.88,24.0,23.85,23.9,145523.0,22.5648,22.6782,22.5364,22.5837,145523.0
2018-07-27 14:00:00,23.94,23.94,23.85,23.85,69261.0,22.6215,22.6215,22.5364,22.5364,69261.0
2018-07-27 14:30:00,23.88,23.9,23.8,23.83,47428.0,22.5648,22.5837,22.4892,22.5175,47428.0
2018-07-27 15:00:00,23.83,23.95,23.8,23.93,125917.0,22.5175,22.6309,22.4892,22.612,125917.0
2018-07-27 15:30:00,23.9,24.15,23.85,24.0,527108.0,22.5837,22.8199,22.5364,22.6782,527108.0
2018-07-30 09:30:00,23.95,24.0,23.72,23.75,45458.0,22.6309,22.6782,22.4136,22.442,45458.0
2018-07-30 10:00:00,23.75,23.98,23.71,23.98,57868.0,22.442,22.6593,22.4042,22.6593,57868.0
2018-07-30 10:30:00,23.98,24.05,23.95,24.0,54820.0,22.6593,22.7254,22.6309,22.6782,54820.0
2018-07-30 11:00:00,24.05,24.08,23.9,23.93,44095.0,22.7254,22.7538,22.5837,22.612,44095.0
2018-07-30 11:30:00,23.93,24.0,23.9,23.95,56516.0,22.612,22.6782,22.5837,22.6309,56516.0
2018-07-30 12:00:00,23.95,23.95,23.75,23.78,40531.0,22.6309,22.6309,22.442,22.4703,40531.0
2018-07-30 12:30:00,23.78,23.95,23.72,23.93,96490.0,22.4703,22.6309,22.4136,22.612,96490.0
2018-07-30 13:00:00,23.93,24.0,23.85,24.0,109797.0,22.612,22.6782,22.5364,22.6782,109797.0
2018-07-30 13:30:00,23.98,24.1,23.97,24.05,78678.0,22.6593,22.7727,22.6498,22.7254,78678.0
2018-07-30 14:00:00,24.05,24.15,24.05,24.15,56721.0,22.7254,22.8199,22.7254,22.8199,56721.0
2018-07-30 14:30:00,24.13,24.28,24.12,24.25,148081.0,22.801,22.9428,22.7916,22.9144,148081.0
2018-07-30 15:00:00,24.28,24.3,24.15,24.15,71694.0,22.9428,22.9617,22.8199,22.8199,71694.0
2018-07-30 15:30:00,24.15,24.25,24.05,24.25,305167.0,22.8199,22.9144,22.7254,22.9144,305167.0
2018-07-31 09:30:00,24.25,24.4,24.15,24.3,78767.0,22.9144,23.0562,22.8199,22.9617,78767.0
2018-07-31 10:00:00,24.3,24.4,24.25,24.33,80898.0,22.9617,23.0562,22.9144,22.99,80898.0
2018-07-31 10:30:00,24.3,24.55,24.27,24.43,88045.0,22.9617,23.1979,22.9333,23.0845,88045.0
2018-07-31 11:00:00,24.45,24.6,24.4,24.53,57066.0,23.1034,23.2451,23.0562,23.179,57066.0
2018-07-31 11:30:00,24.53,24.7,24.5,24.63,92163.0,23.179,23.3396,23.1506,23.2735,92163.0
2018-07-31 12:00:00,24.63,24.63,24.5,24.55,61175.0,23.2735,23.2735,23.1506,23.1979,61175.0
2018-07-31 12:30:00,24.55,24.7,24.55,24.68,50943.0,23.1979,23.3396,23.1979,23.3207,50943.0
2018-07-31 13:00:00,24.7,24.78,24.65,24.75,63310.0,23.3396,23.4152,23.2924,23.3869,63310.0
2018-07-31 13:30:00,24.78,24.78,24.65,24.75,56193.0,23.4152,23.4152,23.2924,23.3869,56193.0
2018-07-31 14:00:00,24.73,24.8,24.7,24.8,61576.0,23.368,23.4341,23.3396,23.4341,61576.0
2018-07-31 14:30:00,24.78,24.8,24.75,24.78,49881.0,23.4152,23.4341,23.3869,23.4152,49881.0
2018-07-31 15:00:00,24.8,24.8,24.7,24.73,153519.0,23.4341,23.4341,23.3396,23.368,153519.0
2018-07-31 15:30:00,24.73,24.8,24.62,24.8,435748.0,23.368,23.4341,23.264,23.4341,435748.0
2018-08-01 09:30:00,24.65,24.75,24.45,24.45,80031.0,23.2924,23.3869,23.1034,23.1034,80031.0
2018-08-01 10:00:00,24.48,24.65,24.35,24.55,64313.0,23.1317,23.2924,23.0089,23.1979,64313.0
2018-08-01 10:30:00,24.55,24.58,24.4,24.43,34973.0,23.1979,23.2262,23.0562,23.0845,34973.0
2018-08-01 11:00:00,24.4,24.45,24.3,24.3,63108.0,23.0562,23.1034,22.9617,22.9617,63108.0
2018-08-01 11:30:00,24.3,24.3,24.15,24.18,22880.0,22.9617,22.9617,22.8199,22.8483,22880.0
2018-08-01 12:00:00,24.15,24.45,24.15,24.43,58863.0,22.8199,23.1034,22.8199,23.0845,58863.0
2018-08-01 12:30:00,24.43,24.5,24.4,24.5,40398.0,23.0845,23.1506,23.0562,23.1506,40398.0
2018-08-01 13:00:00,24.45,24.6,24.45,24.5,65632.0,23.1034,23.2451,23.1034,23.1506,65632.0
2018-08-01 13:30:00,24.5,24.5,24.42,24.45,39986.0,23.1506,23.1506,23.075,23.1034,39986.0
2018-08-01 14:00:00,24.48,24.5,24.35,24.48,61072.0,23.1317,23.1506,23.0089,23.1317,61072.0
2018-08-01 14:30:00,24.5,24.6,24.45,24.6,104547.0,23.1506,23.2451,23.1034,23.2451,104547.0
2018-08-01 15:00:00,24.58,24.6,24.5,24.55,50499.0,23.2262,23.2451,23.1506,23.1979,50499.0
2018-08-01 15:30:00,24.53,24.55,24.5,24.55,142310.0,23.179,23.1979,23.1506,23.1979,142310.0
2018-08-02 09:30:00,24.55,24.55,24.15,24.23,50381.0,23.1979,23.1979,22.8199,22.8955,50381.0
2018-08-02 10:00:00,24.23,24.3,24.2,24.28,24880.0,22.8955,22.9617,22.8672,22.9428,24880.0
2018-08-02 10:30:00,24.28,24.35,24.25,24.25,30091.0,22.9428,23.0089,22.9144,22.9144,30091.0
2018-08-02 11:00:00,24.28,24.38,24.22,24.3,89242.0,22.9428,23.0373,22.8861,22.9617,89242.0
2018-08-02 11:30:00,24.28,24.3,24.2,24.29,40777.0,22.9428,22.9617,22.8672,22.9522,40777.0
2018-08-02 12:00:00,24.25,24.35,24.2,24.3,37835.0,22.9144,23.0089,22.8672,22.9617,37835.0
2018-08-02 12:30:00,24.28,24.3,24.25,24.25,21000.0,22.9428,22.9617,22.9144,22.9144,21000.0
2018-08-02 13:00:00,24.25,24.28,24.2,24.25,14300.0,22.9144,22.9428,22.8672,22.9144,14300.0
2018-08-02 13:30:00,24.25,24.4,24.25,24.38,28229.0,22.9144,23.0562,22.9144,23.0373,28229.0
2018-08-02 14:00:00,24.38,24.38,24.25,24.25,28944.0,23.0373,23.0373,22.9144,22.9144,28944.0
2018-08-02 14:30:00,24.25,24.45,24.25,24.35,86303.0,22.9144,23.1034,22.9144,23.0089,86303.0
2018-08-02 15:00:00,24.38,24.5,24.35,24.48,56212.0,23.0373,23.1506,23.0089,23.1317,56212.0
2018-08-02 15:30:00,24.45,24.5,24.4,24.4,367197.0,23.1034,23.1506,23.0562,23.0562,367197.0
2018-08-03 09:30:00,24.5,24.65,24.25,24.3,136443.0,23.1506,23.2924,22.9144,22.9617,136443.0
2018-08-03 10:00:00,24.25,24.35,24.1,24.13,57264.0,22.9144,23.0089,22.7727,22.801,57264.0
2018-08-03 10:30:00,24.13,24.18,23.9,24.13,110151.0,22.801,22.8483,22.5837,22.801,110151.0
2018-08-03 11:00:00,24.13,24.3,24.12,24.2,46114.0,22.801,22.9617,22.7916,22.8672,46114.0
2018-08-03 11:30:00,24.23,24.25,24.1,24.1,38459.0,22.8955,22.9144,22.7727,22.7727,38459.0
2018-08-03 12:00:00,24.1,24.15,24.1,24.1,11154.0,22.7727,22.8199,22.7727,22.7727,11154.0
2018-08-03 12:30:00,24.13,24.15,24.1,24.15,23367.0,22.801,22.8199,22.7727,22.8199,23367.0
2018-08-03 13:00:00,24.1,24.15,24.1,24.1,22856.0,22.7727,22.8199,22.7727,22.7727,22856.0
2018-08-03 13:30:00,24.12,24.13,24.05,24.05,25699.0,22.7916,22.801,22.7254,22.7254,25699.0
2018-08-03 14:00:00,24.08,24.1,24.05,24.08,23409.0,22.7538,22.7727,22.7254,22.7538,23409.0
2018-08-03 14:30:00,24.08,24.1,24.05,24.05,37997.0,22.7538,22.7727,22.7254,22.7254,37997.0
2018-08-03 15:00:00,24.1,24.25,24.05,24.2,138924.0,22.7727,22.9144,22.7254,22.8672,138924.0
2018-08-03 15:30:00,24.23,24.25,24.15,24.15,145434.0,22.8955,22.9144,22.8199,22.8199,145434.0
2018-08-06 09:30:00,24.2,24.25,24.1,24.18,28116.0,22.8672,22.9144,22.7727,22.8483,28116.0
2018-08-06 10:00:00,24.18,24.3,24.15,24.28,26005.0,22.8483,22.9617,22.8199,22.9428,26005.0
2018-08-06 10:30:00,24.3,24.3,24.2,24.23,25508.0,22.9617,22.9617,22.8672,22.8955,25508.0
2018-08-06 11:00:00,24.25,24.45,24.25,24.43,46463.0,22.9144,23.1034,22.9144,23.0845,46463.0
2018-08-06 11:30:00,24.4,24.45,24.35,24.35,13926.0,23.0562,23.1034,23.0089,23.0089,13926.0
2018-08-06 12:00:00,24.38,24.5,24.35,24.4,35012.0,23.0373,23.1506,23.0089,23.0562,35012.0
2018-08-06 12:30:00,24.4,24.45,24.4,24.45,5396.0,23.0562,23.1034,23.0562,23.1034,5396.0
2018-08-06 13:00:00,24.43,24.6,24.4,24.53,93079.0,23.0845,23.2451,23.0562,23.179,93079.0
2018-08-06 13:30:00,24.53,24.53,24.4,24.43,29319.0,23.179,23.179,23.0562,23.0845,29319.0
2018-08-06 14:00:00,24.4,24.43,24.35,24.38,18046.0,23.0562,23.0845,23.0089,23.0373,18046.0
2018-08-06 14:30:00,24.35,24.4,24.32,24.4,28767.0,23.0089,23.0562,22.9806,23.0562,28767.0
2018-08-06 15:00:00,24.35,24.5,24.35,24.45,191977.0,23.0089,23.1506,23.0089,23.1034,191977.0
2018-08-06 15:30:00,24.45,24.6,24.4,24.5,305151.0,23.1034,23.2451,23.0562,23.1506,305151.0
2018-08-07 09:30:00,24.55,24.65,24.4,24.58,25979.0,23.1979,23.2924,23.0562,23.2262,25979.0
2018-08-07 10:00:00,24.58,24.6,24.25,24.45,297212.0,23.2262,23.2451,22.9144,23.1034,297212.0
2018-08-07 10:30:00,24.45,24.55,24.3,24.33,83953.0,23.1034,23.1979,22.9617,22.99,83953.0
2018-08-07 11:00:00,24.35,24.35,24.2,24.28,112095.0,23.0089,23.0089,22.8672,22.9428,112095.0
2018-08-07 11:30:00,24.3,24.4,24.12,24.18,169253.0,22.9617,23.0562,22.7916,22.8483,169253.0
2018-08-07 12:00:00,24.2,24.2,24.09,24.13,45461.0,22.8672,22.8672,22.7632,22.801,45461.0
2018-08-07 12:30:00,24.13,24.3,24.05,24.25,172975.0,22.801,22.9617,22.7254,22.9144,172975.0
2018-08-07 13:00:00,24.23,24.25,24.02,24.1,197522.0,22.8955,22.9144,22.6971,22.7727,197522.0
2018-08-07 13:30:00,24.1,24.3,24.07,24.25,137549.0,22.7727,22.9617,22.7443,22.9144,137549.0
2018-08-07 14:00:00,24.25,24.25,24.1,24.2,392535.0,22.9144,22.9144,22.7727,22.8672,392535.0
2018-08-07 14:30:00,24.2,24.65,24.15,24.5,520246.0,22.8672,23.2924,22.8199,23.1506,520246.0
2018-08-07 15:00:00,24.5,24.5,24.35,24.35,128274.0,23.1506,23.1506,23.0089,23.0089,128274.0
2018-08-07 15:30:00,24.38,24.4,24.25,24.3,412634.0,23.0373,23.0562,22.9144,22.9617,412634.0
2018-08-08 09:30:00,22.75,23.3,22.5,23.2,974624.0,21.497,22.0167,21.2608,21.9222,974624.0
2018-08-08 10:00:00,23.2,23.8,22.95,23.68,544491.0,21.9222,22.4892,21.686,22.3758,544491.0
2018-08-08 10:30:00,23.7,23.7,23.05,23.13,197317.0,22.3947,22.3947,21.7805,21.8561,197317.0
2018-08-08 11:00:00,23.15,23.5,23.1,23.33,177952.0,21.875,22.2057,21.8277,22.0451,177952.0
2018-08-08 11:30:00,23.3,23.3,22.75,22.9,453865.0,22.0167,22.0167,21.497,21.6388,453865.0
2018-08-08 12:00:00,22.9,23.0,22.7,22.75,451595.0,21.6388,21.7333,21.4498,21.497,451595.0
2018-08-08 12:30:00,22.8,22.9,22.75,22.85,102300.0,21.5443,21.6388,21.497,21.5915,102300.0
2018-08-08 13:00:00,22.83,23.0,22.75,22.75,125556.0,21.5726,21.7333,21.497,21.497,125556.0
2018-08-08 13:30:00,22.8,22.85,22.65,22.73,153204.0,21.5443,21.5915,21.4025,21.4781,153204.0
2018-08-08 14:00:00,22.73,23.0,22.7,22.93,162002.0,21.4781,21.7333,21.4498,21.6671,162002.0
2018-08-08 14:30:00,22.93,23.22,22.9,23.1,577125.0,21.6671,21.9411,21.6388,21.8277,577125.0
2018-08-08 15:00:00,23.13,23.13,22.75,22.88,286150.0,21.8561,21.8561,21.497,21.6199,286150.0
2018-08-08 15:30:00,22.85,22.9,22.5,22.7,957891.0,21.5915,21.6388,21.2608,21.4498,957891.0
2018-08-09 09:30:00,22.5,22.85,22.4,22.73,192184.0,21.2608,21.5915,21.1663,21.4781,192184.0
2018-08-09 10:00:00,22.73,22.9,22.7,22.9,89663.0,21.4781,21.6388,21.4498,21.6388,89663.0
2018-08-09 10:30:00,22.9,22.9,22.8,22.8,48152.0,21.6388,21.6388,21.5443,21.5443,48152.0
2018-08-09 11:00:00,22.83,22.9,22.8,22.85,79306.0,21.5726,21.6388,21.5443,21.5915,79306.0
2018-08-09 11:30:00,22.83,22.85,22.75,22.78,84268.0,21.5726,21.5915,21.497,21.5254,84268.0
2018-08-09 12:00:00,22.78,22.93,22.75,22.9,209800.0,21.5254,21.6671,21.497,21.6388,209800.0
2018-08-09 12:30:00,22.9,22.93,22.85,22.85,45425.0,21.6388,21.6671,21.5915,21.5915,45425.0
2018-08-09 13:00:00,22.88,22.9,22.85,22.9,37684.0,21.6199,21.6388,21.5915,21.6388,37684.0
2018-08-09 13:30:00,22.88,22.9,22.85,22.9,21887.0,21.6199,21.6388,21.5915,21.6388,21887.0
2018-08-09 14:00:00,22.88,22.95,22.8,22.83,176604.0,21.6199,21.686,21.5443,21.5726,176604.0
2018-08-09 14:30:00,22.83,22.9,22.8,22.9,76831.0,21.5726,21.6388,21.5443,21.6388,76831.0
2018-08-09 15:00:00,22.9,22.9,22.8,22.85,83773.0,21.6388,21.6388,21.5443,21.5915,83773.0
2018-08-09 15:30:00,22.83,22.85,22.75,22.83,410851.0,21.5726,21.5915,21.497,21.5726,410851.0
2018-08-10 09:30:00,22.6,22.73,22.45,22.63,84415.0,21.3553,21.4781,21.2135,21.3836,84415.0
2018-08-10 10:00:00,22.6,22.75,22.5,22.5,60114.0,21.3553,21.497,21.2608,21.2608,60114.0
2018-08-10 10:30:00,22.55,22.7,22.55,22.63,131575.0,21.308,21.4498,21.308,21.3836,131575.0
2018-08-10 11:00:00,22.63,22.7,22.55,22.63,47062.0,21.3836,21.4498,21.308,21.3836,47062.0
2018-08-10 11:30:00,22.6,22.7,22.55,22.63,76921.0,21.3553,21.4498,21.308,21.3836,76921.0
2018-08-10 12:00:00,22.63,22.8,22.6,22.78,140838.0,21.3836,21.5443,21.3553,21.5254,140838.0
2018-08-10 12:30:00,22.78,22.8,22.7,22.7,53634.0,21.5254,21.5443,21.4498,21.4498,53634.0
2018-08-10 13:00:00,22.73,22.75,22.7,22.73,25050.0,21.4781,21.497,21.4498,21.4781,25050.0
2018-08-10 13:30:00,22.73,22.75,22.7,22.7,23319.0,21.4781,21.497,21.4498,21.4498,23319.0
2018-08-10 14:00:00,22.73,22.73,22.5,22.5,201985.0,21.4781,21.4781,21.2608,21.2608,201985.0
2018-08-10 14:30:00,22.53,22.63,22.52,22.63,121101.0,21.2891,21.3836,21.2797,21.3836,121101.0
2018-08-10 15:00:00,22.63,22.65,22.55,22.63,76242.0,21.3836,21.4025,21.308,21.3836,76242.0
2018-08-10 15:30:00,22.63,22.65,22.45,22.65,582495.0,21.3836,21.4025,21.2135,21.4025,582495.0
2018-08-13 09:30:00,22.6,22.65,22.4,22.48,98233.0,21.3553,21.4025,21.1663,21.2419,98233.0
2018-08-13 10:00:00,22.5,22.7,22.45,22.68,197972.0,21.2608,21.4498,21.2135,21.4309,197972.0
2018-08-13 10:30:00,22.68,22.78,22.65,22.7,58001.0,21.4309,21.5254,21.4025,21.4498,58001.0
2018-08-13 11:00:00,22.75,22.75,22.6,22.63,78492.0,21.497,21.497,21.3553,21.3836,78492.0
2018-08-13 11:30:00,22.65,22.75,22.62,22.7,66210.0,21.4025,21.497,21.3742,21.4498,66210.0
2018-08-13 12:00:00,22.73,22.75,22.65,22.68,49631.0,21.4781,21.497,21.4025,21.4309,49631.0
2018-08-13 12:30:00,22.68,22.7,22.55,22.63,106529.0,21.4309,21.4498,21.308,21.3836,106529.0
2018-08-13 13:00:00,22.63,22.73,22.6,22.7,38935.0,21.3836,21.4781,21.3553,21.4498,38935.0
2018-08-13 13:30:00,22.7,22.75,22.7,22.73,26582.0,21.4498,21.497,21.4498,21.4781,26582.0
2018-08-13 14:00:00,22.73,22.75,22.6,22.63,78652.0,21.4781,21.497,21.3553,21.3836,78652.0
2018-08-13 14:30:00,22.63,22.73,22.6,22.7,93435.0,21.3836,21.4781,21.3553,21.4498,93435.0
2018-08-13 15:00:00,22.7,22.75,22.65,22.7,79716.0,21.4498,21.497,21.4025,21.4498,79716.0
2018-08-13 15:30:00,22.7,22.85,22.7,22.8,304922.0,21.4498,21.5915,21.4498,21.5443,304922.0
2018-08-14 09:30:00,22.95,23.05,22.82,22.93,81097.0,21.686,21.7805,21.5632,21.6671,81097.0
2018-08-14 10:00:00,22.93,23.05,22.9,22.98,81572.0,21.6671,21.7805,21.6388,21.7144,81572.0
2018-08-14 10:30:00,23.0,23.15,22.95,23.05,221526.0,21.7333,21.875,21.686,21.7805,221526.0
2018-08-14 11:00:00,23.05,23.13,23.05,23.13,111334.0,21.7805,21.8561,21.7805,21.8561,111334.0
2018-08-14 11:30:00,23.13,23.2,23.05,23.18,118936.0,21.8561,21.9222,21.7805,21.9033,118936.0
2018-08-14 12:00:00,23.18,23.3,23.1,23.28,115500.0,21.9033,22.0167,21.8277,21.9978,115500.0
2018-08-14 12:30:00,23.28,23.33,23.22,23.3,63548.0,21.9978,22.0451,21.9411,22.0167,63548.0
2018-08-14 13:00:00,23.3,23.33,23.2,23.23,87808.0,22.0167,22.0451,21.9222,21.9506,87808.0
2018-08-14 13:30:00,23.23,23.28,23.1,23.13,127368.0,21.9506,21.9978,21.8277,21.8561,127368.0
2018-08-14 14:00:00,23.13,23.15,23.05,23.15,111675.0,21.8561,21.875,21.7805,21.875,111675.0
2018-08-14 14:30:00,23.13,23.15,23.1,23.13,26907.0,21.8561,21.875,21.8277,21.8561,26907.0
2018-08-14 15:00:00,23.15,23.2,23.1,23.2,115408.0,21.875,21.9222,21.8277,21.9222,115408.0
2018-08-14 15:30:00,23.18,23.25,23.1,23.23,476248.0,21.9033,21.9695,21.8277,21.9506,476248.0
2018-08-15 09:30:00,23.25,23.3,22.97,23.0,79090.0,21.9695,22.0167,21.7049,21.7333,79090.0
2018-08-15 10:00:00,22.98,23.0,22.85,22.85,61536.0,21.7144,21.7333,21.5915,21.5915,61536.0
2018-08-15 10:30:00,22.88,23.0,22.7,22.9,118757.0,21.6199,21.7333,21.4498,21.6388,118757.0
2018-08-15 11:00:00,22.9,23.05,22.9,23.03,44201.0,21.6388,21.7805,21.6388,21.7616,44201.0
2018-08-15 11:30:00,23.05,23.13,22.95,23.1,81407.0,21.7805,21.8561,21.686,21.8277,81407.0
2018-08-15 12:00:00,23.05,23.1,23.0,23.0,44247.0,21.7805,21.8277,21.7333,21.7333,44247.0
2018-08-15 12:30:00,23.0,23.15,23.0,23.08,164736.0,21.7333,21.875,21.7333,21.8089,164736.0
2018-08-15 13:00:00,23.08,23.15,23.0,23.0,84763.0,21.8089,21.875,21.7333,21.7333,84763.0
2018-08-15 13:30:00,23.0,23.05,22.9,22.9,82870.0,21.7333,21.7805,21.6388,21.6388,82870.0
2018-08-15 14:00:00,22.93,23.0,22.87,22.95,63022.0,21.6671,21.7333,21.6104,21.686,63022.0
2018-08-15 14:30:00,22.93,23.03,22.9,23.03,60408.0,21.6671,21.7616,21.6388,21.7616,60408.0
2018-08-15 15:00:00,23.03,23.1,23.0,23.08,63711.0,21.7616,21.8277,21.7333,21.8089,63711.0
2018-08-15 15:30:00,23.08,23.15,23.0,23.05,305820.0,21.8089,21.875,21.7333,21.7805,305820.0
2018-08-16 09:30:00,23.05,23.2,22.9,22.98,73317.0,21.7805,21.9222,21.6388,21.7144,73317.0
2018-08-16 10:00:00,23.0,23.1,22.95,23.0,35868.0,21.7333,21.8277,21.686,21.7333,35868.0
2018-08-16 10:30:00,23.03,23.15,23.0,23.1,48928.0,21.7616,21.875,21.7333,21.8277,48928.0
2018-08-16 11:00:00,23.08,23.2,23.07,23.15,62470.0,21.8089,21.9222,21.7994,21.875,62470.0
2018-08-16 11:30:00,23.15,23.2,23.1,23.13,53304.0,21.875,21.9222,21.8277,21.8561,53304.0
2018-08-16 12:00:00,23.1,23.1,23.05,23.05,22726.0,21.8277,21.8277,21.7805,21.7805,22726.0
2018-08-16 12:30:00,23.08,23.08,22.9,22.9,74867.0,21.8089,21.8089,21.6388,21.6388,74867.0
2018-08-16 13:00:00,22.9,22.95,22.9,22.93,10985.0,21.6388,21.686,21.6388,21.6671,10985.0
2018-08-16 13:30:00,22.93,23.0,22.92,23.0,47786.0,21.6671,21.7333,21.6577,21.7333,47786.0
2018-08-16 14:00:00,23.0,23.1,23.0,23.05,53087.0,21.7333,21.8277,21.7333,21.7805,53087.0
2018-08-16 14:30:00,23.05,23.1,23.02,23.05,18094.0,21.7805,21.8277,21.7522,21.7805,18094.0
2018-08-16 15:00:00,23.08,23.25,23.05,23.13,198238.0,21.8089,21.9695,21.7805,21.8561,198238.0
2018-08-16 15:30:00,23.13,23.2,22.92,23.1,450057.0,21.8561,21.9222,21.6577,21.8277,450057.0
2018-08-17 09:30:00,23.1,23.2,23.05,23.15,65200.0,21.8277,21.9222,21.7805,21.875,65200.0
2018-08-17 10:00:00,23.15,23.15,22.92,22.98,29593.0,21.875,21.875,21.6577,21.7144,29593.0
2018-08-17 10:30:00,22.98,23.15,22.95,23.08,73518.0,21.7144,21.875,21.686,21.8089,73518.0
2018-08-17 11:00:00,23.08,23.18,23.05,23.1,38249.0,21.8089,21.9033,21.7805,21.8277,38249.0
2018-08-17 11:30:00,23.13,23.2,23.1,23.18,32724.0,21.8561,21.9222,21.8277,21.9033,32724.0
2018-08-17 12:00:00,23.18,23.25,23.15,23.23,51577.0,21.9033,21.9695,21.875,21.9506,51577.0
2018-08-17 12:30:00,23.23,23.25,23.05,23.08,69453.0,21.9506,21.9695,21.7805,21.8089,69453.0
2018-08-17 13:00:00,23.08,23.13,23.0,23.03,75710.0,21.8089,21.8561,21.7333,21.7616,75710.0
2018-08-17 13:30:00,23.0,23.1,23.0,23.05,37092.0,21.7333,21.8277,21.7333,21.7805,37092.0
2018-08-17 14:00:00,23.08,23.2,23.05,23.18,157525.0,21.8089,21.9222,21.7805,21.9033,157525.0
2018-08-17 14:30:00,23.18,23.28,23.12,23.18,163445.0,21.9033,21.9978,21.8466,21.9033,163445.0
2018-08-17 15:00:00,23.18,23.25,23.15,23.15,107975.0,21.9033,21.9695,21.875,21.875,107975.0
2018-08-17 15:30:00,23.18,23.2,23.15,23.15,325735.0,21.9033,21.9222,21.875,21.875,325735.0
2018-08-20 09:30:00,23.35,23.35,23.15,23.18,118654.0,22.064,22.064,21.875,21.9033,118654.0
2018-08-20 10:00:00,23.2,23.55,23.2,23.53,127380.0,21.9222,22.253,21.9222,22.2341,127380.0
2018-08-20 10:30:00,23.53,23.73,23.5,23.73,122770.0,22.2341,22.4231,22.2057,22.4231,122770.0
2018-08-20 11:00:00,23.75,23.78,23.62,23.68,76754.0,22.442,22.4703,22.3191,22.3758,76754.0
2018-08-20 11:30:00,23.7,23.85,23.65,23.85,52954.0,22.3947,22.5364,22.3475,22.5364,52954.0
2018-08-20 12:00:00,23.85,23.9,23.77,23.88,59542.0,22.5364,22.5837,22.4608,22.5648,59542.0
2018-08-20 12:30:00,23.88,23.9,23.8,23.85,29380.0,22.5648,22.5837,22.4892,22.5364,29380.0
2018-08-20 13:00:00,23.83,23.85,23.8,23.83,19121.0,22.5175,22.5364,22.4892,22.5175,19121.0
2018-08-20 13:30:00,23.83,23.88,23.72,23.75,89796.0,22.5175,22.5648,22.4136,22.442,89796.0
2018-08-20 14:00:00,23.75,23.78,23.57,23.6,77810.0,22.442,22.4703,22.2719,22.3002,77810.0
2018-08-20 14:30:00,23.6,23.63,23.42,23.48,107646.0,22.3002,22.3286,22.1301,22.1868,107646.0
2018-08-20 15:00:00,23.48,23.6,23.45,23.53,105408.0,22.1868,22.3002,22.1585,22.2341,105408.0
2018-08-20 15:30:00,23.5,23.55,23.4,23.45,333669.0,22.2057,22.253,22.1112,22.1585,333669.0
2018-08-21 09:30:00,23.6,23.65,23.3,23.48,87296.0,22.3002,22.3475,22.0167,22.1868,87296.0
2018-08-21 10:00:00,23.5,23.5,23.32,23.45,113383.0,22.2057,22.2057,22.0356,22.1585,113383.0
2018-08-21 10:30:00,23.48,23.5,23.4,23.5,34406.0,22.1868,22.2057,22.1112,22.2057,34406.0
2018-08-21 11:00:00,23.48,23.75,23.47,23.65,87828.0,22.1868,22.442,22.1774,22.3475,87828.0
2018-08-21 11:30:00,23.65,23.7,23.62,23.65,37611.0,22.3475,22.3947,22.3191,22.3475,37611.0
2018-08-21 12:00:00,23.65,23.68,23.55,23.63,48536.0,22.3475,22.3758,22.253,22.3286,48536.0
2018-08-21 12:30:00,23.6,23.63,23.55,23.58,37206.0,22.3002,22.3286,22.253,22.2813,37206.0
2018-08-21 13:00:00,23.55,23.6,23.52,23.58,39015.0,22.253,22.3002,22.2246,22.2813,39015.0
2018-08-21 13:30:00,23.55,23.6,23.45,23.53,64072.0,22.253,22.3002,22.1585,22.2341,64072.0
2018-08-21 14:00:00,23.53,23.55,23.45,23.48,40573.0,22.2341,22.253,22.1585,22.1868,40573.0
2018-08-21 14:30:00,23.48,23.6,23.45,23.58,150390.0,22.1868,22.3002,22.1585,22.2813,150390.0
2018-08-21 15:00:00,23.58,23.6,23.5,23.55,83678.0,22.2813,22.3002,22.2057,22.253,83678.0
2018-08-21 15:30:00,23.58,23.7,23.55,23.63,251084.0,22.2813,22.3947,22.253,22.3286,251084.0
2018-08-22 09:30:00,23.65,23.75,23.45,23.68,48806.0,22.3475,22.442,22.1585,22.3758,48806.0
2018-08-22 10:00:00,23.68,23.7,23.55,23.63,26277.0,22.3758,22.3947,22.253,22.3286,26277.0
2018-08-22 10:30:00,23.63,23.68,23.57,23.58,26197.0,22.3286,22.3758,22.2719,22.2813,26197.0
2018-08-22 11:00:00,23.58,23.6,23.5,23.55,15148.0,22.2813,22.3002,22.2057,22.253,15148.0
2018-08-22 11:30:00,23.53,23.6,23.45,23.53,30450.0,22.2341,22.3002,22.1585,22.2341,30450.0
2018-08-22 12:00:00,23.55,23.6,23.55,23.58,18069.0,22.253,22.3002,22.253,22.2813,18069.0
2018-08-22 12:30:00,23.55,23.63,23.52,23.58,36999.0,22.253,22.3286,22.2246,22.2813,36999.0
2018-08-22 13:00:00,23.6,23.68,23.57,23.63,31713.0,22.3002,22.3758,22.2719,22.3286,31713.0
2018-08-22 13:30:00,23.63,23.65,23.6,23.63,16019.0,22.3286,22.3475,22.3002,22.3286,16019.0
2018-08-22 14:00:00,23.65,23.65,23.57,23.65,15959.0,22.3475,22.3475,22.2719,22.3475,15959.0
2018-08-22 14:30:00,23.63,23.75,23.6,23.75,61135.0,22.3286,22.442,22.3002,22.442,61135.0
2018-08-22 15:00:00,23.75,23.75,23.65,23.68,32083.0,22.442,22.442,22.3475,22.3758,32083.0
2018-08-22 15:30:00,23.68,23.7,23.55,23.55,213352.0,22.3758,22.3947,22.253,22.253,213352.0
2018-08-23 09:30:00,23.65,23.65,23.54,23.58,28206.0,22.3475,22.3475,22.2435,22.2813,28206.0
2018-08-23 10:00:00,23.58,23.7,23.5,23.7,87526.0,22.2813,22.3947,22.2057,22.3947,87526.0
2018-08-23 10:30:00,23.7,23.7,23.6,23.63,48819.0,22.3947,22.3947,22.3002,22.3286,48819.0
2018-08-23 11:00:00,23.6,23.65,23.5,23.53,36353.0,22.3002,22.3475,22.2057,22.2341,36353.0
2018-08-23 11:30:00,23.53,23.65,23.42,23.55,83983.0,22.2341,22.3475,22.1301,22.253,83983.0
2018-08-23 12:00:00,23.53,23.6,23.5,23.55,10468.0,22.2341,22.3002,22.2057,22.253,10468.0
2018-08-23 12:30:00,23.58,23.63,23.5,23.5,29234.0,22.2813,22.3286,22.2057,22.2057,29234.0
2018-08-23 13:00:00,23.5,23.53,23.45,23.48,26339.0,22.2057,22.2341,22.1585,22.1868,26339.0
2018-08-23 13:30:00,23.48,23.48,23.42,23.45,17519.0,22.1868,22.1868,22.1301,22.1585,17519.0
2018-08-23 14:00:00,23.45,23.54,23.45,23.53,20637.0,22.1585,22.2435,22.1585,22.2341,20637.0
2018-08-23 14:30:00,23.5,23.54,23.45,23.45,15400.0,22.2057,22.2435,22.1585,22.1585,15400.0
2018-08-23 15:00:00,23.45,23.55,23.45,23.55,27439.0,22.1585,22.253,22.1585,22.253,27439.0
2018-08-23 15:30:00,23.53,23.55,23.45,23.48,174147.0,22.2341,22.253,22.1585,22.1868,174147.0
2018-08-24 09:30:00,23.55,23.65,23.4,23.6,76651.0,22.253,22.3475,22.1112,22.3002,76651.0
2018-08-24 10:00:00,23.6,23.7,23.55,23.68,58123.0,22.3002,22.3947,22.253,22.3758,58123.0
2018-08-24 10:30:00,23.7,23.78,23.65,23.68,74279.0,22.3947,22.4703,22.3475,22.3758,74279.0
2018-08-24 11:00:00,23.7,23.8,23.65,23.73,64165.0,22.3947,22.4892,22.3475,22.4231,64165.0
2018-08-24 11:30:00,23.75,23.85,23.7,23.78,104467.0,22.442,22.5364,22.3947,22.4703,104467.0
2018-08-24 12:00:00,23.78,23.8,23.75,23.78,55688.0,22.4703,22.4892,22.442,22.4703,55688.0
2018-08-24 12:30:00,23.8,23.8,23.7,23.78,43451.0,22.4892,22.4892,22.3947,22.4703,43451.0
2018-08-24 13:00:00,23.8,23.8,23.72,23.75,32988.0,22.4892,22.4892,22.4136,22.442,32988.0
2018-08-24 13:30:00,23.75,23.8,23.7,23.73,51952.0,22.442,22.4892,22.3947,22.4231,51952.0
2018-08-24 14:00:00,23.75,23.8,23.7,23.78,50506.0,22.442,22.4892,22.3947,22.4703,50506.0
2018-08-24 14:30:00,23.78,23.9,23.75,23.88,50506.0,22.4703,22.5837,22.442,22.5648,50506.0
2018-08-24 15:00:00,23.9,23.9,23.8,23.85,71646.0,22.5837,22.5837,22.4892,22.5364,71646.0
2018-08-24 15:30:00,23.83,23.88,23.7,23.8,308614.0,22.5175,22.5648,22.3947,22.4892,308614.0
2018-08-27 09:30:00,23.85,23.9,23.8,23.88,11427.0,22.5364,22.5837,22.4892,22.5648,11427.0
2018-08-27 10:00:00,23.88,23.9,23.8,23.8,8651.0,22.5648,22.5837,22.4892,22.4892,8651.0
2018-08-27 10:30:00,23.8,23.82,23.75,23.78,38039.0,22.4892,22.5081,22.442,22.4703,38039.0
2018-08-27 11:00:00,23.78,23.78,23.6,23.63,35287.0,22.4703,22.4703,22.3002,22.3286,35287.0
2018-08-27 11:30:00,23.63,23.7,23.6,23.65,29137.0,22.3286,22.3947,22.3002,22.3475,29137.0
2018-08-27 12:00:00,23.68,23.75,23.65,23.68,23351.0,22.3758,22.442,22.3475,22.3758,23351.0
2018-08-27 12:30:00,23.68,23.8,23.67,23.78,21739.0,22.3758,22.4892,22.3664,22.4703,21739.0
2018-08-27 13:00:00,23.78,23.78,23.7,23.73,34241.0,22.4703,22.4703,22.3947,22.4231,34241.0
2018-08-27 13:30:00,23.75,23.79,23.7,23.78,20793.0,22.442,22.4797,22.3947,22.4703,20793.0
2018-08-27 14:00:00,23.75,23.8,23.75,23.78,15694.0,22.442,22.4892,22.442,22.4703,15694.0
2018-08-27 14:30:00,23.75,23.8,23.75,23.75,17724.0,22.442,22.4892,22.442,22.442,17724.0
2018-08-27 15:00:00,23.78,23.83,23.75,23.8,88158.0,22.4703,22.5175,22.442,22.4892,88158.0
2018-08-27 15:30:00,23.75,23.8,23.75,23.75,155745.0,22.442,22.4892,22.442,22.442,155745.0
2018-08-28 09:30:00,23.75,23.83,23.7,23.8,43015.0,22.442,22.5175,22.3947,22.4892,43015.0
2018-08-28 10:00:00,23.83,23.85,23.7,23.78,43315.0,22.5175,22.5364,22.3947,22.4703,43315.0
2018-08-28 10:30:00,23.78,23.85,23.77,23.83,9731.0,22.4703,22.5364,22.4608,22.5175,9731.0
2018-08-28 11:00:00,23.8,23.9,23.8,23.88,40097.0,22.4892,22.5837,22.4892,22.5648,40097.0
2018-08-28 11:30:00,23.88,23.9,23.75,23.75,38388.0,22.5648,22.5837,22.442,22.442,38388.0
2018-08-28 12:00:00,23.75,23.75,23.65,23.73,66475.0,22.442,22.442,22.3475,22.4231,66475.0
2018-08-28 12:30:00,23.73,23.85,23.72,23.83,24915.0,22.4231,22.5364,22.4136,22.5175,24915.0
2018-08-28 13:00:00,23.83,23.85,23.8,23.85,29838.0,22.5175,22.5364,22.4892,22.5364,29838.0
2018-08-28 13:30:00,23.83,23.88,23.75,23.85,43106.0,22.5175,22.5648,22.442,22.5364,43106.0
2018-08-28 14:00:00,23.88,23.9,23.8,23.83,37737.0,22.5648,22.5837,22.4892,22.5175,37737.0
2018-08-28 14:30:00,23.85,23.95,23.8,23.95,48828.0,22.5364,22.6309,22.4892,22.6309,48828.0
2018-08-28 15:00:00,23.93,24.0,23.9,23.98,39488.0,22.612,22.6782,22.5837,22.6593,39488.0
2018-08-28 15:30:00,24.0,24.05,23.9,23.95,139583.0,22.6782,22.7254,22.5837,22.6309,139583.0
2018-08-29 09:30:00,24.05,24.05,23.85,23.88,17963.0,22.7254,22.7254,22.5364,22.5648,17963.0
2018-08-29 10:00:00,23.88,23.98,23.87,23.93,23714.0,22.5648,22.6593,22.5553,22.612,23714.0
2018-08-29 10:30:00,23.95,24.1,23.92,24.1,27123.0,22.6309,22.7727,22.6026,22.7727,27123.0
2018-08-29 11:00:00,24.1,24.13,24.05,24.08,58327.0,22.7727,22.801,22.7254,22.7538,58327.0
2018-08-29 11:30:00,24.1,24.13,24.0,24.08,41208.0,22.7727,22.801,22.6782,22.7538,41208.0
2018-08-29 12:00:00,24.08,24.13,24.02,24.13,32030.0,22.7538,22.801,22.6971,22.801,32030.0
2018-08-29 12:30:00,24.13,24.13,24.05,24.08,18990.0,22.801,22.801,22.7254,22.7538,18990.0
2018-08-29 13:00:00,24.08,24.1,24.0,24.03,23458.0,22.7538,22.7727,22.6782,22.7065,23458.0
2018-08-29 13:30:00,24.0,24.03,23.9,23.93,32310.0,22.6782,22.7065,22.5837,22.612,32310.0
2018-08-29 14:00:00,23.93,24.0,23.92,23.98,35197.0,22.612,22.6782,22.6026,22.6593,35197.0
2018-08-29 14:30:00,23.95,24.05,23.9,24.03,79390.0,22.6309,22.7254,22.5837,22.7065,79390.0
2018-08-29 15:00:00,24.03,24.18,24.0,24.13,111316.0,22.7065,22.8483,22.6782,22.801,111316.0
2018-08-29 15:30:00,24.13,24.15,24.0,24.1,227147.0,22.801,22.8199,22.6782,22.7727,227147.0
2018-08-30 09:30:00,23.95,24.05,23.85,23.88,49569.0,22.6309,22.7254,22.5364,22.5648,49569.0
2018-08-30 10:00:00,23.9,23.93,23.75,23.8,69191.0,22.5837,22.612,22.442,22.4892,69191.0
2018-08-30 10:30:00,23.8,23.85,23.6,23.6,116282.0,22.4892,22.5364,22.3002,22.3002,116282.0
2018-08-30 11:00:00,23.6,23.68,23.5,23.5,82189.0,22.3002,22.3758,22.2057,22.2057,82189.0
2018-08-30 11:30:00,23.53,23.53,23.3,23.3,91827.0,22.2341,22.2341,22.0167,22.0167,91827.0
2018-08-30 12:00:00,23.3,23.35,23.22,23.28,100860.0,22.0167,22.064,21.9411,21.9978,100860.0
2018-08-30 12:30:00,23.25,23.3,23.15,23.2,131994.0,21.9695,22.0167,21.875,21.9222,131994.0
2018-08-30 13:00:00,23.2,23.23,23.15,23.18,64766.0,21.9222,21.9506,21.875,21.9033,64766.0
2018-08-30 13:30:00,23.2,23.3,23.15,23.18,97341.0,21.9222,22.0167,21.875,21.9033,97341.0
2018-08-30 14:00:00,23.18,23.2,23.05,23.13,113179.0,21.9033,21.9222,21.7805,21.8561,113179.0
2018-08-30 14:30:00,23.13,23.15,22.95,22.98,131722.0,21.8561,21.875,21.686,21.7144,131722.0
2018-08-30 15:00:00,22.98,23.0,22.9,22.93,88027.0,21.7144,21.7333,21.6388,21.6671,88027.0
2018-08-30 15:30:00,22.93,23.03,22.9,23.0,351487.0,21.6671,21.7616,21.6388,21.7333,351487.0
2018-08-31 09:30:00,22.9,23.1,22.87,23.1,47669.0,21.6388,21.8277,21.6104,21.8277,47669.0
2018-08-31 10:00:00,23.08,23.1,22.97,23.08,34437.0,21.8089,21.8277,21.7049,21.8089,34437.0
2018-08-31 10:30:00,23.1,23.15,23.05,23.15,49588.0,21.8277,21.875,21.7805,21.875,49588.0
2018-08-31 11:00:00,23.15,23.15,23.05,23.15,38274.0,21.875,21.875,21.7805,21.875,38274.0
2018-08-31 11:30:00,23.13,23.25,23.12,23.25,30202.0,21.8561,21.9695,21.8466,21.9695,30202.0
2018-08-31 12:00:00,23.23,23.3,23.2,23.3,23565.0,21.9506,22.0167,21.9222,22.0167,23565.0
2018-08-31 12:30:00,23.28,23.35,23.25,23.35,29075.0,21.9978,22.064,21.9695,22.064,29075.0
2018-08-31 13:00:00,23.35,23.38,23.3,23.35,16317.0,22.064,22.0923,22.0167,22.064,16317.0
2018-08-31 13:30:00,23.33,23.35,23.3,23.35,18526.0,22.0451,22.064,22.0167,22.064,18526.0
2018-08-31 14:00:00,23.35,23.35,23.3,23.33,13721.0,22.064,22.064,22.0167,22.0451,13721.0
2018-08-31 14:30:00,23.33,23.35,23.2,23.25,61762.0,22.0451,22.064,21.9222,21.9695,61762.0
2018-08-31 15:00:00,23.25,23.3,23.22,23.23,29923.0,21.9695,22.0167,21.9411,21.9506,29923.0
2018-08-31 15:30:00,23.2,23.35,23.2,23.3,211591.0,21.9222,22.064,21.9222,22.0167,211591.0
2018-09-04 09:30:00,23.15,23.2,23.05,23.13,37283.0,21.875,21.9222,21.7805,21.8561,37283.0
2018-09-04 10:00:00,23.15,23.25,23.1,23.18,33721.0,21.875,21.9695,21.8277,21.9033,33721.0
2018-09-04 10:30:00,23.18,23.5,23.15,23.43,75941.0,21.9033,22.2057,21.875,22.1396,75941.0
2018-09-04 11:00:00,23.4,23.48,23.35,23.35,41074.0,22.1112,22.1868,22.064,22.064,41074.0
2018-09-04 11:30:00,23.38,23.38,23.2,23.23,45285.0,22.0923,22.0923,21.9222,21.9506,45285.0
2018-09-04 12:00:00,23.23,23.25,23.11,23.13,32920.0,21.9506,21.9695,21.8372,21.8561,32920.0
2018-09-04 12:30:00,23.13,23.15,23.07,23.13,50780.0,21.8561,21.875,21.7994,21.8561,50780.0
2018-09-04 13:00:00,23.13,23.2,23.12,23.18,16310.0,21.8561,21.9222,21.8466,21.9033,16310.0
2018-09-04 13:30:00,23.2,23.25,23.15,23.23,41336.0,21.9222,21.9695,21.875,21.9506,41336.0
2018-09-04 14:00:00,23.25,23.25,23.2,23.2,16620.0,21.9695,21.9695,21.9222,21.9222,16620.0
2018-09-04 14:30:00,23.25,23.25,23.2,23.23,50466.0,21.9695,21.9695,21.9222,21.9506,50466.0
2018-09-04 15:00:00,23.25,23.3,23.17,23.25,102012.0,21.9695,22.0167,21.8939,21.9695,102012.0
2018-09-04 15:30:00,23.25,23.4,23.25,23.4,239773.0,21.9695,22.1112,21.9695,22.1112,239773.0
2018-09-05 09:30:00,23.4,23.4,23.12,23.33,107387.0,22.1112,22.1112,21.8466,22.0451,107387.0
2018-09-05 10:00:00,23.35,23.35,23.0,23.1,82597.0,22.064,22.064,21.7333,21.8277,82597.0
2018-09-05 10:30:00,23.1,23.2,23.0,23.18,37560.0,21.8277,21.9222,21.7333,21.9033,37560.0
2018-09-05 11:00:00,23.18,23.18,22.92,22.95,95406.0,21.9033,21.9033,21.6577,21.686,95406.0
2018-09-05 11:30:00,22.95,23.05,22.85,22.88,61512.0,21.686,21.7805,21.5915,21.6199,61512.0
2018-09-05 12:00:00,22.88,22.88,22.8,22.83,50443.0,21.6199,21.6199,21.5443,21.5726,50443.0
2018-09-05 12:30:00,22.8,22.9,22.8,22.83,55714.0,21.5443,21.6388,21.5443,21.5726,55714.0
2018-09-05 13:00:00,22.8,22.85,22.75,22.83,32686.0,21.5443,21.5915,21.497,21.5726,32686.0
2018-09-05 13:30:00,22.8,22.83,22.65,22.73,66721.0,21.5443,21.5726,21.4025,21.4781,66721.0
2018-09-05 14:00:00,22.73,22.8,22.7,22.78,38089.0,21.4781,21.5443,21.4498,21.5254,38089.0
2018-09-05 14:30:00,22.75,22.85,22.75,22.83,70364.0,21.497,21.5915,21.497,21.5726,70364.0
2018-09-05 15:00:00,22.85,22.9,22.77,22.88,76056.0,21.5915,21.6388,21.5159,21.6199,76056.0
2018-09-05 15:30:00,22.88,22.95,22.8,22.8,212402.0,21.6199,21.686,21.5443,21.5443,212402.0
2018-09-06 09:30:00,22.85,22.91,22.75,22.75,32806.0,21.5915,21.6482,21.497,21.497,32806.0
2018-09-06 10:00:00,22.75,22.83,22.7,22.78,39723.0,21.497,21.5726,21.4498,21.5254,39723.0
2018-09-06 10:30:00,22.78,22.78,22.7,22.75,30333.0,21.5254,21.5254,21.4498,21.497,30333.0
2018-09-06 11:00:00,22.73,22.75,22.6,22.73,78142.0,21.4781,21.497,21.3553,21.4781,78142.0
2018-09-06 11:30:00,22.73,22.75,22.6,22.6,30800.0,21.4781,21.497,21.3553,21.3553,30800.0
2018-09-06 12:00:00,22.6,22.75,22.55,22.7,68622.0,21.3553,21.497,21.308,21.4498,68622.0
2018-09-06 12:30:00,22.68,22.75,22.65,22.73,93600.0,21.4309,21.497,21.4025,21.4781,93600.0
2018-09-06 13:00:00,22.7,22.8,22.67,22.78,32942.0,21.4498,21.5443,21.4214,21.5254,32942.0
2018-09-06 13:30:00,22.78,22.83,22.75,22.8,24008.0,21.5254,21.5726,21.497,21.5443,24008.0
2018-09-06 14:00:00,22.78,22.85,22.7,22.85,59463.0,21.5254,21.5915,21.4498,21.5915,59463.0
2018-09-06 14:30:00,22.83,22.88,22.77,22.83,68618.0,21.5726,21.6199,21.5159,21.5726,68618.0
2018-09-06 15:00:00,22.83,22.95,22.82,22.93,82404.0,21.5726,21.686,21.5632,21.6671,82404.0
2018-09-06 15:30:00,22.95,23.0,22.75,22.75,381883.0,21.686,21.7333,21.497,21.497,381883.0
2018-09-07 09:30:00,22.65,22.95,22.5,22.95,46366.0,21.4025,21.686,21.2608,21.686,46366.0
2018-09-07 10:00:00,22.93,23.05,22.85,22.88,53991.0,21.6671,21.7805,21.5915,21.6199,53991.0
2018-09-07 10:30:00,22.88,23.0,22.85,22.98,28896.0,21.6199,21.7333,21.5915,21.7144,28896.0
2018-09-07 11:00:00,22.98,23.0,22.85,22.93,110954.0,21.7144,21.7333,21.5915,21.6671,110954.0
2018-09-07 11:30:00,22.93,23.0,22.92,22.98,46701.0,21.6671,21.7333,21.6577,21.7144,46701.0
2018-09-07 12:00:00,23.0,23.0,22.3,22.7,372642.0,21.7333,21.7333,21.0718,21.4498,372642.0
2018-09-07 12:30:00,22.68,23.0,22.67,22.95,83377.0,21.4309,21.7333,21.4214,21.686,83377.0
2018-09-07 13:00:00,22.95,23.0,22.9,22.98,35511.0,21.686,21.7333,21.6388,21.7144,35511.0
2018-09-07 13:30:00,22.98,23.0,22.95,22.95,20173.0,21.7144,21.7333,21.686,21.686,20173.0
2018-09-07 14:00:00,22.98,23.0,22.85,22.95,89157.0,21.7144,21.7333,21.5915,21.686,89157.0
2018-09-07 14:30:00,22.98,23.0,22.85,22.85,70688.0,21.7144,21.7333,21.5915,21.5915,70688.0
2018-09-07 15:00:00,22.85,22.95,22.85,22.9,67356.0,21.5915,21.686,21.5915,21.6388,67356.0
2018-09-07 15:30:00,22.95,22.95,22.8,22.8,219966.0,21.686,21.686,21.5443,21.5443,219966.0
2018-09-10 09:30:00,22.85,22.85,21.82,21.82,267855.0,21.5915,21.5915,20.6182,20.6182,267855.0
2018-09-10 10:00:00,21.82,22.04,21.47,22.04,681351.0,20.6182,20.8261,20.2875,20.8261,681351.0
2018-09-10 10:30:00,22.03,22.15,21.87,22.13,227370.0,20.8167,20.9301,20.6655,20.9112,227370.0
2018-09-10 11:00:00,22.1,22.35,22.05,22.18,200903.0,20.8828,21.1191,20.8356,20.9584,200903.0
2018-09-10 11:30:00,22.18,22.2,22.1,22.2,95481.0,20.9584,20.9773,20.8828,20.9773,95481.0
2018-09-10 12:00:00,22.2,22.48,22.15,22.48,99166.0,20.9773,21.2419,20.9301,21.2419,99166.0
2018-09-10 12:30:00,22.48,22.65,22.25,22.28,91166.0,21.2419,21.4025,21.0246,21.0529,91166.0
2018-09-10 13:00:00,22.28,22.3,22.05,22.13,119012.0,21.0529,21.0718,20.8356,20.9112,119012.0
2018-09-10 13:30:00,22.07,22.25,21.95,22.23,105025.0,20.8545,21.0246,20.7411,21.0057,105025.0
2018-09-10 14:00:00,22.21,22.25,22.05,22.2,190647.0,20.9868,21.0246,20.8356,20.9773,190647.0
2018-09-10 14:30:00,22.23,22.3,21.97,22.0,153993.0,21.0057,21.0718,20.76,20.7883,153993.0
2018-09-10 15:00:00,22.0,22.15,21.95,21.98,179761.0,20.7883,20.9301,20.7411,20.7694,179761.0
2018-09-10 15:30:00,22.0,22.05,21.9,21.95,437219.0,20.7883,20.8356,20.6938,20.7411,437219.0
2018-09-11 09:30:00,21.9,22.33,21.85,22.23,186368.0,20.6938,21.1002,20.6466,21.0057,186368.0
2018-09-11 10:00:00,22.25,22.25,21.9,21.95,135569.0,21.0246,21.0246,20.6938,20.7411,135569.0
2018-09-11 10:30:00,21.95,21.95,21.75,21.85,96002.0,20.7411,20.7411,20.5521,20.6466,96002.0
2018-09-11 11:00:00,21.82,21.95,21.8,21.88,110804.0,20.6182,20.7411,20.5993,20.6749,110804.0
2018-09-11 11:30:00,21.88,21.88,21.7,21.78,79423.0,20.6749,20.6749,20.5049,20.5804,79423.0
2018-09-11 12:00:00,21.78,21.85,21.75,21.75,43847.0,20.5804,20.6466,20.5521,20.5521,43847.0
2018-09-11 12:30:00,21.75,21.85,21.75,21.82,78253.0,20.5521,20.6466,20.5521,20.6182,78253.0
2018-09-11 13:00:00,21.82,21.85,21.65,21.73,114159.0,20.6182,20.6466,20.4576,20.5332,114159.0
2018-09-11 13:30:00,21.73,21.73,21.5,21.5,120237.0,20.5332,20.5332,20.3159,20.3159,120237.0
2018-09-11 14:00:00,21.53,21.7,21.45,21.63,248908.0,20.3442,20.5049,20.2686,20.4387,248908.0
2018-09-11 14:30:00,21.63,21.8,21.6,21.78,165618.0,20.4387,20.5993,20.4104,20.5804,165618.0
2018-09-11 15:00:00,21.78,21.85,21.75,21.75,78394.0,20.5804,20.6466,20.5521,20.5521,78394.0
2018-09-11 15:30:00,21.78,21.8,21.7,21.75,296344.0,20.5804,20.5993,20.5049,20.5521,296344.0
2018-09-12 09:30:00,21.75,21.85,21.59,21.75,190906.0,20.5521,20.6466,20.4009,20.5521,190906.0
2018-09-12 10:00:00,21.7,21.8,21.65,21.75,79834.0,20.5049,20.5993,20.4576,20.5521,79834.0
2018-09-12 10:30:00,21.75,21.85,21.65,21.73,212434.0,20.5521,20.6466,20.4576,20.5332,212434.0
2018-09-12 11:00:00,21.73,21.95,21.67,21.88,328191.0,20.5332,20.7411,20.4765,20.6749,328191.0
2018-09-12 11:30:00,21.9,21.95,21.7,21.78,58410.0,20.6938,20.7411,20.5049,20.5804,58410.0
2018-09-12 12:00:00,21.8,21.8,21.7,21.75,56894.0,20.5993,20.5993,20.5049,20.5521,56894.0
2018-09-12 12:30:00,21.78,21.85,21.7,21.82,85197.0,20.5804,20.6466,20.5049,20.6182,85197.0
2018-09-12 13:00:00,21.8,21.83,21.72,21.73,53337.0,20.5993,20.6277,20.5238,20.5332,53337.0
2018-09-12 13:30:00,21.73,21.85,21.7,21.82,56663.0,20.5332,20.6466,20.5049,20.6182,56663.0
2018-09-12 14:00:00,21.8,21.95,21.8,21.93,87914.0,20.5993,20.7411,20.5993,20.7222,87914.0
2018-09-12 14:30:00,21.93,21.95,21.9,21.93,74969.0,20.7222,20.7411,20.6938,20.7222,74969.0
2018-09-12 15:00:00,21.93,22.05,21.9,22.05,151856.0,20.7222,20.8356,20.6938,20.8356,151856.0
2018-09-12 15:30:00,22.05,22.2,22.0,22.1,280487.0,20.8356,20.9773,20.7883,20.8828,280487.0
2018-09-13 09:30:00,22.15,22.6,22.15,22.55,121695.0,20.9301,21.3553,20.9301,21.308,121695.0
2018-09-13 10:00:00,22.55,22.75,22.55,22.75,106150.0,21.308,21.497,21.308,21.497,106150.0
2018-09-13 10:30:00,22.75,22.95,22.72,22.95,120930.0,21.497,21.686,21.4687,21.686,120930.0
2018-09-13 11:00:00,22.93,23.0,22.8,22.83,233433.0,21.6671,21.7333,21.5443,21.5726,233433.0
2018-09-13 11:30:00,22.83,22.95,22.8,22.93,102505.0,21.5726,21.686,21.5443,21.6671,102505.0
2018-09-13 12:00:00,22.95,23.05,22.85,22.95,207112.0,21.686,21.7805,21.5915,21.686,207112.0
2018-09-13 12:30:00,22.93,22.95,22.85,22.9,79274.0,21.6671,21.686,21.5915,21.6388,79274.0
2018-09-13 13:00:00,22.9,22.9,22.7,22.8,91466.0,21.6388,21.6388,21.4498,21.5443,91466.0
2018-09-13 13:30:00,22.8,22.9,22.75,22.88,76981.0,21.5443,21.6388,21.497,21.6199,76981.0
2018-09-13 14:00:00,22.88,22.95,22.8,22.95,100777.0,21.6199,21.686,21.5443,21.686,100777.0
2018-09-13 14:30:00,22.95,22.95,22.82,22.9,138063.0,21.686,21.686,21.5632,21.6388,138063.0
2018-09-13 15:00:00,22.85,22.95,22.7,22.78,140164.0,21.5915,21.686,21.4498,21.5254,140164.0
2018-09-13 15:30:00,22.78,22.9,22.65,22.85,513296.0,21.5254,21.6388,21.4025,21.5915,513296.0
2018-09-14 09:30:00,22.9,22.95,22.6,22.68,116987.0,21.6388,21.686,21.3553,21.4309,116987.0
2018-09-14 10:00:00,22.65,22.8,22.65,22.78,43039.0,21.4025,21.5443,21.4025,21.5254,43039.0
2018-09-14 10:30:00,22.78,22.8,22.6,22.6,62335.0,21.5254,21.5443,21.3553,21.3553,62335.0
2018-09-14 11:00:00,22.6,22.7,22.6,22.63,55455.0,21.3553,21.4498,21.3553,21.3836,55455.0
2018-09-14 11:30:00,22.63,22.65,22.4,22.48,61965.0,21.3836,21.4025,21.1663,21.2419,61965.0
2018-09-14 12:00:00,22.45,22.5,22.25,22.25,76980.0,21.2135,21.2608,21.0246,21.0246,76980.0
2018-09-14 12:30:00,22.25,22.28,22.07,22.1,77161.0,21.0246,21.0529,20.8545,20.8828,77161.0
2018-09-14 13:00:00,22.13,22.2,22.05,22.13,139824.0,20.9112,20.9773,20.8356,20.9112,139824.0
2018-09-14 13:30:00,22.13,22.35,22.12,22.25,74271.0,20.9112,21.1191,20.9017,21.0246,74271.0
2018-09-14 14:00:00,22.28,22.5,22.25,22.43,66674.0,21.0529,21.2608,21.0246,21.1947,66674.0
2018-09-14 14:30:00,22.43,22.5,22.25,22.43,84974.0,21.1947,21.2608,21.0246,21.1947,84974.0
2018-09-14 15:00:00,22.45,22.5,22.35,22.38,97542.0,21.2135,21.2608,21.1191,21.1474,97542.0
2018-09-14 15:30:00,22.35,22.45,22.2,22.3,487564.0,21.1191,21.2135,20.9773,21.0718,487564.0
2018-09-17 09:30:00,22.2,22.28,21.85,21.88,114650.0,20.9773,21.0529,20.6466,20.6749,114650.0
2018-09-17 10:00:00,21.9,22.15,21.87,22.03,161078.0,20.6938,20.9301,20.6655,20.8167,161078.0
2018-09-17 10:30:00,22.03,22.2,21.95,22.18,78705.0,20.8167,20.9773,20.7411,20.9584,78705.0
2018-09-17 11:00:00,22.18,22.3,22.16,22.28,59627.0,20.9584,21.0718,20.9395,21.0529,59627.0
2018-09-17 11:30:00,22.28,22.4,22.25,22.4,49384.0,21.0529,21.1663,21.0246,21.1663,49384.0
2018-09-17 12:00:00,22.4,22.4,22.2,22.23,75597.0,21.1663,21.1663,20.9773,21.0057,75597.0
2018-09-17 12:30:00,22.23,22.25,22.1,22.13,57636.0,21.0057,21.0246,20.8828,20.9112,57636.0
2018-09-17 13:00:00,22.1,22.15,22.05,22.07,56363.0,20.8828,20.9301,20.8356,20.8545,56363.0
2018-09-17 13:30:00,22.07,22.2,22.05,22.18,59478.0,20.8545,20.9773,20.8356,20.9584,59478.0
2018-09-17 14:00:00,22.18,22.3,22.15,22.3,70218.0,20.9584,21.0718,20.9301,21.0718,70218.0
2018-09-17 14:30:00,22.3,22.4,22.25,22.38,81957.0,21.0718,21.1663,21.0246,21.1474,81957.0
2018-09-17 15:00:00,22.4,22.4,22.2,22.3,133345.0,21.1663,21.1663,20.9773,21.0718,133345.0
2018-09-17 15:30:00,22.3,22.4,22.25,22.3,429194.0,21.0718,21.1663,21.0246,21.0718,429194.0
2018-09-18 09:30:00,22.4,22.78,22.4,22.55,76714.0,21.1663,21.5254,21.1663,21.308,76714.0
2018-09-18 10:00:00,22.58,22.75,22.5,22.63,68202.0,21.3364,21.497,21.2608,21.3836,68202.0
2018-09-18 10:30:00,22.63,22.68,22.52,22.53,71037.0,21.3836,21.4309,21.2797,21.2891,71037.0
2018-09-18 11:00:00,22.55,22.65,22.5,22.63,115544.0,21.308,21.4025,21.2608,21.3836,115544.0
2018-09-18 11:30:00,22.63,22.65,22.55,22.6,63190.0,21.3836,21.4025,21.308,21.3553,63190.0
2018-09-18 12:00:00,22.6,22.63,22.5,22.53,62591.0,21.3553,21.3836,21.2608,21.2891,62591.0
2018-09-18 12:30:00,22.5,22.55,22.45,22.48,26166.0,21.2608,21.308,21.2135,21.2419,26166.0
2018-09-18 13:00:00,22.5,22.53,22.35,22.4,51849.0,21.2608,21.2891,21.1191,21.1663,51849.0
2018-09-18 13:30:00,22.38,22.48,22.35,22.48,52734.0,21.1474,21.2419,21.1191,21.2419,52734.0
2018-09-18 14:00:00,22.45,22.5,22.4,22.43,78487.0,21.2135,21.2608,21.1663,21.1947,78487.0
2018-09-18 14:30:00,22.43,22.45,22.25,22.38,102820.0,21.1947,21.2135,21.0246,21.1474,102820.0
2018-09-18 15:00:00,22.38,22.55,22.3,22.43,115164.0,21.1474,21.308,21.0718,21.1947,115164.0
2018-09-18 15:30:00,22.43,22.45,22.3,22.3,330358.0,21.1947,21.2135,21.0718,21.0718,330358.0
2018-09-19 09:30:00,22.25,22.45,22.25,22.38,47991.0,21.0246,21.2135,21.0246,21.1474,47991.0
2018-09-19 10:00:00,22.38,22.4,22.2,22.35,47510.0,21.1474,21.1663,20.9773,21.1191,47510.0
2018-09-19 10:30:00,22.33,22.35,22.25,22.3,45428.0,21.1002,21.1191,21.0246,21.0718,45428.0
2018-09-19 11:00:00,22.3,22.3,22.05,22.13,59128.0,21.0718,21.0718,20.8356,20.9112,59128.0
2018-09-19 11:30:00,22.12,22.15,22.05,22.07,49704.0,20.9017,20.9301,20.8356,20.8545,49704.0
2018-09-19 12:00:00,22.07,22.18,22.05,22.13,69593.0,20.8545,20.9584,20.8356,20.9112,69593.0
2018-09-19 12:30:00,22.13,22.2,22.0,22.13,84330.0,20.9112,20.9773,20.7883,20.9112,84330.0
2018-09-19 13:00:00,22.13,22.15,22.07,22.07,31424.0,20.9112,20.9301,20.8545,20.8545,31424.0
2018-09-19 13:30:00,22.07,22.2,22.05,22.13,71043.0,20.8545,20.9773,20.8356,20.9112,71043.0
2018-09-19 14:00:00,22.13,22.48,22.12,22.48,205335.0,20.9112,21.2419,20.9017,21.2419,205335.0
2018-09-19 14:30:00,22.48,22.5,22.35,22.45,125835.0,21.2419,21.2608,21.1191,21.2135,125835.0
2018-09-19 15:00:00,22.45,22.5,22.4,22.43,94299.0,21.2135,21.2608,21.1663,21.1947,94299.0
2018-09-19 15:30:00,22.43,22.55,22.4,22.55,249164.0,21.1947,21.308,21.1663,21.308,249164.0
2018-09-20 09:30:00,22.6,22.85,22.52,22.83,78763.0,21.3553,21.5915,21.2797,21.5726,78763.0
2018-09-20 10:00:00,22.83,22.93,22.6,22.8,219043.0,21.5726,21.6671,21.3553,21.5443,219043.0
2018-09-20 10:30:00,22.78,22.85,22.75,22.78,54297.0,21.5254,21.5915,21.497,21.5254,54297.0
2018-09-20 11:00:00,22.78,22.85,22.7,22.75,80593.0,21.5254,21.5915,21.4498,21.497,80593.0
2018-09-20 11:30:00,22.73,22.83,22.72,22.75,74629.0,21.4781,21.5726,21.4687,21.497,74629.0
2018-09-20 12:00:00,22.75,22.9,22.72,22.9,108833.0,21.497,21.6388,21.4687,21.6388,108833.0
2018-09-20 12:30:00,22.9,22.9,22.75,22.78,85582.0,21.6388,21.6388,21.497,21.5254,85582.0
2018-09-20 13:00:00,22.78,22.8,22.75,22.78,18700.0,21.5254,21.5443,21.497,21.5254,18700.0
2018-09-20 13:30:00,22.78,22.85,22.75,22.8,92790.0,21.5254,21.5915,21.497,21.5443,92790.0
2018-09-20 14:00:00,22.8,22.9,22.77,22.9,150459.0,21.5443,21.6388,21.5159,21.6388,150459.0
2018-09-20 14:30:00,22.9,23.1,22.85,23.05,144671.0,21.6388,21.8277,21.5915,21.7805,144671.0
2018-09-20 15:00:00,23.08,23.2,23.05,23.18,105814.0,21.8089,21.9222,21.7805,21.9033,105814.0
2018-09-20 15:30:00,23.18,23.27,23.15,23.2,500305.0,21.9033,21.9884,21.875,21.9222,500305.0
2018-09-21 09:30:00,23.3,23.43,23.2,23.43,479569.0,22.0167,22.1396,21.9222,22.1396,479569.0
2018-09-21 10:00:00,23.4,23.55,23.32,23.5,98423.0,22.1112,22.253,22.0356,22.2057,98423.0
2018-09-21 10:30:00,23.5,23.5,23.27,23.3,60523.0,22.2057,22.2057,21.9884,22.0167,60523.0
2018-09-21 11:00:00,23.28,23.3,23.15,23.18,92367.0,21.9978,22.0167,21.875,21.9033,92367.0
2018-09-21 11:30:00,23.18,23.35,23.15,23.2,58557.0,21.9033,22.064,21.875,21.9222,58557.0
2018-09-21 12:00:00,23.25,23.35,23.2,23.28,55538.0,21.9695,22.064,21.9222,21.9978,55538.0
2018-09-21 12:30:00,23.25,23.4,23.25,23.4,45345.0,21.9695,22.1112,21.9695,22.1112,45345.0
2018-09-21 13:00:00,23.4,23.43,23.35,23.35,33019.0,22.1112,22.1396,22.064,22.064,33019.0
2018-09-21 13:30:00,23.4,23.43,23.3,23.4,64019.0,22.1112,22.1396,22.0167,22.1112,64019.0
2018-09-21 14:00:00,23.38,23.45,23.35,23.43,41656.0,22.0923,22.1585,22.064,22.1396,41656.0
2018-09-21 14:30:00,23.43,23.48,23.35,23.45,79649.0,22.1396,22.1868,22.064,22.1585,79649.0
2018-09-21 15:00:00,23.43,23.5,23.35,23.45,115555.0,22.1396,22.2057,22.064,22.1585,115555.0
2018-09-21 15:30:00,23.45,23.5,23.35,23.5,603436.0,22.1585,22.2057,22.064,22.2057,603436.0
2018-09-24 09:30:00,23.45,23.55,23.07,23.1,67946.0,22.1585,22.253,21.7994,21.8277,67946.0
2018-09-24 10:00:00,23.13,23.15,22.8,23.0,163004.0,21.8561,21.875,21.5443,21.7333,163004.0
2018-09-24 10:30:00,23.03,23.05,22.9,23.03,103028.0,21.7616,21.7805,21.6388,21.7616,103028.0
2018-09-24 11:00:00,23.03,23.15,22.95,23.13,206019.0,21.7616,21.875,21.686,21.8561,206019.0
2018-09-24 11:30:00,23.15,23.15,23.0,23.08,57913.0,21.875,21.875,21.7333,21.8089,57913.0
2018-09-24 12:00:00,23.08,23.2,23.02,23.03,61747.0,21.8089,21.9222,21.7522,21.7616,61747.0
2018-09-24 12:30:00,23.03,23.15,23.0,23.08,53355.0,21.7616,21.875,21.7333,21.8089,53355.0
2018-09-24 13:00:00,23.08,23.13,23.05,23.13,50748.0,21.8089,21.8561,21.7805,21.8561,50748.0
2018-09-24 13:30:00,23.13,23.25,23.12,23.25,59267.0,21.8561,21.9695,21.8466,21.9695,59267.0
2018-09-24 14:00:00,23.23,23.25,23.1,23.13,68533.0,21.9506,21.9695,21.8277,21.8561,68533.0
2018-09-24 14:30:00,23.13,23.15,23.1,23.13,38687.0,21.8561,21.875,21.8277,21.8561,38687.0
2018-09-24 15:00:00,23.13,23.25,23.1,23.1,128806.0,21.8561,21.9695,21.8277,21.8277,128806.0
2018-09-24 15:30:00,23.1,23.13,22.95,22.98,246317.0,21.8277,21.8561,21.686,21.7144,246317.0
2018-09-25 09:30:00,23.0,23.03,22.87,22.98,28069.0,21.7333,21.7616,21.6104,21.7144,28069.0
2018-09-25 10:00:00,22.95,23.0,22.8,22.88,24868.0,21.686,21.7333,21.5443,21.6199,24868.0
2018-09-25 10:30:00,22.88,23.1,22.87,23.0,47258.0,21.6199,21.8277,21.6104,21.7333,47258.0
2018-09-25 11:00:00,23.03,23.03,22.75,22.8,78528.0,21.7616,21.7616,21.497,21.5443,78528.0
2018-09-25 11:30:00,22.8,22.85,22.75,22.75,27402.0,21.5443,21.5915,21.497,21.497,27402.0
2018-09-25 12:00:00,22.75,22.8,22.7,22.78,72389.0,21.497,21.5443,21.4498,21.5254,72389.0
2018-09-25 12:30:00,22.78,22.85,22.77,22.8,33468.0,21.5254,21.5915,21.5159,21.5443,33468.0
2018-09-25 13:00:00,22.83,22.83,22.75,22.78,41368.0,21.5726,21.5726,21.497,21.5254,41368.0
2018-09-25 13:30:00,22.75,22.85,22.67,22.78,73196.0,21.497,21.5915,21.4214,21.5254,73196.0
2018-09-25 14:00:00,22.75,22.95,22.72,22.95,60629.0,21.497,21.686,21.4687,21.686,60629.0
2018-09-25 14:30:00,22.93,22.95,22.75,22.83,61509.0,21.6671,21.686,21.497,21.5726,61509.0
2018-09-25 15:00:00,22.85,22.9,22.77,22.83,49840.0,21.5915,21.6388,21.5159,21.5726,49840.0
2018-09-25 15:30:00,22.8,22.9,22.8,22.8,252233.0,21.5443,21.6388,21.5443,21.5443,252233.0
2018-09-26 09:30:00,22.85,23.2,22.8,23.1,44986.0,21.5915,21.9222,21.5443,21.8277,44986.0
2018-09-26 10:00:00,23.1,23.15,22.97,23.13,45917.0,21.8277,21.875,21.7049,21.8561,45917.0
2018-09-26 10:30:00,23.13,23.15,23.0,23.03,50338.0,21.8561,21.875,21.7333,21.7616,50338.0
2018-09-26 11:00:00,23.05,23.13,23.02,23.13,77917.0,21.7805,21.8561,21.7522,21.8561,77917.0
2018-09-26 11:30:00,23.13,23.18,23.05,23.13,61853.0,21.8561,21.9033,21.7805,21.8561,61853.0
2018-09-26 12:00:00,23.13,23.15,22.95,23.0,97325.0,21.8561,21.875,21.686,21.7333,97325.0
2018-09-26 12:30:00,23.03,23.03,22.9,23.0,28568.0,21.7616,21.7616,21.6388,21.7333,28568.0
2018-09-26 13:00:00,22.98,23.1,22.92,23.03,97988.0,21.7144,21.8277,21.6577,21.7616,97988.0
2018-09-26 13:30:00,23.03,23.08,22.85,22.9,88933.0,21.7616,21.8089,21.5915,21.6388,88933.0
2018-09-26 14:00:00,22.95,23.03,22.85,22.85,123778.0,21.686,21.7616,21.5915,21.5915,123778.0
2018-09-26 14:30:00,22.85,22.9,22.75,22.75,142996.0,21.5915,21.6388,21.497,21.497,142996.0
2018-09-26 15:00:00,22.78,22.8,22.7,22.8,86565.0,21.5254,21.5443,21.4498,21.5443,86565.0
2018-09-26 15:30:00,22.78,22.8,22.57,22.65,361761.0,21.5254,21.5443,21.3269,21.4025,361761.0
2018-09-27 09:30:00,22.75,22.98,22.65,22.85,56935.0,21.497,21.7144,21.4025,21.5915,56935.0
2018-09-27 10:00:00,22.85,23.01,22.85,22.85,101162.0,21.5915,21.7427,21.5915,21.5915,101162.0
2018-09-27 10:30:00,22.85,22.88,22.75,22.75,83221.0,21.5915,21.6199,21.497,21.497,83221.0
2018-09-27 11:00:00,22.78,22.85,22.75,22.83,74476.0,21.5254,21.5915,21.497,21.5726,74476.0
2018-09-27 11:30:00,22.8,22.85,22.75,22.78,59940.0,21.5443,21.5915,21.497,21.5254,59940.0
2018-09-27 12:00:00,22.78,22.8,22.65,22.7,73914.0,21.5254,21.5443,21.4025,21.4498,73914.0
2018-09-27 12:30:00,22.7,22.9,22.7,22.88,53794.0,21.4498,21.6388,21.4498,21.6199,53794.0
2018-09-27 13:00:00,22.88,22.98,22.85,22.98,116849.0,21.6199,21.7144,21.5915,21.7144,116849.0
2018-09-27 13:30:00,22.98,23.05,22.92,23.03,109568.0,21.7144,21.7805,21.6577,21.7616,109568.0
2018-09-27 14:00:00,23.0,23.05,22.92,22.98,148987.0,21.7333,21.7805,21.6577,21.7144,148987.0
2018-09-27 14:30:00,22.95,22.95,22.85,22.88,150829.0,21.686,21.686,21.5915,21.6199,150829.0
2018-09-27 15:00:00,22.88,23.0,22.85,22.9,105694.0,21.6199,21.7333,21.5915,21.6388,105694.0
2018-09-27 15:30:00,22.9,23.0,22.85,22.85,568047.0,21.6388,21.7333,21.5915,21.5915,568047.0
2018-09-28 09:30:00,23.0,23.15,22.7,23.15,96799.0,21.7333,21.875,21.4498,21.875,96799.0
2018-09-28 10:00:00,23.13,23.15,23.0,23.13,89548.0,21.8561,21.875,21.7333,21.8561,89548.0
2018-09-28 10:30:00,23.13,23.15,23.1,23.13,153934.0,21.8561,21.875,21.8277,21.8561,153934.0
2018-09-28 11:00:00,23.13,23.15,23.1,23.13,58327.0,21.8561,21.875,21.8277,21.8561,58327.0
2018-09-28 11:30:00,23.13,23.15,23.0,23.1,100015.0,21.8561,21.875,21.7333,21.8277,100015.0
2018-09-28 12:00:00,23.1,23.15,23.05,23.1,119434.0,21.8277,21.875,21.7805,21.8277,119434.0
2018-09-28 12:30:00,23.13,23.2,23.1,23.2,62859.0,21.8561,21.9222,21.8277,21.9222,62859.0
2018-09-28 13:00:00,23.2,23.25,23.05,23.1,185959.0,21.9222,21.9695,21.7805,21.8277,185959.0
2018-09-28 13:30:00,23.1,23.15,23.02,23.08,99461.0,21.8277,21.875,21.7522,21.8089,99461.0
2018-09-28 14:00:00,23.08,23.1,22.95,23.0,88657.0,21.8089,21.8277,21.686,21.7333,88657.0
2018-09-28 14:30:00,23.0,23.1,23.0,23.03,64973.0,21.7333,21.8277,21.7333,21.7616,64973.0
2018-09-28 15:00:00,23.03,23.08,23.0,23.05,87282.0,21.7616,21.8089,21.7333,21.7805,87282.0
2018-09-28 15:30:00,23.05,23.2,23.0,23.15,392855.0,21.7805,21.9222,21.7333,21.875,392855.0
2018-10-01 09:30:00,23.31,23.31,22.95,22.99,116342.0,22.0262,22.0262,21.686,21.7238,116342.0
2018-10-01 10:00:00,22.98,22.99,22.86,22.94,82866.0,21.7144,21.7238,21.601,21.6766,82866.0
2018-10-01 10:30:00,22.92,22.94,22.77,22.8,80436.0,21.6577,21.6766,21.5159,21.5443,80436.0
2018-10-01 11:00:00,22.8,22.82,22.72,22.77,100077.0,21.5443,21.5632,21.4687,21.5159,100077.0
2018-10-01 11:30:00,22.76,22.84,22.64,22.66,123699.0,21.5065,21.5821,21.3931,21.412,123699.0
2018-10-01 12:00:00,22.66,22.7,22.61,22.67,70423.0,21.412,21.4498,21.3647,21.4214,70423.0
2018-10-01 12:30:00,22.68,22.71,22.59,22.62,83283.0,21.4309,21.4592,21.3458,21.3742,83283.0
2018-10-01 13:00:00,22.62,22.67,22.53,22.6,168148.0,21.3742,21.4214,21.2891,21.3553,168148.0
2018-10-01 13:30:00,22.61,22.7,22.6,22.7,109154.0,21.3647,21.4498,21.3553,21.4498,109154.0
2018-10-01 14:00:00,22.7,22.82,22.67,22.79,180872.0,21.4498,21.5632,21.4214,21.5348,180872.0
2018-10-01 14:30:00,22.78,22.86,22.76,22.86,162967.0,21.5254,21.601,21.5065,21.601,162967.0
2018-10-01 15:00:00,22.85,22.92,22.78,22.8,357582.0,21.5915,21.6577,21.5254,21.5443,357582.0
2018-10-01 15:30:00,22.79,22.82,22.69,22.72,586161.0,21.5348,21.5632,21.4403,21.4687,586161.0
2018-10-02 09:30:00,22.63,23.16,22.61,23.13,147462.0,21.4208,21.9225,21.4019,21.8941,147462.0
2018-10-02 10:00:00,23.13,23.3,23.05,23.24,168266.0,21.8941,22.055,21.8184,21.9982,168266.0
2018-10-02 10:30:00,23.23,23.32,23.14,23.24,232389.0,21.9888,22.074,21.9036,21.9982,232389.0
2018-10-02 11:00:00,23.23,23.3,23.07,23.08,123989.0,21.9888,22.055,21.8373,21.8468,123989.0
2018-10-02 11:30:00,23.06,23.13,22.99,23.02,125296.0,21.8279,21.8941,21.7616,21.79,125296.0
2018-10-02 12:00:00,23.02,23.09,22.96,22.99,84979.0,21.79,21.8563,21.7332,21.7616,84979.0
2018-10-02 12:30:00,22.99,23.02,22.88,22.89,135173.0,21.7616,21.79,21.6575,21.6669,135173.0
2018-10-02 13:00:00,22.89,22.99,22.89,22.94,66190.0,21.6669,21.7616,21.6669,21.7143,66190.0
2018-10-02 13:30:00,22.96,22.98,22.89,22.91,58151.0,21.7332,21.7521,21.6669,21.6859,58151.0
2018-10-02 14:00:00,22.9,23.04,22.87,22.97,115835.0,21.6764,21.8089,21.648,21.7427,115835.0
2018-10-02 14:30:00,22.98,23.0,22.94,22.96,117337.0,21.7521,21.7711,21.7143,21.7332,117337.0
2018-10-02 15:00:00,22.96,22.98,22.88,22.92,113305.0,21.7332,21.7521,21.6575,21.6953,113305.0
2018-10-02 15:30:00,22.92,23.02,22.92,22.99,452785.0,21.6953,21.79,21.6953,21.7616,452785.0
2018-10-03 09:30:00,23.09,23.23,22.81,23.0,99849.0,21.8563,21.9888,21.5912,21.7711,99849.0
2018-10-03 10:00:00,23.0,23.01,22.89,22.99,136314.0,21.7711,21.7805,21.6669,21.7616,136314.0
2018-10-03 10:30:00,22.97,23.08,22.96,23.06,164769.0,21.7427,21.8468,21.7332,21.8279,164769.0
2018-10-03 11:00:00,23.05,23.18,23.05,23.14,155220.0,21.8184,21.9415,21.8184,21.9036,155220.0
2018-10-03 11:30:00,23.15,23.27,23.14,23.25,75799.0,21.9131,22.0266,21.9036,22.0077,75799.0
2018-10-03 12:00:00,23.25,23.28,23.17,23.27,165713.0,22.0077,22.0361,21.932,22.0266,165713.0
2018-10-03 12:30:00,23.27,23.32,23.27,23.3,57488.0,22.0266,22.074,22.0266,22.055,57488.0
2018-10-03 13:00:00,23.3,23.4,23.29,23.4,129641.0,22.055,22.1497,22.0456,22.1497,129641.0
2018-10-03 13:30:00,23.39,23.41,23.35,23.4,88952.0,22.1402,22.1592,22.1024,22.1497,88952.0
2018-10-03 14:00:00,23.4,23.53,23.4,23.52,156590.0,22.1497,22.2728,22.1497,22.2633,156590.0
2018-10-03 14:30:00,23.53,23.61,23.5,23.56,204570.0,22.2728,22.3485,22.2444,22.3011,204570.0
2018-10-03 15:00:00,23.57,23.57,23.5,23.53,127360.0,22.3106,22.3106,22.2444,22.2728,127360.0
2018-10-03 15:30:00,23.53,23.6,23.52,23.53,464499.0,22.2728,22.339,22.2633,22.2728,464499.0
2018-10-04 09:30:00,23.44,23.89,23.32,23.88,120767.0,22.1876,22.6135,22.074,22.6041,120767.0
2018-10-04 10:00:00,23.88,24.24,23.87,24.08,351049.0,22.6041,22.9448,22.5946,22.7934,351049.0
2018-10-04 10:30:00,24.08,24.32,24.01,24.3,479200.0,22.7934,23.0205,22.7271,23.0016,479200.0
2018-10-04 11:00:00,24.3,24.41,24.28,24.32,151641.0,23.0016,23.1057,22.9827,23.0205,151641.0
2018-10-04 11:30:00,24.31,24.33,24.24,24.27,206082.0,23.0111,23.03,22.9448,22.9732,206082.0
2018-10-04 12:00:00,24.26,24.28,24.07,24.12,103923.0,22.9637,22.9827,22.7839,22.8312,103923.0
2018-10-04 12:30:00,24.12,24.16,24.09,24.14,45445.0,22.8312,22.8691,22.8028,22.8502,45445.0
2018-10-04 13:00:00,24.14,24.16,24.08,24.1,64932.0,22.8502,22.8691,22.7934,22.8123,64932.0
2018-10-04 13:30:00,24.11,24.14,24.04,24.1,61636.0,22.8218,22.8502,22.7555,22.8123,61636.0
2018-10-04 14:00:00,24.1,24.14,24.0,24.02,165775.0,22.8123,22.8502,22.7176,22.7366,165775.0
2018-10-04 14:30:00,24.03,24.06,23.96,24.01,97629.0,22.746,22.7744,22.6798,22.7271,97629.0
2018-10-04 15:00:00,24.01,24.07,23.96,23.97,109532.0,22.7271,22.7839,22.6798,22.6892,109532.0
2018-10-04 15:30:00,23.97,24.04,23.94,24.04,298697.0,22.6892,22.7555,22.6608,22.7555,298697.0
2018-10-05 09:30:00,24.07,24.29,23.94,24.02,114120.0,22.7839,22.9921,22.6608,22.7366,114120.0
2018-10-05 10:00:00,24.03,24.26,23.99,24.18,131866.0,22.746,22.9637,22.7082,22.888,131866.0
2018-10-05 10:30:00,24.18,24.23,24.12,24.2,147063.0,22.888,22.9353,22.8312,22.907,147063.0
2018-10-05 11:00:00,24.2,24.24,24.1,24.12,122148.0,22.907,22.9448,22.8123,22.8312,122148.0
2018-10-05 11:30:00,24.12,24.15,23.96,24.02,174189.0,22.8312,22.8596,22.6798,22.7366,174189.0
2018-10-05 12:00:00,24.02,24.08,23.98,24.07,113220.0,22.7366,22.7934,22.6987,22.7839,113220.0
2018-10-05 12:30:00,24.07,24.07,23.97,24.02,70745.0,22.7839,22.7839,22.6892,22.7366,70745.0
2018-10-05 13:00:00,24.01,24.03,23.89,23.93,86450.0,22.7271,22.746,22.6135,22.6514,86450.0
2018-10-05 13:30:00,23.93,24.01,23.89,24.0,190498.0,22.6514,22.7271,22.6135,22.7176,190498.0
2018-10-05 14:00:00,24.01,24.05,23.96,24.04,82207.0,22.7271,22.765,22.6798,22.7555,82207.0
2018-10-05 14:30:00,24.04,24.09,24.01,24.07,98302.0,22.7555,22.8028,22.7271,22.7839,98302.0
2018-10-05 15:00:00,24.07,24.29,24.06,24.28,255318.0,22.7839,22.9921,22.7744,22.9827,255318.0
2018-10-05 15:30:00,24.29,24.45,24.23,24.3,839356.0,22.9921,23.1436,22.9353,23.0016,839356.0
2018-10-08 09:30:00,24.3,24.82,24.28,24.77,587836.0,23.0016,23.4938,22.9827,23.4465,587836.0
2018-10-08 10:00:00,24.77,25.09,24.76,25.08,442368.0,23.4465,23.7494,23.437,23.7399,442368.0
2018-10-08 10:30:00,25.06,25.2,24.99,25.15,258144.0,23.721,23.8535,23.6547,23.8062,258144.0
2018-10-08 11:00:00,25.15,25.33,25.08,25.29,182467.0,23.8062,23.9766,23.7399,23.9387,182467.0
2018-10-08 11:30:00,25.29,25.39,25.11,25.28,269286.0,23.9387,24.0334,23.7683,23.9292,269286.0
2018-10-08 12:00:00,25.28,25.32,25.16,25.27,135372.0,23.9292,23.9671,23.8157,23.9198,135372.0
2018-10-08 12:30:00,25.28,25.4,25.19,25.27,187416.0,23.9292,24.0428,23.8441,23.9198,187416.0
2018-10-08 13:00:00,25.27,25.36,25.16,25.19,202895.0,23.9198,24.005,23.8157,23.8441,202895.0
2018-10-08 13:30:00,25.19,25.38,25.1,25.27,415034.0,23.8441,24.0239,23.7589,23.9198,415034.0
2018-10-08 14:00:00,25.25,25.3,25.23,25.27,155652.0,23.9008,23.9482,23.8819,23.9198,155652.0
2018-10-08 14:30:00,25.27,25.39,25.22,25.26,365840.0,23.9198,24.0334,23.8725,23.9103,365840.0
2018-10-08 15:00:00,25.26,25.31,25.19,25.25,545363.0,23.9103,23.9576,23.8441,23.9008,545363.0
2018-10-08 15:30:00,25.25,25.32,25.23,25.32,507320.0,23.9008,23.9671,23.8819,23.9671,507320.0
2018-10-09 09:30:00,25.32,25.6,25.15,25.49,312187.0,23.9671,24.2321,23.8062,24.128,312187.0
2018-10-09 10:00:00,25.5,25.76,25.49,25.76,276660.0,24.1375,24.3836,24.128,24.3836,276660.0
2018-10-09 10:30:00,25.75,25.76,25.58,25.58,120654.0,24.3741,24.3836,24.2132,24.2132,120654.0
2018-10-09 11:00:00,25.58,25.61,25.49,25.55,124143.0,24.2132,24.2416,24.128,24.1848,124143.0
2018-10-09 11:30:00,25.56,25.7,25.53,25.64,191988.0,24.1943,24.3268,24.1659,24.27,191988.0
2018-10-09 12:00:00,25.64,25.67,25.54,25.57,146311.0,24.27,24.2984,24.1754,24.2038,146311.0
2018-10-09 12:30:00,25.56,25.71,25.55,25.64,244699.0,24.1943,24.3363,24.1848,24.27,244699.0
2018-10-09 13:00:00,25.64,25.7,25.54,25.6,369219.0,24.27,24.3268,24.1754,24.2321,369219.0
2018-10-09 13:30:00,25.6,25.63,25.56,25.61,90447.0,24.2321,24.2605,24.1943,24.2416,90447.0
2018-10-09 14:00:00,25.61,25.67,25.6,25.67,91614.0,24.2416,24.2984,24.2321,24.2984,91614.0
2018-10-09 14:30:00,25.67,25.67,25.58,25.6,156276.0,24.2984,24.2984,24.2132,24.2321,156276.0
2018-10-09 15:00:00,25.6,25.61,25.48,25.51,556458.0,24.2321,24.2416,24.1186,24.147,556458.0
2018-10-09 15:30:00,25.5,25.54,25.42,25.54,676482.0,24.1375,24.1754,24.0618,24.1754,676482.0
2018-10-10 09:30:00,25.24,25.59,25.24,25.47,117301.0,23.8914,24.2227,23.8914,24.1091,117301.0
2018-10-10 10:00:00,25.47,25.54,25.34,25.51,355490.0,24.1091,24.1754,23.986,24.147,355490.0
2018-10-10 10:30:00,25.5,25.53,25.35,25.39,143087.0,24.1375,24.1659,23.9955,24.0334,143087.0
2018-10-10 11:00:00,25.39,25.43,25.22,25.24,147101.0,24.0334,24.0712,23.8725,23.8914,147101.0
2018-10-10 11:30:00,25.25,25.26,25.1,25.14,293893.0,23.9008,23.9103,23.7589,23.7967,293893.0
2018-10-10 12:00:00,25.14,25.17,24.94,24.94,139064.0,23.7967,23.8251,23.6074,23.6074,139064.0
2018-10-10 12:30:00,24.93,24.97,24.87,24.9,97946.0,23.5979,23.6358,23.5412,23.5696,97946.0
2018-10-10 13:00:00,24.89,25.04,24.82,24.98,68580.0,23.5601,23.7021,23.4938,23.6453,68580.0
2018-10-10 13:30:00,24.98,25.1,24.96,25.03,75045.0,23.6453,23.7589,23.6263,23.6926,75045.0
2018-10-10 14:00:00,25.04,25.04,24.9,24.99,107565.0,23.7021,23.7021,23.5696,23.6547,107565.0
2018-10-10 14:30:00,24.98,25.01,24.9,24.96,115104.0,23.6453,23.6737,23.5696,23.6263,115104.0
2018-10-10 15:00:00,24.95,24.95,24.87,24.94,188026.0,23.6169,23.6169,23.5412,23.6074,188026.0
2018-10-10 15:30:00,24.93,24.93,24.77,24.79,458507.0,23.5979,23.5979,23.4465,23.4654,458507.0
2018-10-11 09:30:00,24.97,25.34,24.85,25.22,306853.0,23.6358,23.986,23.5222,23.8725,306853.0
2018-10-11 10:00:00,25.21,25.27,25.08,25.13,156130.0,23.863,23.9198,23.7399,23.7873,156130.0
2018-10-11 10:30:00,25.14,25.25,25.08,25.17,67242.0,23.7967,23.9008,23.7399,23.8251,67242.0
2018-10-11 11:00:00,25.17,25.2,25.03,25.11,350048.0,23.8251,23.8535,23.6926,23.7683,350048.0
2018-10-11 11:30:00,25.11,25.33,25.08,25.22,209609.0,23.7683,23.9766,23.7399,23.8725,209609.0
2018-10-11 12:00:00,25.22,25.31,25.21,25.27,91275.0,23.8725,23.9576,23.863,23.9198,91275.0
2018-10-11 12:30:00,25.26,25.41,25.25,25.35,201378.0,23.9103,24.0523,23.9008,23.9955,201378.0
2018-10-11 13:00:00,25.35,25.37,25.26,25.33,140096.0,23.9955,24.0144,23.9103,23.9766,140096.0
2018-10-11 13:30:00,25.33,25.34,25.25,25.3,80670.0,23.9766,23.986,23.9008,23.9482,80670.0
2018-10-11 14:00:00,25.3,25.3,25.13,25.15,103490.0,23.9482,23.9482,23.7873,23.8062,103490.0
2018-10-11 14:30:00,25.15,25.16,24.93,25.0,127248.0,23.8062,23.8157,23.5979,23.6642,127248.0
2018-10-11 15:00:00,24.99,25.17,24.97,25.12,193642.0,23.6547,23.8251,23.6358,23.7778,193642.0
2018-10-11 15:30:00,25.11,25.11,24.81,24.84,633276.0,23.7683,23.7683,23.4844,23.5128,633276.0
2018-10-12 09:30:00,25.19,25.63,24.82,25.03,181235.0,23.8441,24.2605,23.4938,23.6926,181235.0
2018-10-12 10:00:00,25.03,25.08,24.96,24.97,152219.0,23.6926,23.7399,23.6263,23.6358,152219.0
2018-10-12 10:30:00,24.96,25.04,24.96,25.0,82960.0,23.6263,23.7021,23.6263,23.6642,82960.0
2018-10-12 11:00:00,25.01,25.1,24.99,25.06,85702.0,23.6737,23.7589,23.6547,23.721,85702.0
2018-10-12 11:30:00,25.07,25.11,24.99,25.01,118021.0,23.7305,23.7683,23.6547,23.6737,118021.0
2018-10-12 12:00:00,25.0,25.01,24.86,24.86,83700.0,23.6642,23.6737,23.5317,23.5317,83700.0
2018-10-12 12:30:00,24.86,24.88,24.71,24.78,88089.0,23.5317,23.5506,23.3897,23.456,88089.0
2018-10-12 13:00:00,24.76,24.84,24.71,24.8,115164.0,23.437,23.5128,23.3897,23.4749,115164.0
2018-10-12 13:30:00,24.8,24.9,24.69,24.83,276932.0,23.4749,23.5696,23.3708,23.5033,276932.0
2018-10-12 14:00:00,24.84,24.87,24.75,24.87,132909.0,23.5128,23.5412,23.4276,23.5412,132909.0
2018-10-12 14:30:00,24.87,25.03,24.81,25.01,181507.0,23.5412,23.6926,23.4844,23.6737,181507.0
2018-10-12 15:00:00,25.02,25.08,24.98,25.05,130135.0,23.6831,23.7399,23.6453,23.7115,130135.0
2018-10-12 15:30:00,25.05,25.08,24.97,24.98,441654.0,23.7115,23.7399,23.6358,23.6453,441654.0
2018-10-15 09:30:00,24.97,25.11,24.83,25.05,111474.0,23.6358,23.7683,23.5033,23.7115,111474.0
2018-10-15 10:00:00,25.04,25.11,24.94,25.09,69822.0,23.7021,23.7683,23.6074,23.7494,69822.0
2018-10-15 10:30:00,25.09,25.32,25.06,25.32,118832.0,23.7494,23.9671,23.721,23.9671,118832.0
2018-10-15 11:00:00,25.32,25.59,25.26,25.58,195140.0,23.9671,24.2227,23.9103,24.2132,195140.0
2018-10-15 11:30:00,25.59,25.61,25.46,25.46,239160.0,24.2227,24.2416,24.0996,24.0996,239160.0
2018-10-15 12:00:00,25.46,25.49,25.36,25.46,134797.0,24.0996,24.128,24.005,24.0996,134797.0
2018-10-15 12:30:00,25.46,25.55,25.46,25.51,72790.0,24.0996,24.1848,24.0996,24.147,72790.0
2018-10-15 13:00:00,25.52,25.62,25.46,25.5,100424.0,24.1564,24.2511,24.0996,24.1375,100424.0
2018-10-15 13:30:00,25.5,25.55,25.46,25.49,140454.0,24.1375,24.1848,24.0996,24.128,140454.0
2018-10-15 14:00:00,25.49,25.5,25.43,25.43,59034.0,24.128,24.1375,24.0712,24.0712,59034.0
2018-10-15 14:30:00,25.43,25.58,25.43,25.57,160934.0,24.0712,24.2132,24.0712,24.2038,160934.0
2018-10-15 15:00:00,25.58,25.62,25.55,25.55,99571.0,24.2132,24.2511,24.1848,24.1848,99571.0
2018-10-15 15:30:00,25.55,25.61,25.49,25.5,399123.0,24.1848,24.2416,24.128,24.1375,399123.0
2018-10-16 09:30:00,25.62,25.62,25.29,25.41,63251.0,24.2511,24.2511,23.9387,24.0523,63251.0
2018-10-16 10:00:00,25.45,25.51,25.43,25.48,77428.0,24.0902,24.147,24.0712,24.1186,77428.0
2018-10-16 10:30:00,25.47,25.63,25.46,25.56,149013.0,24.1091,24.2605,24.0996,24.1943,149013.0
2018-10-16 11:00:00,25.57,25.73,25.54,25.72,80462.0,24.2038,24.3552,24.1754,24.3457,80462.0
2018-10-16 11:30:00,25.73,25.75,25.68,25.72,54299.0,24.3552,24.3741,24.3079,24.3457,54299.0
2018-10-16 12:00:00,25.71,25.76,25.7,25.75,55140.0,24.3363,24.3836,24.3268,24.3741,55140.0
2018-10-16 12:30:00,25.75,25.85,25.74,25.8,110681.0,24.3741,24.4688,24.3647,24.4215,110681.0
2018-10-16 13:00:00,25.8,25.84,25.78,25.84,58695.0,24.4215,24.4593,24.4025,24.4593,58695.0
2018-10-16 13:30:00,25.84,25.96,25.81,25.96,177398.0,24.4593,24.5729,24.4309,24.5729,177398.0
2018-10-16 14:00:00,25.98,26.0,25.92,25.94,93003.0,24.5918,24.6108,24.535,24.554,93003.0
2018-10-16 14:30:00,25.94,25.97,25.89,25.95,130134.0,24.554,24.5824,24.5067,24.5634,130134.0
2018-10-16 15:00:00,25.94,26.0,25.92,25.99,223640.0,24.554,24.6108,24.535,24.6013,223640.0
2018-10-16 15:30:00,25.99,26.02,25.98,25.99,637574.0,24.6013,24.6297,24.5918,24.6013,637574.0
2018-10-17 09:30:00,25.99,26.16,25.91,26.04,157769.0,24.6013,24.7622,24.5256,24.6486,157769.0
2018-10-17 10:00:00,26.05,26.05,25.87,25.94,67381.0,24.6581,24.6581,24.4877,24.554,67381.0
2018-10-17 10:30:00,25.94,26.07,25.93,25.98,143355.0,24.554,24.677,24.5445,24.5918,143355.0
2018-10-17 11:00:00,25.95,26.01,25.89,25.96,81900.0,24.5634,24.6202,24.5067,24.5729,81900.0
2018-10-17 11:30:00,25.97,26.16,25.94,26.14,373698.0,24.5824,24.7622,24.554,24.7433,373698.0
2018-10-17 12:00:00,26.15,26.35,26.13,26.3,160077.0,24.7528,24.9421,24.7338,24.8947,160077.0
2018-10-17 12:30:00,26.3,26.4,26.27,26.38,71990.0,24.8947,24.9894,24.8663,24.9705,71990.0
2018-10-17 13:00:00,26.39,26.44,26.34,26.35,79677.0,24.9799,25.0273,24.9326,24.9421,79677.0
2018-10-17 13:30:00,26.35,26.42,26.32,26.36,93575.0,24.9421,25.0083,24.9137,24.9515,93575.0
2018-10-17 14:00:00,26.36,26.42,26.28,26.32,143945.0,24.9515,25.0083,24.8758,24.9137,143945.0
2018-10-17 14:30:00,26.31,26.34,26.22,26.27,184829.0,24.9042,24.9326,24.819,24.8663,184829.0
2018-10-17 15:00:00,26.27,26.3,26.21,26.25,108037.0,24.8663,24.8947,24.8096,24.8474,108037.0
2018-10-17 15:30:00,26.24,26.28,26.16,26.23,358207.0,24.838,24.8758,24.7622,24.8285,358207.0
2018-10-18 09:30:00,26.22,26.3,26.14,26.19,52470.0,24.819,24.8947,24.7433,24.7906,52470.0
2018-10-18 10:00:00,26.16,26.3,26.15,26.28,53446.0,24.7622,24.8947,24.7528,24.8758,53446.0
2018-10-18 10:30:00,26.28,26.3,26.17,26.22,54393.0,24.8758,24.8947,24.7717,24.819,54393.0
2018-10-18 11:00:00,26.22,26.22,26.07,26.1,83475.0,24.819,24.819,24.677,24.7054,83475.0
2018-10-18 11:30:00,26.1,26.13,26.02,26.09,140094.0,24.7054,24.7338,24.6297,24.696,140094.0
2018-10-18 12:00:00,26.08,26.16,26.04,26.15,50940.0,24.6865,24.7622,24.6486,24.7528,50940.0
2018-10-18 12:30:00,26.14,26.22,26.11,26.22,137349.0,24.7433,24.819,24.7149,24.819,137349.0
2018-10-18 13:00:00,26.22,26.22,26.13,26.15,65465.0,24.819,24.819,24.7338,24.7528,65465.0
2018-10-18 13:30:00,26.15,26.16,26.08,26.13,76175.0,24.7528,24.7622,24.6865,24.7338,76175.0
2018-10-18 14:00:00,26.14,26.28,26.13,26.23,112828.0,24.7433,24.8758,24.7338,24.8285,112828.0
2018-10-18 14:30:00,26.23,26.31,26.22,26.27,77602.0,24.8285,24.9042,24.819,24.8663,77602.0
2018-10-18 15:00:00,26.27,26.29,26.2,26.26,98215.0,24.8663,24.8853,24.8001,24.8569,98215.0
2018-10-18 15:30:00,26.25,26.3,26.22,26.3,421725.0,24.8474,24.8947,24.819,24.8947,421725.0
2018-10-19 09:30:00,26.35,26.71,26.29,26.55,75934.0,24.9421,25.2828,24.8853,25.1314,75934.0
2018-10-19 10:00:00,26.56,26.58,26.46,26.47,93921.0,25.1409,25.1598,25.0462,25.0557,93921.0
2018-10-19 10:30:00,26.46,26.5,26.36,26.43,35767.0,25.0462,25.0841,24.9515,25.0178,35767.0
2018-10-19 11:00:00,26.44,26.49,26.26,26.31,104942.0,25.0273,25.0746,24.8569,24.9042,104942.0
2018-10-19 11:30:00,26.32,26.41,26.26,26.4,65712.0,24.9137,24.9989,24.8569,24.9894,65712.0
2018-10-19 12:00:00,26.39,26.41,26.21,26.24,68662.0,24.9799,24.9989,24.8096,24.838,68662.0
2018-10-19 12:30:00,26.25,26.26,26.15,26.19,52682.0,24.8474,24.8569,24.7528,24.7906,52682.0
2018-10-19 13:00:00,26.19,26.22,26.09,26.2,101006.0,24.7906,24.819,24.696,24.8001,101006.0
2018-10-19 13:30:00,26.2,26.22,26.11,26.13,105896.0,24.8001,24.819,24.7149,24.7338,105896.0
2018-10-19 14:00:00,26.12,26.27,26.05,26.27,159131.0,24.7244,24.8663,24.6581,24.8663,159131.0
2018-10-19 14:30:00,26.28,26.38,26.26,26.33,81380.0,24.8758,24.9705,24.8569,24.9231,81380.0
2018-10-19 15:00:00,26.34,26.46,26.31,26.45,125148.0,24.9326,25.0462,24.9042,25.0367,125148.0
2018-10-19 15:30:00,26.45,26.53,26.37,26.53,552935.0,25.0367,25.1125,24.961,25.1125,552935.0
2018-10-22 09:30:00,26.57,26.79,26.38,26.43,142740.0,25.1503,25.3586,24.9705,25.0178,142740.0
2018-10-22 10:00:00,26.44,26.61,26.39,26.52,158687.0,25.0273,25.1882,24.9799,25.103,158687.0
2018-10-22 10:30:00,26.54,26.69,26.44,26.52,144470.0,25.1219,25.2639,25.0273,25.103,144470.0
2018-10-22 11:00:00,26.52,26.65,26.48,26.6,109566.0,25.103,25.226,25.0651,25.1787,109566.0
2018-10-22 11:30:00,26.6,26.73,26.57,26.67,147470.0,25.1787,25.3018,25.1503,25.245,147470.0
2018-10-22 12:00:00,26.67,26.71,26.55,26.66,211330.0,25.245,25.2828,25.1314,25.2355,211330.0
2018-10-22 12:30:00,26.66,26.77,26.63,26.68,237583.0,25.2355,25.3396,25.2071,25.2544,237583.0
2018-10-22 13:00:00,26.68,26.81,26.67,26.74,100002.0,25.2544,25.3775,25.245,25.3112,100002.0
2018-10-22 13:30:00,26.75,26.81,26.68,26.73,96418.0,25.3207,25.3775,25.2544,25.3018,96418.0
2018-10-22 14:00:00,26.74,26.79,26.7,26.72,150585.0,25.3112,25.3586,25.2734,25.2923,150585.0
2018-10-22 14:30:00,26.71,26.84,26.7,26.79,155109.0,25.2828,25.4059,25.2734,25.3586,155109.0
2018-10-22 15:00:00,26.8,26.86,26.78,26.83,154542.0,25.368,25.4248,25.3491,25.3964,154542.0
2018-10-22 15:30:00,26.82,26.91,26.77,26.81,593570.0,25.387,25.4722,25.3396,25.3775,593570.0
2018-10-23 09:30:00,26.56,26.6,26.21,26.35,124885.0,25.1409,25.1787,24.8096,24.9421,124885.0
2018-10-23 10:00:00,26.35,26.51,26.33,26.45,125443.0,24.9421,25.0935,24.9231,25.0367,125443.0
2018-10-23 10:30:00,26.44,26.6,26.42,26.59,161074.0,25.0273,25.1787,25.0083,25.1693,161074.0
2018-10-23 11:00:00,26.58,26.9,26.57,26.82,119568.0,25.1598,25.4627,25.1503,25.387,119568.0
2018-10-23 11:30:00,26.83,26.86,26.72,26.73,115700.0,25.3964,25.4248,25.2923,25.3018,115700.0
2018-10-23 12:00:00,26.71,26.85,26.71,26.82,105526.0,25.2828,25.4154,25.2828,25.387,105526.0
2018-10-23 12:30:00,26.82,26.89,26.66,26.66,98664.0,25.387,25.4532,25.2355,25.2355,98664.0
2018-10-23 13:00:00,26.65,26.74,26.64,26.69,111701.0,25.226,25.3112,25.2166,25.2639,111701.0
2018-10-23 13:30:00,26.7,26.72,26.61,26.62,57458.0,25.2734,25.2923,25.1882,25.1976,57458.0
2018-10-23 14:00:00,26.62,26.69,26.6,26.63,102193.0,25.1976,25.2639,25.1787,25.2071,102193.0
2018-10-23 14:30:00,26.62,26.7,26.61,26.68,73407.0,25.1976,25.2734,25.1882,25.2544,73407.0
2018-10-23 15:00:00,26.68,26.71,26.64,26.64,79764.0,25.2544,25.2828,25.2166,25.2166,79764.0
2018-10-23 15:30:00,26.65,26.65,26.48,26.49,364770.0,25.226,25.226,25.0651,25.0746,364770.0
2018-10-24 09:30:00,26.41,26.73,26.41,26.52,90995.0,24.9989,25.3018,24.9989,25.103,90995.0
2018-10-24 10:00:00,26.53,26.55,26.27,26.28,141912.0,25.1125,25.1314,24.8663,24.8758,141912.0
2018-10-24 10:30:00,26.28,26.32,26.17,26.18,96601.0,24.8758,24.9137,24.7717,24.7812,96601.0
2018-10-24 11:00:00,26.18,26.2,25.84,25.85,217378.0,24.7812,24.8001,24.4593,24.4688,217378.0
2018-10-24 11:30:00,25.85,25.95,25.8,25.88,155519.0,24.4688,24.5634,24.4215,24.4972,155519.0
2018-10-24 12:00:00,25.88,25.89,25.71,25.73,152917.0,24.4972,24.5067,24.3363,24.3552,152917.0
2018-10-24 12:30:00,25.73,25.74,25.48,25.61,130800.0,24.3552,24.3647,24.1186,24.2416,130800.0
2018-10-24 13:00:00,25.6,25.6,25.45,25.46,132192.0,24.2321,24.2321,24.0902,24.0996,132192.0
2018-10-24 13:30:00,25.47,25.49,25.35,25.43,98867.0,24.1091,24.128,23.9955,24.0712,98867.0
2018-10-24 14:00:00,25.42,25.43,25.31,25.36,128232.0,24.0618,24.0712,23.9576,24.005,128232.0
2018-10-24 14:30:00,25.36,25.46,25.34,25.38,144585.0,24.005,24.0996,23.986,24.0239,144585.0
2018-10-24 15:00:00,25.37,25.39,25.18,25.18,205656.0,24.0144,24.0334,23.8346,23.8346,205656.0
2018-10-24 15:30:00,25.18,25.22,25.0,25.01,630622.0,23.8346,23.8725,23.6642,23.6737,630622.0
2018-10-25 09:30:00,25.25,25.51,25.18,25.42,122301.0,23.9008,24.147,23.8346,24.0618,122301.0
2018-10-25 10:00:00,25.43,25.55,25.27,25.41,92161.0,24.0712,24.1848,23.9198,24.0523,92161.0
2018-10-25 10:30:00,25.42,25.57,25.33,25.52,78170.0,24.0618,24.2038,23.9766,24.1564,78170.0
2018-10-25 11:00:00,25.51,25.64,25.49,25.6,103513.0,24.147,24.27,24.128,24.2321,103513.0
2018-10-25 11:30:00,25.6,25.7,25.57,25.64,108787.0,24.2321,24.3268,24.2038,24.27,108787.0
2018-10-25 12:00:00,25.64,25.66,25.49,25.51,52458.0,24.27,24.2889,24.128,24.147,52458.0
2018-10-25 12:30:00,25.51,25.53,25.45,25.5,51153.0,24.147,24.1659,24.0902,24.1375,51153.0
2018-10-25 13:00:00,25.51,25.51,25.43,25.48,44660.0,24.147,24.147,24.0712,24.1186,44660.0
2018-10-25 13:30:00,25.49,25.53,25.44,25.48,102529.0,24.128,24.1659,24.0807,24.1186,102529.0
2018-10-25 14:00:00,25.48,25.57,25.45,25.57,74149.0,24.1186,24.2038,24.0902,24.2038,74149.0
2018-10-25 14:30:00,25.57,25.71,25.56,25.69,101098.0,24.2038,24.3363,24.1943,24.3173,101098.0
2018-10-25 15:00:00,25.69,25.83,25.68,25.82,125673.0,24.3173,24.4499,24.3079,24.4404,125673.0
2018-10-25 15:30:00,25.82,25.85,25.76,25.76,333688.0,24.4404,24.4688,24.3836,24.3836,333688.0
2018-10-26 09:30:00,25.5,25.68,25.23,25.23,112982.0,24.1375,24.3079,23.8819,23.8819,112982.0
2018-10-26 10:00:00,25.21,25.21,24.94,24.94,108653.0,23.863,23.863,23.6074,23.6074,108653.0
2018-10-26 10:30:00,24.94,25.05,24.86,24.86,100614.0,23.6074,23.7115,23.5317,23.5317,100614.0
2018-10-26 11:00:00,24.86,25.07,24.85,25.05,130930.0,23.5317,23.7305,23.5222,23.7115,130930.0
2018-10-26 11:30:00,25.05,25.16,25.02,25.08,86716.0,23.7115,23.8157,23.6831,23.7399,86716.0
2018-10-26 12:00:00,25.08,25.14,24.98,25.05,120189.0,23.7399,23.7967,23.6453,23.7115,120189.0
2018-10-26 12:30:00,25.05,25.18,25.03,25.08,80309.0,23.7115,23.8346,23.6926,23.7399,80309.0
2018-10-26 13:00:00,25.09,25.2,25.09,25.11,82241.0,23.7494,23.8535,23.7494,23.7683,82241.0
2018-10-26 13:30:00,25.11,25.12,25.01,25.12,91350.0,23.7683,23.7778,23.6737,23.7778,91350.0
2018-10-26 14:00:00,25.11,25.12,24.93,24.97,120550.0,23.7683,23.7778,23.5979,23.6358,120550.0
2018-10-26 14:30:00,24.97,25.03,24.86,24.87,96119.0,23.6358,23.6926,23.5317,23.5412,96119.0
2018-10-26 15:00:00,24.88,24.98,24.8,24.93,119850.0,23.5506,23.6453,23.4749,23.5979,119850.0
2018-10-26 15:30:00,24.94,24.96,24.83,24.87,270395.0,23.6074,23.6263,23.5033,23.5412,270395.0
2018-10-29 09:30:00,25.19,25.22,25.03,25.15,99332.0,23.8441,23.8725,23.6926,23.8062,99332.0
2018-10-29 10:00:00,25.16,25.43,25.14,25.36,128173.0,23.8157,24.0712,23.7967,24.005,128173.0
2018-10-29 10:30:00,25.38,25.39,25.24,25.31,96702.0,24.0239,24.0334,23.8914,23.9576,96702.0
2018-10-29 11:00:00,25.31,25.41,25.23,25.27,52412.0,23.9576,24.0523,23.8819,23.9198,52412.0
2018-10-29 11:30:00,25.27,25.28,25.17,25.18,46774.0,23.9198,23.9292,23.8251,23.8346,46774.0
2018-10-29 12:00:00,25.15,25.18,24.93,24.96,76334.0,23.8062,23.8346,23.5979,23.6263,76334.0
2018-10-29 12:30:00,24.98,25.09,24.96,25.02,70470.0,23.6453,23.7494,23.6263,23.6831,70470.0
2018-10-29 13:00:00,25.02,25.17,25.02,25.13,60429.0,23.6831,23.8251,23.6831,23.7873,60429.0
2018-10-29 13:30:00,25.12,25.2,25.1,25.13,116614.0,23.7778,23.8535,23.7589,23.7873,116614.0
2018-10-29 14:00:00,25.12,25.15,24.99,24.99,95556.0,23.7778,23.8062,23.6547,23.6547,95556.0
2018-10-29 14:30:00,24.99,25.01,24.86,24.89,99930.0,23.6547,23.6737,23.5317,23.5601,99930.0
2018-10-29 15:00:00,24.9,24.9,24.72,24.72,132935.0,23.5696,23.5696,23.3992,23.3992,132935.0
2018-10-29 15:30:00,24.72,24.79,24.52,24.72,418351.0,23.3992,23.4654,23.2099,23.3992,418351.0
2018-10-30 09:30:00,24.74,25.33,24.74,25.32,105274.0,23.4181,23.9766,23.4181,23.9671,105274.0
2018-10-30 10:00:00,25.35,25.63,25.34,25.59,128667.0,23.9955,24.2605,23.986,24.2227,128667.0
2018-10-30 10:30:00,25.58,25.68,25.36,25.49,107336.0,24.2132,24.3079,24.005,24.128,107336.0
2018-10-30 11:00:00,25.5,25.87,25.45,25.87,118162.0,24.1375,24.4877,24.0902,24.4877,118162.0
2018-10-30 11:30:00,25.89,25.96,25.83,25.87,94364.0,24.5067,24.5729,24.4499,24.4877,94364.0
2018-10-30 12:00:00,25.89,25.94,25.75,25.8,65938.0,24.5067,24.554,24.3741,24.4215,65938.0
2018-10-30 12:30:00,25.8,25.88,25.69,25.73,70059.0,24.4215,24.4972,24.3173,24.3552,70059.0
2018-10-30 13:00:00,25.72,25.73,25.54,25.57,62558.0,24.3457,24.3552,24.1754,24.2038,62558.0
2018-10-30 13:30:00,25.57,25.69,25.49,25.68,63416.0,24.2038,24.3173,24.128,24.3079,63416.0
2018-10-30 14:00:00,25.69,25.76,25.61,25.66,68216.0,24.3173,24.3836,24.2416,24.2889,68216.0
2018-10-30 14:30:00,25.67,25.82,25.61,25.79,65277.0,24.2984,24.4404,24.2416,24.412,65277.0
2018-10-30 15:00:00,25.8,25.86,25.72,25.83,113146.0,24.4215,24.4783,24.3457,24.4499,113146.0
2018-10-30 15:30:00,25.83,25.95,25.8,25.94,267755.0,24.4499,24.5634,24.4215,24.554,267755.0
2018-10-31 09:30:00,26.19,26.35,26.09,26.24,102069.0,24.7906,24.9421,24.696,24.838,102069.0
2018-10-31 10:00:00,26.23,26.43,26.07,26.43,106997.0,24.8285,25.0178,24.677,25.0178,106997.0
2018-10-31 10:30:00,26.43,26.65,26.39,26.59,163740.0,25.0178,25.226,24.9799,25.1693,163740.0
2018-10-31 11:00:00,26.6,26.61,26.44,26.5,55901.0,25.1787,25.1882,25.0273,25.0841,55901.0
2018-10-31 11:30:00,26.51,26.51,26.31,26.33,81732.0,25.0935,25.0935,24.9042,24.9231,81732.0
2018-10-31 12:00:00,26.33,26.42,26.16,26.39,52906.0,24.9231,25.0083,24.7622,24.9799,52906.0
2018-10-31 12:30:00,26.39,26.6,26.37,26.59,51276.0,24.9799,25.1787,24.961,25.1693,51276.0
2018-10-31 13:00:00,26.59,26.64,26.52,26.52,65513.0,25.1693,25.2166,25.103,25.103,65513.0
2018-10-31 13:30:00,26.52,26.54,26.46,26.5,85152.0,25.103,25.1219,25.0462,25.0841,85152.0
2018-10-31 14:00:00,26.5,26.56,26.45,26.52,74932.0,25.0841,25.1409,25.0367,25.103,74932.0
2018-10-31 14:30:00,26.53,26.55,26.5,26.54,65788.0,25.1125,25.1314,25.0841,25.1219,65788.0
2018-10-31 15:00:00,26.54,26.59,26.5,26.54,105533.0,25.1219,25.1693,25.0841,25.1219,105533.0
2018-10-31 15:30:00,26.53,26.57,26.4,26.41,481128.0,25.1125,25.1503,24.9894,24.9989,481128.0
2018-11-01 09:30:00,27.2,28.42,26.68,28.05,597809.0,25.7467,26.9015,25.2544,26.5512,597809.0
2018-11-01 10:00:00,28.04,28.24,27.73,28.12,393214.0,26.5418,26.7311,26.2483,26.6175,393214.0
2018-11-01 10:30:00,28.17,28.65,27.92,27.93,282944.0,26.6648,27.1192,26.4282,26.4377,282944.0
2018-11-01 11:00:00,27.94,28.72,27.93,28.6,352830.0,26.4471,27.1854,26.4377,27.0719,352830.0
2018-11-01 11:30:00,28.58,28.59,28.31,28.41,213425.0,27.0529,27.0624,26.7973,26.892,213425.0
2018-11-01 12:00:00,28.39,28.6,28.26,28.5,160086.0,26.8731,27.0719,26.75,26.9772,160086.0
2018-11-01 12:30:00,28.47,28.5,28.05,28.3,131220.0,26.9488,26.9772,26.5512,26.7879,131220.0
2018-11-01 13:00:00,28.26,28.3,28.01,28.05,157779.0,26.75,26.7879,26.5134,26.5512,157779.0
2018-11-01 13:30:00,28.05,28.26,27.99,28.1,275777.0,26.5512,26.75,26.4944,26.5986,275777.0
2018-11-01 14:00:00,28.1,28.19,27.92,28.16,190025.0,26.5986,26.6838,26.4282,26.6554,190025.0
2018-11-01 14:30:00,28.15,28.22,28.06,28.2,249592.0,26.6459,26.7122,26.5607,26.6932,249592.0
2018-11-01 15:00:00,28.18,28.43,28.12,28.27,391663.0,26.6743,26.9109,26.6175,26.7595,391663.0
2018-11-01 15:30:00,28.27,28.33,28.1,28.23,590501.0,26.7595,26.8163,26.5986,26.7216,590501.0
2018-11-02 09:30:00,28.28,28.45,27.47,27.51,239139.0,26.769,26.9299,26.0022,26.0401,239139.0
2018-11-02 10:00:00,27.51,27.52,27.14,27.39,214166.0,26.0401,26.0496,25.6899,25.9265,214166.0
2018-11-02 10:30:00,27.36,27.86,27.22,27.83,164092.0,25.8981,26.3714,25.7656,26.343,164092.0
2018-11-02 11:00:00,27.86,27.9,27.2,27.32,180959.0,26.3714,26.4093,25.7467,25.8602,180959.0
2018-11-02 11:30:00,27.33,27.46,27.22,27.46,71227.0,25.8697,25.9928,25.7656,25.9928,71227.0
2018-11-02 12:00:00,27.45,27.68,27.44,27.68,110195.0,25.9833,26.201,25.9738,26.201,110195.0
2018-11-02 12:30:00,27.69,27.71,27.36,27.4,93441.0,26.2105,26.2294,25.8981,25.936,93441.0
2018-11-02 13:00:00,27.4,27.6,27.35,27.58,59060.0,25.936,26.1253,25.8886,26.1064,59060.0
2018-11-02 13:30:00,27.59,27.98,27.55,27.94,75736.0,26.1158,26.485,26.078,26.4471,75736.0
2018-11-02 14:00:00,27.93,27.96,27.61,27.82,167098.0,26.4377,26.466,26.1348,26.3335,167098.0
2018-11-02 14:30:00,27.83,27.83,27.58,27.75,131193.0,26.343,26.343,26.1064,26.2673,131193.0
2018-11-02 15:00:00,27.75,27.86,27.67,27.78,85718.0,26.2673,26.3714,26.1915,26.2957,85718.0
2018-11-02 15:30:00,27.79,27.84,27.68,27.83,347529.0,26.3051,26.3525,26.201,26.343,347529.0
2018-11-05 09:30:00,28.12,28.32,27.93,28.0,178227.0,26.6175,26.8068,26.4377,26.5039,178227.0
2018-11-05 10:00:00,27.99,28.05,27.88,28.01,172806.0,26.4944,26.5512,26.3903,26.5134,172806.0
2018-11-05 10:30:00,28.01,28.09,27.91,28.08,135263.0,26.5134,26.5891,26.4187,26.5796,135263.0
2018-11-05 11:00:00,28.08,28.1,27.91,27.93,74573.0,26.5796,26.5986,26.4187,26.4377,74573.0
2018-11-05 11:30:00,27.92,27.98,27.82,27.98,75572.0,26.4282,26.485,26.3335,26.485,75572.0
2018-11-05 12:00:00,27.97,27.99,27.91,27.95,70802.0,26.4755,26.4944,26.4187,26.4566,70802.0
2018-11-05 12:30:00,27.95,27.95,27.7,27.8,99906.0,26.4566,26.4566,26.2199,26.3146,99906.0
2018-11-05 13:00:00,27.8,27.99,27.73,27.97,58469.0,26.3146,26.4944,26.2483,26.4755,58469.0
2018-11-05 13:30:00,27.96,27.98,27.84,27.94,81090.0,26.466,26.485,26.3525,26.4471,81090.0
2018-11-05 14:00:00,27.95,28.08,27.94,28.07,202500.0,26.4566,26.5796,26.4471,26.5702,202500.0
2018-11-05 14:30:00,28.07,28.08,27.84,27.85,89542.0,26.5702,26.5796,26.3525,26.3619,89542.0
2018-11-05 15:00:00,27.85,27.91,27.82,27.9,113432.0,26.3619,26.4187,26.3335,26.4093,113432.0
2018-11-05 15:30:00,27.9,28.04,27.8,28.0,432804.0,26.4093,26.5418,26.3146,26.5039,432804.0
2018-11-06 09:30:00,26.44,26.88,25.67,26.32,555692.0,25.0273,25.4438,24.2984,24.9137,555692.0
2018-11-06 10:00:00,26.35,26.76,26.29,26.74,408549.0,24.9421,25.3302,24.8853,25.3112,408549.0
2018-11-06 10:30:00,26.74,26.77,26.4,26.68,197675.0,25.3112,25.3396,24.9894,25.2544,197675.0
2018-11-06 11:00:00,26.66,26.72,26.38,26.5,178851.0,25.2355,25.2923,24.9705,25.0841,178851.0
2018-11-06 11:30:00,26.48,26.59,26.43,26.48,162136.0,25.0651,25.1693,25.0178,25.0651,162136.0
2018-11-06 12:00:00,26.48,26.53,26.29,26.37,157183.0,25.0651,25.1125,24.8853,24.961,157183.0
2018-11-06 12:30:00,26.38,26.6,26.37,26.5,158454.0,24.9705,25.1787,24.961,25.0841,158454.0
2018-11-06 13:00:00,26.5,26.57,26.4,26.41,114760.0,25.0841,25.1503,24.9894,24.9989,114760.0
2018-11-06 13:30:00,26.41,26.53,26.41,26.48,114035.0,24.9989,25.1125,24.9989,25.0651,114035.0
2018-11-06 14:00:00,26.48,26.66,26.46,26.56,143439.0,25.0651,25.2355,25.0462,25.1409,143439.0
2018-11-06 14:30:00,26.56,26.75,26.55,26.69,134071.0,25.1409,25.3207,25.1314,25.2639,134071.0
2018-11-06 15:00:00,26.69,26.79,26.66,26.75,214172.0,25.2639,25.3586,25.2355,25.3207,214172.0
2018-11-06 15:30:00,26.75,26.99,26.74,26.93,694100.0,25.3207,25.5479,25.3112,25.4911,694100.0
2018-11-07 09:30:00,27.04,27.22,26.87,27.11,247984.0,25.5952,25.7656,25.4343,25.6615,247984.0
2018-11-07 10:00:00,27.09,27.59,27.07,27.52,139192.0,25.6425,26.1158,25.6236,26.0496,139192.0
2018-11-07 10:30:00,27.54,28.02,27.54,27.96,201609.0,26.0685,26.5228,26.0685,26.466,201609.0
2018-11-07 11:00:00,27.96,28.06,27.85,27.93,189370.0,26.466,26.5607,26.3619,26.4377,189370.0
2018-11-07 11:30:00,27.92,28.0,27.81,27.91,113637.0,26.4282,26.5039,26.3241,26.4187,113637.0
2018-11-07 12:00:00,27.92,27.93,27.69,27.73,119709.0,26.4282,26.4377,26.2105,26.2483,119709.0
2018-11-07 12:30:00,27.73,27.73,27.58,27.65,80480.0,26.2483,26.2483,26.1064,26.1726,80480.0
2018-11-07 13:00:00,27.66,27.67,27.48,27.53,76842.0,26.1821,26.1915,26.0117,26.059,76842.0
2018-11-07 13:30:00,27.53,27.53,27.22,27.28,251057.0,26.059,26.059,25.7656,25.8224,251057.0
2018-11-07 14:00:00,27.29,27.44,27.18,27.38,114341.0,25.8318,25.9738,25.7277,25.917,114341.0
2018-11-07 14:30:00,27.38,27.5,27.34,27.41,137373.0,25.917,26.0306,25.8792,25.9454,137373.0
2018-11-07 15:00:00,27.42,27.62,27.41,27.62,151308.0,25.9549,26.1442,25.9454,26.1442,151308.0
2018-11-07 15:30:00,27.63,27.67,27.58,27.66,368590.0,26.1537,26.1915,26.1064,26.1821,368590.0
2018-11-08 09:30:00,27.4,27.51,27.2,27.44,89097.0,25.936,26.0401,25.7467,25.9738,89097.0
2018-11-08 10:00:00,27.43,27.45,27.28,27.29,72632.0,25.9644,25.9833,25.8224,25.8318,72632.0
2018-11-08 10:30:00,27.3,27.49,27.28,27.49,156972.0,25.8413,26.0212,25.8224,26.0212,156972.0
2018-11-08 11:00:00,27.49,27.73,27.42,27.45,144455.0,26.0212,26.2483,25.9549,25.9833,144455.0
2018-11-08 11:30:00,27.44,27.61,27.44,27.55,92602.0,25.9738,26.1348,25.9738,26.078,92602.0
2018-11-08 12:00:00,27.55,27.72,27.55,27.68,80035.0,26.078,26.2389,26.078,26.201,80035.0
2018-11-08 12:30:00,27.66,27.75,27.61,27.61,91991.0,26.1821,26.2673,26.1348,26.1348,91991.0
2018-11-08 13:00:00,27.61,27.65,27.58,27.63,90335.0,26.1348,26.1726,26.1064,26.1537,90335.0
2018-11-08 13:30:00,27.63,27.63,27.51,27.62,123615.0,26.1537,26.1537,26.0401,26.1442,123615.0
2018-11-08 14:00:00,27.62,27.7,27.56,27.56,149051.0,26.1442,26.2199,26.0874,26.0874,149051.0
2018-11-08 14:30:00,27.56,27.59,27.42,27.46,150194.0,26.0874,26.1158,25.9549,25.9928,150194.0
2018-11-08 15:00:00,27.45,27.6,27.4,27.52,217961.0,25.9833,26.1253,25.936,26.0496,217961.0
2018-11-08 15:30:00,27.52,27.66,27.49,27.59,427995.0,26.0496,26.1821,26.0212,26.1158,427995.0
2018-11-09 09:30:00,27.47,27.67,27.47,27.64,69804.0,26.0022,26.1915,26.0022,26.1631,69804.0
2018-11-09 10:00:00,27.66,27.72,27.52,27.71,106094.0,26.1821,26.2389,26.0496,26.2294,106094.0
2018-11-09 10:30:00,27.69,27.75,27.61,27.67,71496.0,26.2105,26.2673,26.1348,26.1915,71496.0
2018-11-09 11:00:00,27.68,27.73,27.55,27.64,114888.0,26.201,26.2483,26.078,26.1631,114888.0
2018-11-09 11:30:00,27.65,27.67,27.48,27.5,82607.0,26.1726,26.1915,26.0117,26.0306,82607.0
2018-11-09 12:00:00,27.51,27.58,27.36,27.4,109615.0,26.0401,26.1064,25.8981,25.936,109615.0
2018-11-09 12:30:00,27.41,27.53,27.33,27.39,120168.0,25.9454,26.059,25.8697,25.9265,120168.0
2018-11-09 13:00:00,27.39,27.45,27.3,27.33,85982.0,25.9265,25.9833,25.8413,25.8697,85982.0
2018-11-09 13:30:00,27.32,27.37,27.29,27.3,70188.0,25.8602,25.9076,25.8318,25.8413,70188.0
2018-11-09 14:00:00,27.3,27.35,27.19,27.25,103006.0,25.8413,25.8886,25.7372,25.794,103006.0
2018-11-09 14:30:00,27.25,27.57,27.24,27.53,77020.0,25.794,26.0969,25.7845,26.059,77020.0
2018-11-09 15:00:00,27.53,27.61,27.41,27.53,269796.0,26.059,26.1348,25.9454,26.059,269796.0
2018-11-09 15:30:00,27.53,27.6,27.47,27.49,384524.0,26.059,26.1253,26.0022,26.0212,384524.0
2018-11-12 09:30:00,27.51,27.62,26.91,26.95,128680.0,26.0401,26.1442,25.4722,25.51,128680.0
2018-11-12 10:00:00,26.95,27.25,26.89,27.25,69926.0,25.51,25.794,25.4532,25.794,69926.0
2018-11-12 10:30:00,27.25,27.25,26.42,26.57,276330.0,25.794,25.794,25.0083,25.1503,276330.0
2018-11-12 11:00:00,26.57,26.81,26.51,26.55,80711.0,25.1503,25.3775,25.0935,25.1314,80711.0
2018-11-12 11:30:00,26.54,26.68,26.45,26.62,110186.0,25.1219,25.2544,25.0367,25.1976,110186.0
2018-11-12 12:00:00,26.62,26.86,26.59,26.8,132418.0,25.1976,25.4248,25.1693,25.368,132418.0
2018-11-12 12:30:00,26.8,26.85,26.61,26.62,147842.0,25.368,25.4154,25.1882,25.1976,147842.0
2018-11-12 13:00:00,26.62,26.65,26.4,26.51,98931.0,25.1976,25.226,24.9894,25.0935,98931.0
2018-11-12 13:30:00,26.5,26.54,26.32,26.44,126868.0,25.0841,25.1219,24.9137,25.0273,126868.0
2018-11-12 14:00:00,26.44,26.65,26.43,26.58,52060.0,25.0273,25.226,25.0178,25.1598,52060.0
2018-11-12 14:30:00,26.58,26.69,26.49,26.5,98944.0,25.1598,25.2639,25.0746,25.0841,98944.0
2018-11-12 15:00:00,26.5,26.63,26.44,26.53,192353.0,25.0841,25.2071,25.0273,25.1125,192353.0
2018-11-12 15:30:00,26.52,26.52,26.34,26.36,619962.0,25.103,25.103,24.9326,24.9515,619962.0
2018-11-13 09:30:00,26.5,26.8,26.28,26.39,71211.0,25.0841,25.368,24.8758,24.9799,71211.0
2018-11-13 10:00:00,26.38,26.44,26.21,26.28,65142.0,24.9705,25.0273,24.8096,24.8758,65142.0
2018-11-13 10:30:00,26.28,26.35,26.18,26.3,167681.0,24.8758,24.9421,24.7812,24.8947,167681.0
2018-11-13 11:00:00,26.3,26.5,26.25,26.37,105228.0,24.8947,25.0841,24.8474,24.961,105228.0
2018-11-13 11:30:00,26.37,26.4,26.14,26.2,125138.0,24.961,24.9894,24.7433,24.8001,125138.0
2018-11-13 12:00:00,26.21,26.38,26.2,26.32,82725.0,24.8096,24.9705,24.8001,24.9137,82725.0
2018-11-13 12:30:00,26.32,26.32,26.18,26.25,57147.0,24.9137,24.9137,24.7812,24.8474,57147.0
2018-11-13 13:00:00,26.25,26.31,26.16,26.26,58505.0,24.8474,24.9042,24.7622,24.8569,58505.0
2018-11-13 13:30:00,26.27,26.32,26.19,26.21,72945.0,24.8663,24.9137,24.7906,24.8096,72945.0
2018-11-13 14:00:00,26.21,26.22,26.06,26.14,130016.0,24.8096,24.819,24.6676,24.7433,130016.0
2018-11-13 14:30:00,26.14,26.17,26.04,26.13,118688.0,24.7433,24.7717,24.6486,24.7338,118688.0
2018-11-13 15:00:00,26.1,26.18,26.02,26.11,111907.0,24.7054,24.7812,24.6297,24.7149,111907.0
2018-11-13 15:30:00,26.1,26.15,26.04,26.07,460057.0,24.7054,24.7528,24.6486,24.677,460057.0
2018-11-14 09:30:00,26.42,26.44,26.11,26.29,45694.0,25.0083,25.0273,24.7149,24.8853,45694.0
2018-11-14 10:00:00,26.27,26.32,26.04,26.16,62550.0,24.8663,24.9137,24.6486,24.7622,62550.0
2018-11-14 10:30:00,26.15,26.27,25.95,26.02,69107.0,24.7528,24.8663,24.5634,24.6297,69107.0
2018-11-14 11:00:00,26.02,26.03,25.87,25.87,88515.0,24.6297,24.6392,24.4877,24.4877,88515.0
2018-11-14 11:30:00,25.9,25.99,25.67,25.97,249420.0,24.5161,24.6013,24.2984,24.5824,249420.0
2018-11-14 12:00:00,25.98,26.0,25.79,25.9,101298.0,24.5918,24.6108,24.412,24.5161,101298.0
2018-11-14 12:30:00,25.9,25.92,25.68,25.69,78308.0,24.5161,24.535,24.3079,24.3173,78308.0
2018-11-14 13:00:00,25.69,25.81,25.62,25.79,71199.0,24.3173,24.4309,24.2511,24.412,71199.0
2018-11-14 13:30:00,25.79,25.81,25.62,25.68,114053.0,24.412,24.4309,24.2511,24.3079,114053.0
2018-11-14 14:00:00,25.68,25.78,25.56,25.73,134002.0,24.3079,24.4025,24.1943,24.3552,134002.0
2018-11-14 14:30:00,25.72,25.88,25.69,25.87,196873.0,24.3457,24.4972,24.3173,24.4877,196873.0
2018-11-14 15:00:00,25.88,26.06,25.81,26.06,338359.0,24.4972,24.6676,24.4309,24.6676,338359.0
2018-11-14 15:30:00,26.05,26.12,25.93,25.95,405434.0,24.6581,24.7244,24.5445,24.5634,405434.0
2018-11-15 09:30:00,26.0,26.0,25.78,25.8,136622.0,24.6108,24.6108,24.4025,24.4215,136622.0
2018-11-15 10:00:00,25.78,25.98,25.78,25.92,93697.0,24.4025,24.5918,24.4025,24.535,93697.0
2018-11-15 10:30:00,25.92,25.97,25.82,25.91,69720.0,24.535,24.5824,24.4404,24.5256,69720.0
2018-11-15 11:00:00,25.92,26.21,25.88,26.14,130196.0,24.535,24.8096,24.4972,24.7433,130196.0
2018-11-15 11:30:00,26.13,26.32,26.11,26.25,95594.0,24.7338,24.9137,24.7149,24.8474,95594.0
2018-11-15 12:00:00,26.26,26.31,26.06,26.24,114041.0,24.8569,24.9042,24.6676,24.838,114041.0
2018-11-15 12:30:00,26.24,26.34,26.17,26.23,62179.0,24.838,24.9326,24.7717,24.8285,62179.0
2018-11-15 13:00:00,26.22,26.42,26.1,26.41,82869.0,24.819,25.0083,24.7054,24.9989,82869.0
2018-11-15 13:30:00,26.42,26.57,26.42,26.55,101897.0,25.0083,25.1503,25.0083,25.1314,101897.0
2018-11-15 14:00:00,26.56,26.6,26.36,26.46,94998.0,25.1409,25.1787,24.9515,25.0462,94998.0
2018-11-15 14:30:00,26.47,26.51,26.37,26.39,91948.0,25.0557,25.0935,24.961,24.9799,91948.0
2018-11-15 15:00:00,26.39,26.41,26.24,26.31,123146.0,24.9799,24.9989,24.838,24.9042,123146.0
2018-11-15 15:30:00,26.3,26.51,26.3,26.5,309566.0,24.8947,25.0935,24.8947,25.0841,309566.0
2018-11-16 09:30:00,26.23,26.67,26.23,26.49,118231.0,24.8285,25.245,24.8285,25.0746,118231.0
2018-11-16 10:00:00,26.5,26.52,26.36,26.49,52064.0,25.0841,25.103,24.9515,25.0746,52064.0
2018-11-16 10:30:00,26.49,26.58,26.38,26.44,49772.0,25.0746,25.1598,24.9705,25.0273,49772.0
2018-11-16 11:00:00,26.44,26.45,26.12,26.17,54308.0,25.0273,25.0367,24.7244,24.7717,54308.0
2018-11-16 11:30:00,26.17,26.18,25.92,25.96,76292.0,24.7717,24.7812,24.535,24.5729,76292.0
2018-11-16 12:00:00,25.97,26.06,25.91,25.93,72213.0,24.5824,24.6676,24.5256,24.5445,72213.0
2018-11-16 12:30:00,25.93,26.2,25.89,26.11,102873.0,24.5445,24.8001,24.5067,24.7149,102873.0
2018-11-16 13:00:00,26.11,26.26,26.07,26.24,59055.0,24.7149,24.8569,24.677,24.838,59055.0
2018-11-16 13:30:00,26.23,26.31,26.19,26.28,48259.0,24.8285,24.9042,24.7906,24.8758,48259.0
2018-11-16 14:00:00,26.28,26.35,26.19,26.3,63665.0,24.8758,24.9421,24.7906,24.8947,63665.0
2018-11-16 14:30:00,26.3,26.37,26.29,26.36,56079.0,24.8947,24.961,24.8853,24.9515,56079.0
2018-11-16 15:00:00,26.36,26.43,26.29,26.4,114305.0,24.9515,25.0178,24.8853,24.9894,114305.0
2018-11-16 15:30:00,26.4,26.43,26.27,26.31,262933.0,24.9894,25.0178,24.8663,24.9042,262933.0
2018-11-19 09:30:00,26.28,26.4,26.04,26.07,42098.0,24.8758,24.9894,24.6486,24.677,42098.0
2018-11-19 10:00:00,26.09,26.09,25.81,25.87,42041.0,24.696,24.696,24.4309,24.4877,42041.0
2018-11-19 10:30:00,25.87,26.01,25.81,25.96,70492.0,24.4877,24.6202,24.4309,24.5729,70492.0
2018-11-19 11:00:00,25.97,26.0,25.75,25.83,90564.0,24.5824,24.6108,24.3741,24.4499,90564.0
2018-11-19 11:30:00,25.82,25.82,25.54,25.6,66879.0,24.4404,24.4404,24.1754,24.2321,66879.0
2018-11-19 12:00:00,25.59,25.67,25.56,25.62,109983.0,24.2227,24.2984,24.1943,24.2511,109983.0
2018-11-19 12:30:00,25.62,25.82,25.52,25.8,93261.0,24.2511,24.4404,24.1564,24.4215,93261.0
2018-11-19 13:00:00,25.79,25.82,25.74,25.77,53106.0,24.412,24.4404,24.3647,24.3931,53106.0
2018-11-19 13:30:00,25.77,25.85,25.63,25.64,69038.0,24.3931,24.4688,24.2605,24.27,69038.0
2018-11-19 14:00:00,25.64,25.65,25.55,25.63,91871.0,24.27,24.2795,24.1848,24.2605,91871.0
2018-11-19 14:30:00,25.62,25.73,25.58,25.73,75918.0,24.2511,24.3552,24.2132,24.3552,75918.0
2018-11-19 15:00:00,25.73,25.73,25.55,25.6,168581.0,24.3552,24.3552,24.1848,24.2321,168581.0
2018-11-19 15:30:00,25.6,25.63,25.54,25.63,347606.0,24.2321,24.2605,24.1754,24.2605,347606.0
2018-11-20 09:30:00,25.3,25.46,24.93,25.06,114968.0,23.9482,24.0996,23.5979,23.721,114968.0
2018-11-20 10:00:00,25.04,25.25,24.82,25.22,145204.0,23.7021,23.9008,23.4938,23.8725,145204.0
2018-11-20 10:30:00,25.22,25.33,25.17,25.3,153085.0,23.8725,23.9766,23.8251,23.9482,153085.0
2018-11-20 11:00:00,25.3,25.32,25.04,25.04,99250.0,23.9482,23.9671,23.7021,23.7021,99250.0
2018-11-20 11:30:00,25.04,25.27,25.0,25.03,79036.0,23.7021,23.9198,23.6642,23.6926,79036.0
2018-11-20 12:00:00,25.04,25.05,24.66,24.78,189786.0,23.7021,23.7115,23.3424,23.456,189786.0
2018-11-20 12:30:00,24.78,24.82,24.56,24.63,123305.0,23.456,23.4938,23.2477,23.314,123305.0
2018-11-20 13:00:00,24.62,24.68,24.53,24.59,113244.0,23.3045,23.3613,23.2193,23.2761,113244.0
2018-11-20 13:30:00,24.59,24.78,24.54,24.71,132584.0,23.2761,23.456,23.2288,23.3897,132584.0
2018-11-20 14:00:00,24.71,25.0,24.69,24.98,194410.0,23.3897,23.6642,23.3708,23.6453,194410.0
2018-11-20 14:30:00,24.97,25.13,24.94,24.96,143581.0,23.6358,23.7873,23.6074,23.6263,143581.0
2018-11-20 15:00:00,24.96,25.02,24.82,24.94,105097.0,23.6263,23.6831,23.4938,23.6074,105097.0
2018-11-20 15:30:00,24.95,24.96,24.77,24.8,333908.0,23.6169,23.6263,23.4465,23.4749,333908.0
2018-11-21 09:30:00,25.06,25.38,24.9,25.38,81550.0,23.721,24.0239,23.5696,24.0239,81550.0
2018-11-21 10:00:00,25.39,25.51,25.33,25.51,88124.0,24.0334,24.147,23.9766,24.147,88124.0
2018-11-21 10:30:00,25.52,25.52,25.33,25.37,42135.0,24.1564,24.1564,23.9766,24.0144,42135.0
2018-11-21 11:00:00,25.35,25.56,25.33,25.51,56142.0,23.9955,24.1943,23.9766,24.147,56142.0
2018-11-21 11:30:00,25.52,25.56,25.37,25.38,125964.0,24.1564,24.1943,24.0144,24.0239,125964.0
2018-11-21 12:00:00,25.38,25.51,25.35,25.5,32564.0,24.0239,24.147,23.9955,24.1375,32564.0
2018-11-21 12:30:00,25.5,25.5,25.39,25.42,78033.0,24.1375,24.1375,24.0334,24.0618,78033.0
2018-11-21 13:00:00,25.42,25.5,25.4,25.45,45430.0,24.0618,24.1375,24.0428,24.0902,45430.0
2018-11-21 13:30:00,25.45,25.59,25.44,25.59,47645.0,24.0902,24.2227,24.0807,24.2227,47645.0
2018-11-21 14:00:00,25.59,25.61,25.55,25.6,41342.0,24.2227,24.2416,24.1848,24.2321,41342.0
2018-11-21 14:30:00,25.6,25.63,25.38,25.39,51617.0,24.2321,24.2605,24.0239,24.0334,51617.0
2018-11-21 15:00:00,25.4,25.46,25.36,25.4,83452.0,24.0428,24.0996,24.005,24.0428,83452.0
2018-11-21 15:30:00,25.4,25.41,25.34,25.38,246078.0,24.0428,24.0523,23.986,24.0239,246078.0
2018-11-23 09:30:00,25.27,25.69,25.27,25.65,102824.0,23.9198,24.3173,23.9198,24.2795,102824.0
2018-11-23 10:00:00,25.65,25.88,25.63,25.87,99567.0,24.2795,24.4972,24.2605,24.4877,99567.0
2018-11-23 10:30:00,25.87,25.92,25.77,25.84,166264.0,24.4877,24.535,24.3931,24.4593,166264.0
2018-11-23 11:00:00,25.84,25.86,25.7,25.72,60391.0,24.4593,24.4783,24.3268,24.3457,60391.0
2018-11-23 11:30:00,25.72,25.84,25.69,25.79,49932.0,24.3457,24.4593,24.3173,24.412,49932.0
2018-11-23 12:00:00,25.78,25.95,25.77,25.95,71207.0,24.4025,24.5634,24.3931,24.5634,71207.0
2018-11-23 12:30:00,25.95,25.96,25.85,25.86,245838.0,24.5634,24.5729,24.4688,24.4783,245838.0
2018-11-26 09:30:00,26.14,26.55,25.96,26.51,113763.0,24.7433,25.1314,24.5729,25.0935,113763.0
2018-11-26 10:00:00,26.51,26.57,26.28,26.34,137601.0,25.0935,25.1503,24.8758,24.9326,137601.0
2018-11-26 10:30:00,26.35,26.4,26.21,26.34,101233.0,24.9421,24.9894,24.8096,24.9326,101233.0
2018-11-26 11:00:00,26.35,26.36,26.23,26.3,34462.0,24.9421,24.9515,24.8285,24.8947,34462.0
2018-11-26 11:30:00,26.29,26.29,26.11,26.2,59546.0,24.8853,24.8853,24.7149,24.8001,59546.0
2018-11-26 12:00:00,26.21,26.28,26.2,26.24,48496.0,24.8096,24.8758,24.8001,24.838,48496.0
2018-11-26 12:30:00,26.23,26.24,26.11,26.15,43569.0,24.8285,24.838,24.7149,24.7528,43569.0
2018-11-26 13:00:00,26.15,26.29,26.13,26.23,28767.0,24.7528,24.8853,24.7338,24.8285,28767.0
2018-11-26 13:30:00,26.23,26.31,26.19,26.31,40228.0,24.8285,24.9042,24.7906,24.9042,40228.0
2018-11-26 14:00:00,26.3,26.38,26.26,26.37,54939.0,24.8947,24.9705,24.8569,24.961,54939.0
2018-11-26 14:30:00,26.36,26.41,26.36,26.38,53580.0,24.9515,24.9989,24.9515,24.9705,53580.0
2018-11-26 15:00:00,26.38,26.4,26.28,26.29,73217.0,24.9705,24.9894,24.8758,24.8853,73217.0
2018-11-26 15:30:00,26.29,26.37,26.28,26.29,239399.0,24.8853,24.961,24.8758,24.8853,239399.0
2018-11-27 09:30:00,26.37,26.5,26.21,26.46,61096.0,24.961,25.0841,24.8096,25.0462,61096.0
2018-11-27 10:00:00,26.44,26.53,26.4,26.44,81221.0,25.0273,25.1125,24.9894,25.0273,81221.0
2018-11-27 10:30:00,26.44,26.52,26.35,26.47,57286.0,25.0273,25.103,24.9421,25.0557,57286.0
2018-11-27 11:00:00,26.47,26.59,26.44,26.58,58295.0,25.0557,25.1693,25.0273,25.1598,58295.0
2018-11-27 11:30:00,26.57,26.62,26.48,26.56,76615.0,25.1503,25.1976,25.0651,25.1409,76615.0
2018-11-27 12:00:00,26.55,26.61,26.5,26.51,50423.0,25.1314,25.1882,25.0841,25.0935,50423.0
2018-11-27 12:30:00,26.51,26.57,26.44,26.47,37059.0,25.0935,25.1503,25.0273,25.0557,37059.0
2018-11-27 13:00:00,26.49,26.58,26.45,26.55,63679.0,25.0746,25.1598,25.0367,25.1314,63679.0
2018-11-27 13:30:00,26.54,26.56,26.43,26.52,59979.0,25.1219,25.1409,25.0178,25.103,59979.0
2018-11-27 14:00:00,26.53,26.58,26.48,26.52,45989.0,25.1125,25.1598,25.0651,25.103,45989.0
2018-11-27 14:30:00,26.52,26.59,26.48,26.48,87138.0,25.103,25.1693,25.0651,25.0651,87138.0
2018-11-27 15:00:00,26.49,26.5,26.36,26.37,76113.0,25.0746,25.0841,24.9515,24.961,76113.0
2018-11-27 15:30:00,26.37,26.43,26.28,26.31,298779.0,24.961,25.0178,24.8758,24.9042,298779.0
2018-11-28 09:30:00,26.57,26.79,26.53,26.72,111126.0,25.1503,25.3586,25.1125,25.2923,111126.0
2018-11-28 10:00:00,26.73,26.74,26.52,26.54,99518.0,25.3018,25.3112,25.103,25.1219,99518.0
2018-11-28 10:30:00,26.52,26.72,26.5,26.71,98738.0,25.103,25.2923,25.0841,25.2828,98738.0
2018-11-28 11:00:00,26.71,26.82,26.69,26.82,65566.0,25.2828,25.387,25.2639,25.387,65566.0
2018-11-28 11:30:00,26.82,26.82,26.63,26.67,73744.0,25.387,25.387,25.2071,25.245,73744.0
2018-11-28 12:00:00,26.68,26.9,26.68,26.78,225156.0,25.2544,25.4627,25.2544,25.3491,225156.0
2018-11-28 12:30:00,26.78,26.81,26.67,26.78,84122.0,25.3491,25.3775,25.245,25.3491,84122.0
2018-11-28 13:00:00,26.79,26.79,26.68,26.73,48640.0,25.3586,25.3586,25.2544,25.3018,48640.0
2018-11-28 13:30:00,26.72,26.76,26.62,26.66,58264.0,25.2923,25.3302,25.1976,25.2355,58264.0
2018-11-28 14:00:00,26.65,26.66,26.55,26.58,59568.0,25.226,25.2355,25.1314,25.1598,59568.0
2018-11-28 14:30:00,26.57,26.59,26.52,26.53,65307.0,25.1503,25.1693,25.103,25.1125,65307.0
2018-11-28 15:00:00,26.52,26.63,26.5,26.63,84828.0,25.103,25.2071,25.0841,25.2071,84828.0
2018-11-28 15:30:00,26.63,26.75,26.61,26.75,269607.0,25.2071,25.3207,25.1882,25.3207,269607.0
2018-11-29 09:30:00,26.65,26.79,26.53,26.62,75610.0,25.226,25.3586,25.1125,25.1976,75610.0
2018-11-29 10:00:00,26.62,26.69,26.49,26.55,61768.0,25.1976,25.2639,25.0746,25.1314,61768.0
2018-11-29 10:30:00,26.54,26.61,26.3,26.37,69810.0,25.1219,25.1882,24.8947,24.961,69810.0
2018-11-29 11:00:00,26.37,26.53,26.37,26.53,56454.0,24.961,25.1125,24.961,25.1125,56454.0
2018-11-29 11:30:00,26.52,26.65,26.51,26.62,41675.0,25.103,25.226,25.0935,25.1976,41675.0
2018-11-29 12:00:00,26.62,26.65,26.56,26.63,50556.0,25.1976,25.226,25.1409,25.2071,50556.0
2018-11-29 12:30:00,26.64,26.69,26.63,26.67,86392.0,25.2166,25.2639,25.2071,25.245,86392.0
2018-11-29 13:00:00,26.66,26.66,26.6,26.65,52008.0,25.2355,25.2355,25.1787,25.226,52008.0
2018-11-29 13:30:00,26.65,26.69,26.59,26.65,283440.0,25.226,25.2639,25.1693,25.226,283440.0
2018-11-29 14:00:00,26.63,26.75,26.61,26.75,81411.0,25.2071,25.3207,25.1882,25.3207,81411.0
2018-11-29 14:30:00,26.75,26.84,26.73,26.81,97415.0,25.3207,25.4059,25.3018,25.3775,97415.0
2018-11-29 15:00:00,26.81,26.91,26.78,26.9,146800.0,25.3775,25.4722,25.3491,25.4627,146800.0
2018-11-29 15:30:00,26.89,26.9,26.78,26.82,275097.0,25.4532,25.4627,25.3491,25.387,275097.0
2018-11-30 09:30:00,26.95,27.14,26.84,27.09,170208.0,25.51,25.6899,25.4059,25.6425,170208.0
2018-11-30 10:00:00,27.11,27.2,27.05,27.15,92840.0,25.6615,25.7467,25.6047,25.6993,92840.0
2018-11-30 10:30:00,27.15,27.23,27.05,27.05,71136.0,25.6993,25.7751,25.6047,25.6047,71136.0
2018-11-30 11:00:00,27.05,27.16,26.91,27.09,86675.0,25.6047,25.7088,25.4722,25.6425,86675.0
2018-11-30 11:30:00,27.07,27.11,27.01,27.07,52060.0,25.6236,25.6615,25.5668,25.6236,52060.0
2018-11-30 12:00:00,27.06,27.07,27.0,27.04,52443.0,25.6141,25.6236,25.5573,25.5952,52443.0
2018-11-30 12:30:00,27.04,27.06,26.99,27.02,47378.0,25.5952,25.6141,25.5479,25.5763,47378.0
2018-11-30 13:00:00,27.02,27.06,26.99,27.05,41051.0,25.5763,25.6141,25.5479,25.6047,41051.0
2018-11-30 13:30:00,27.05,27.16,27.02,27.15,66014.0,25.6047,25.7088,25.5763,25.6993,66014.0
2018-11-30 14:00:00,27.16,27.16,26.95,26.97,76355.0,25.7088,25.7088,25.51,25.5289,76355.0
2018-11-30 14:30:00,26.96,26.99,26.94,26.97,64406.0,25.5195,25.5479,25.5005,25.5289,64406.0
2018-11-30 15:00:00,26.97,26.99,26.89,26.92,117036.0,25.5289,25.5479,25.4532,25.4816,117036.0
2018-11-30 15:30:00,26.92,26.96,26.82,26.83,534950.0,25.4816,25.5195,25.387,25.3964,534950.0
2018-12-03 09:30:00,27.23,27.28,26.88,26.9,77276.0,25.7751,25.8224,25.4438,25.4627,77276.0
2018-12-03 10:00:00,26.9,26.95,26.83,26.87,65119.0,25.4627,25.51,25.3964,25.4343,65119.0
2018-12-03 10:30:00,26.86,26.91,26.77,26.87,82484.0,25.4248,25.4722,25.3396,25.4343,82484.0
2018-12-03 11:00:00,26.87,26.91,26.83,26.89,82989.0,25.4343,25.4722,25.3964,25.4532,82989.0
2018-12-03 11:30:00,26.9,26.95,26.73,26.74,56623.0,25.4627,25.51,25.3018,25.3112,56623.0
2018-12-03 12:00:00,26.74,26.86,26.73,26.85,57591.0,25.3112,25.4248,25.3018,25.4154,57591.0
2018-12-03 12:30:00,26.85,26.87,26.81,26.83,34350.0,25.4154,25.4343,25.3775,25.3964,34350.0
2018-12-03 13:00:00,26.83,26.88,26.8,26.83,57843.0,25.3964,25.4438,25.368,25.3964,57843.0
2018-12-03 13:30:00,26.83,26.88,26.75,26.88,75003.0,25.3964,25.4438,25.3207,25.4438,75003.0
2018-12-03 14:00:00,26.88,26.99,26.87,26.98,77529.0,25.4438,25.5479,25.4343,25.5384,77529.0
2018-12-03 14:30:00,26.98,26.99,26.78,26.91,190477.0,25.5384,25.5479,25.3491,25.4722,190477.0
2018-12-03 15:00:00,26.9,27.0,26.84,26.99,181036.0,25.4627,25.5573,25.4059,25.5479,181036.0
2018-12-03 15:30:00,26.99,27.08,26.98,27.07,634350.0,25.5479,25.6331,25.5384,25.6236,634350.0
2018-12-04 09:30:00,27.15,27.39,27.15,27.2,138211.0,25.6993,25.9265,25.6993,25.7467,138211.0
2018-12-04 10:00:00,27.19,27.32,27.16,27.21,88464.0,25.7372,25.8602,25.7088,25.7561,88464.0
2018-12-04 10:30:00,27.21,27.22,27.12,27.19,125686.0,25.7561,25.7656,25.6709,25.7372,125686.0
2018-12-04 11:00:00,27.18,27.26,27.08,27.13,169509.0,25.7277,25.8035,25.6331,25.6804,169509.0
2018-12-04 11:30:00,27.14,27.14,27.02,27.11,82788.0,25.6899,25.6899,25.5763,25.6615,82788.0
2018-12-04 12:00:00,27.1,27.11,26.83,26.92,218444.0,25.652,25.6615,25.3964,25.4816,218444.0
2018-12-04 12:30:00,26.92,27.06,26.86,27.0,347842.0,25.4816,25.6141,25.4248,25.5573,347842.0
2018-12-04 13:00:00,27.0,27.04,26.82,26.84,200994.0,25.5573,25.5952,25.387,25.4059,200994.0
2018-12-04 13:30:00,26.84,26.89,26.66,26.85,172241.0,25.4059,25.4532,25.2355,25.4154,172241.0
2018-12-04 14:00:00,26.85,26.95,26.83,26.87,152625.0,25.4154,25.51,25.3964,25.4343,152625.0
2018-12-04 14:30:00,26.87,27.01,26.81,26.81,131617.0,25.4343,25.5668,25.3775,25.3775,131617.0
2018-12-04 15:00:00,26.82,26.82,26.61,26.63,154420.0,25.387,25.387,25.1882,25.2071,154420.0
2018-12-04 15:30:00,26.62,26.64,26.31,26.47,451545.0,25.1976,25.2166,24.9042,25.0557,451545.0
2018-12-06 09:30:00,26.18,26.22,25.65,25.74,226354.0,24.7812,24.819,24.2795,24.3647,226354.0
2018-12-06 10:00:00,25.73,26.12,25.69,26.08,97717.0,24.3552,24.7244,24.3173,24.6865,97717.0
2018-12-06 10:30:00,26.08,26.19,25.87,25.97,238568.0,24.6865,24.7906,24.4877,24.5824,238568.0
2018-12-06 11:00:00,25.96,26.03,25.89,25.89,91483.0,24.5729,24.6392,24.5067,24.5067,91483.0
2018-12-06 11:30:00,25.89,26.1,25.87,26.1,81458.0,24.5067,24.7054,24.4877,24.7054,81458.0
2018-12-06 12:00:00,26.1,26.2,26.05,26.18,50093.0,24.7054,24.8001,24.6581,24.7812,50093.0
2018-12-06 12:30:00,26.18,26.19,26.01,26.03,80681.0,24.7812,24.7906,24.6202,24.6392,80681.0
2018-12-06 13:00:00,26.02,26.06,25.94,25.97,67119.0,24.6297,24.6676,24.554,24.5824,67119.0
2018-12-06 13:30:00,25.95,25.98,25.84,25.95,256376.0,24.5634,24.5918,24.4593,24.5634,256376.0
2018-12-06 14:00:00,25.95,25.98,25.79,25.82,94724.0,24.5634,24.5918,24.412,24.4404,94724.0
2018-12-06 14:30:00,25.81,25.85,25.72,25.81,126210.0,24.4309,24.4688,24.3457,24.4309,126210.0
2018-12-06 15:00:00,25.83,25.92,25.79,25.81,128672.0,24.4499,24.535,24.412,24.4309,128672.0
2018-12-06 15:30:00,25.8,25.96,25.79,25.91,329601.0,24.4215,24.5729,24.412,24.5256,329601.0
2018-12-07 09:30:00,25.84,26.05,25.66,25.85,179766.0,24.4593,24.6581,24.2889,24.4688,179766.0
2018-12-07 10:00:00,25.85,25.93,25.77,25.84,63211.0,24.4688,24.5445,24.3931,24.4593,63211.0
2018-12-07 10:30:00,25.84,25.9,25.77,25.8,94836.0,24.4593,24.5161,24.3931,24.4215,94836.0
2018-12-07 11:00:00,25.81,25.84,25.62,25.65,80426.0,24.4309,24.4593,24.2511,24.2795,80426.0
2018-12-07 11:30:00,25.64,25.72,25.53,25.53,74167.0,24.27,24.3457,24.1659,24.1659,74167.0
2018-12-07 12:00:00,25.53,25.59,25.38,25.49,102743.0,24.1659,24.2227,24.0239,24.128,102743.0
2018-12-07 12:30:00,25.49,25.55,25.4,25.52,64684.0,24.128,24.1848,24.0428,24.1564,64684.0
2018-12-07 13:00:00,25.51,25.56,25.23,25.28,106707.0,24.147,24.1943,23.8819,23.9292,106707.0
2018-12-07 13:30:00,25.28,25.3,25.16,25.17,89488.0,23.9292,23.9482,23.8157,23.8251,89488.0
2018-12-07 14:00:00,25.16,25.17,24.97,25.13,155412.0,23.8157,23.8251,23.6358,23.7873,155412.0
2018-12-07 14:30:00,25.13,25.15,24.99,25.01,159048.0,23.7873,23.8062,23.6547,23.6737,159048.0
2018-12-07 15:00:00,25.0,25.06,24.9,24.99,140231.0,23.6642,23.721,23.5696,23.6547,140231.0
2018-12-07 15:30:00,24.98,25.13,24.96,25.11,311445.0,23.6453,23.7873,23.6263,23.7683,311445.0
2018-12-10 09:30:00,25.03,25.36,24.96,25.31,81347.0,23.6926,24.005,23.6263,23.9576,81347.0
2018-12-10 10:00:00,25.31,25.33,25.15,25.18,77845.0,23.9576,23.9766,23.8062,23.8346,77845.0
2018-12-10 10:30:00,25.17,25.22,24.98,24.99,69669.0,23.8251,23.8725,23.6453,23.6547,69669.0
2018-12-10 11:00:00,25.0,25.01,24.89,25.0,69238.0,23.6642,23.6737,23.5601,23.6642,69238.0
2018-12-10 11:30:00,25.02,25.31,24.99,25.18,70167.0,23.6831,23.9576,23.6547,23.8346,70167.0
2018-12-10 12:00:00,25.18,25.22,25.08,25.14,65593.0,23.8346,23.8725,23.7399,23.7967,65593.0
2018-12-10 12:30:00,25.13,25.36,25.12,25.3,116199.0,23.7873,24.005,23.7778,23.9482,116199.0
2018-12-10 13:00:00,25.3,25.33,25.22,25.23,89817.0,23.9482,23.9766,23.8725,23.8819,89817.0
2018-12-10 13:30:00,25.23,25.41,25.22,25.33,129035.0,23.8819,24.0523,23.8725,23.9766,129035.0
2018-12-10 14:00:00,25.33,25.48,25.33,25.38,177240.0,23.9766,24.1186,23.9766,24.0239,177240.0
2018-12-10 14:30:00,25.38,25.49,25.35,25.37,105684.0,24.0239,24.128,23.9955,24.0144,105684.0
2018-12-10 15:00:00,25.36,25.44,25.35,25.44,109052.0,24.005,24.0807,23.9955,24.0807,109052.0
2018-12-10 15:30:00,25.44,25.57,25.44,25.56,465889.0,24.0807,24.2038,24.0807,24.1943,465889.0
2018-12-11 09:30:00,25.93,26.0,25.57,25.86,64411.0,24.5445,24.6108,24.2038,24.4783,64411.0
2018-12-11 10:00:00,25.87,26.02,25.79,25.97,92473.0,24.4877,24.6297,24.412,24.5824,92473.0
2018-12-11 10:30:00,25.96,25.96,25.82,25.89,42147.0,24.5729,24.5729,24.4404,24.5067,42147.0
2018-12-11 11:00:00,25.89,26.01,25.76,25.79,76369.0,24.5067,24.6202,24.3836,24.412,76369.0
2018-12-11 11:30:00,25.79,25.8,25.68,25.78,41964.0,24.412,24.4215,24.3079,24.4025,41964.0
2018-12-11 12:00:00,25.79,25.79,25.63,25.7,30706.0,24.412,24.412,24.2605,24.3268,30706.0
2018-12-11 12:30:00,25.69,25.77,25.69,25.75,61136.0,24.3173,24.3931,24.3173,24.3741,61136.0
2018-12-11 13:00:00,25.73,25.81,25.68,25.7,44167.0,24.3552,24.4309,24.3079,24.3268,44167.0
2018-12-11 13:30:00,25.69,25.72,25.59,25.61,45457.0,24.3173,24.3457,24.2227,24.2416,45457.0
2018-12-11 14:00:00,25.62,25.75,25.55,25.75,67932.0,24.2511,24.3741,24.1848,24.3741,67932.0
2018-12-11 14:30:00,25.76,25.84,25.74,25.76,51132.0,24.3836,24.4593,24.3647,24.3836,51132.0
2018-12-11 15:00:00,25.76,25.83,25.67,25.76,73525.0,24.3836,24.4499,24.2984,24.3836,73525.0
2018-12-11 15:30:00,25.76,25.84,25.7,25.7,306773.0,24.3836,24.4593,24.3268,24.3268,306773.0
2018-12-12 09:30:00,26.06,26.06,25.7,25.93,39038.0,24.6676,24.6676,24.3268,24.5445,39038.0
2018-12-12 10:00:00,25.91,25.93,25.82,25.86,55239.0,24.5256,24.5445,24.4404,24.4783,55239.0
2018-12-12 10:30:00,25.85,25.9,25.76,25.9,48158.0,24.4688,24.5161,24.3836,24.5161,48158.0
2018-12-12 11:00:00,25.9,25.9,25.68,25.69,48429.0,24.5161,24.5161,24.3079,24.3173,48429.0
2018-12-12 11:30:00,25.69,25.72,25.62,25.72,44341.0,24.3173,24.3457,24.2511,24.3457,44341.0
2018-12-12 12:00:00,25.72,25.74,25.55,25.57,66412.0,24.3457,24.3647,24.1848,24.2038,66412.0
2018-12-12 12:30:00,25.57,25.6,25.51,25.58,41196.0,24.2038,24.2321,24.147,24.2132,41196.0
2018-12-12 13:00:00,25.58,25.74,25.57,25.74,63276.0,24.2132,24.3647,24.2038,24.3647,63276.0
2018-12-12 13:30:00,25.74,25.76,25.65,25.68,38976.0,24.3647,24.3836,24.2795,24.3079,38976.0
2018-12-12 14:00:00,25.68,25.68,25.46,25.48,71829.0,24.3079,24.3079,24.0996,24.1186,71829.0
2018-12-12 14:30:00,25.47,25.49,25.33,25.4,104543.0,24.1091,24.128,23.9766,24.0428,104543.0
2018-12-12 15:00:00,25.39,25.43,25.29,25.3,135053.0,24.0334,24.0712,23.9387,23.9482,135053.0
2018-12-12 15:30:00,25.3,25.38,25.21,25.24,339391.0,23.9482,24.0239,23.863,23.8914,339391.0
2018-12-13 09:30:00,25.32,25.52,25.1,25.15,35347.0,23.9671,24.1564,23.7589,23.8062,35347.0
2018-12-13 10:00:00,25.16,25.26,25.14,25.14,64449.0,23.8157,23.9103,23.7967,23.7967,64449.0
2018-12-13 10:30:00,25.14,25.19,25.02,25.08,54208.0,23.7967,23.8441,23.6831,23.7399,54208.0
2018-12-13 11:00:00,25.08,25.14,25.01,25.03,40170.0,23.7399,23.7967,23.6737,23.6926,40170.0
2018-12-13 11:30:00,25.02,25.12,24.99,25.02,52517.0,23.6831,23.7778,23.6547,23.6831,52517.0
2018-12-13 12:00:00,25.02,25.04,24.93,24.99,56046.0,23.6831,23.7021,23.5979,23.6547,56046.0
2018-12-13 12:30:00,24.99,25.04,24.9,24.94,38317.0,23.6547,23.7021,23.5696,23.6074,38317.0
2018-12-13 13:00:00,24.93,24.93,24.84,24.91,33409.0,23.5979,23.5979,23.5128,23.579,33409.0
2018-12-13 13:30:00,24.91,25.07,24.91,25.0,51938.0,23.579,23.7305,23.579,23.6642,51938.0
2018-12-13 14:00:00,25.0,25.01,24.91,24.98,53251.0,23.6642,23.6737,23.579,23.6453,53251.0
2018-12-13 14:30:00,24.98,25.03,24.93,25.0,44853.0,23.6453,23.6926,23.5979,23.6642,44853.0
2018-12-13 15:00:00,25.0,25.13,24.96,25.1,56443.0,23.6642,23.7873,23.6263,23.7589,56443.0
2018-12-13 15:30:00,25.1,25.14,24.97,24.98,216780.0,23.7589,23.7967,23.6358,23.6453,216780.0
2018-12-14 09:30:00,25.04,25.47,24.74,25.13,96749.0,23.7021,24.1091,23.4181,23.7873,96749.0
2018-12-14 10:00:00,25.13,25.27,25.13,25.2,63156.0,23.7873,23.9198,23.7873,23.8535,63156.0
2018-12-14 10:30:00,25.19,25.33,24.98,25.29,94027.0,23.8441,23.9766,23.6453,23.9387,94027.0
2018-12-14 11:00:00,25.29,25.35,25.06,25.09,96367.0,23.9387,23.9955,23.721,23.7494,96367.0
2018-12-14 11:30:00,25.08,25.19,24.95,24.95,67010.0,23.7399,23.8441,23.6169,23.6169,67010.0
2018-12-14 12:00:00,24.98,25.04,24.92,24.94,57482.0,23.6453,23.7021,23.5885,23.6074,57482.0
2018-12-14 12:30:00,24.94,25.0,24.82,24.83,46250.0,23.6074,23.6642,23.4938,23.5033,46250.0
2018-12-14 13:00:00,24.82,24.89,24.74,24.8,58139.0,23.4938,23.5601,23.4181,23.4749,58139.0
2018-12-14 13:30:00,24.8,24.8,24.63,24.64,94970.0,23.4749,23.4749,23.314,23.3234,94970.0
2018-12-14 14:00:00,24.64,24.7,24.57,24.68,77979.0,23.3234,23.3802,23.2572,23.3613,77979.0
2018-12-14 14:30:00,24.68,24.68,24.53,24.61,50145.0,23.3613,23.3613,23.2193,23.295,50145.0
2018-12-14 15:00:00,24.6,24.63,24.53,24.53,93913.0,23.2856,23.314,23.2193,23.2193,93913.0
2018-12-14 15:30:00,24.53,24.54,24.37,24.5,339186.0,23.2193,23.2288,23.0679,23.1909,339186.0
2018-12-17 09:30:00,24.44,24.44,23.88,23.99,150056.0,23.1341,23.1341,22.6041,22.7082,150056.0
2018-12-17 10:00:00,23.99,23.99,23.72,23.78,291271.0,22.7082,22.7082,22.4526,22.5094,291271.0
2018-12-17 10:30:00,23.77,23.9,23.69,23.76,206987.0,22.4999,22.623,22.4242,22.4905,206987.0
2018-12-17 11:00:00,23.77,23.99,23.76,23.85,141980.0,22.4999,22.7082,22.4905,22.5757,141980.0
2018-12-17 11:30:00,23.86,24.03,23.83,24.02,323882.0,22.5851,22.746,22.5567,22.7366,323882.0
2018-12-17 12:00:00,24.02,24.18,23.97,23.99,406636.0,22.7366,22.888,22.6892,22.7082,406636.0
2018-12-17 12:30:00,23.98,23.99,23.55,23.56,118123.0,22.6987,22.7082,22.2917,22.3011,118123.0
2018-12-17 13:00:00,23.56,23.68,23.53,23.62,103520.0,22.3011,22.4147,22.2728,22.3579,103520.0
2018-12-17 13:30:00,23.61,23.65,23.15,23.17,312234.0,22.3485,22.3863,21.9131,21.932,312234.0
2018-12-17 14:00:00,23.17,23.35,23.07,23.28,261020.0,21.932,22.1024,21.8373,22.0361,261020.0
2018-12-17 14:30:00,23.29,23.4,23.25,23.3,95649.0,22.0456,22.1497,22.0077,22.055,95649.0
2018-12-17 15:00:00,23.3,23.34,23.18,23.21,216933.0,22.055,22.0929,21.9415,21.9698,216933.0
2018-12-17 15:30:00,23.21,23.31,23.06,23.3,472670.0,21.9698,22.0645,21.8279,22.055,472670.0
2018-12-18 09:30:00,23.43,23.59,23.34,23.53,195278.0,22.1781,22.3295,22.0929,22.2728,195278.0
2018-12-18 10:00:00,23.52,23.52,23.09,23.11,129448.0,22.2633,22.2633,21.8563,21.8752,129448.0
2018-12-18 10:30:00,23.11,23.38,23.11,23.34,231708.0,21.8752,22.1308,21.8752,22.0929,231708.0
2018-12-18 11:00:00,23.34,23.37,23.22,23.34,81709.0,22.0929,22.1213,21.9793,22.0929,81709.0
2018-12-18 11:30:00,23.33,23.43,23.26,23.3,87074.0,22.0834,22.1781,22.0172,22.055,87074.0
2018-12-18 12:00:00,23.3,23.42,23.3,23.38,127477.0,22.055,22.1686,22.055,22.1308,127477.0
2018-12-18 12:30:00,23.38,23.45,23.35,23.44,92796.0,22.1308,22.197,22.1024,22.1876,92796.0
2018-12-18 13:00:00,23.45,23.47,23.4,23.44,96800.0,22.197,22.216,22.1497,22.1876,96800.0
2018-12-18 13:30:00,23.45,23.53,23.39,23.48,204078.0,22.197,22.2728,22.1402,22.2254,204078.0
2018-12-18 14:00:00,23.48,23.68,23.48,23.66,118656.0,22.2254,22.4147,22.2254,22.3958,118656.0
2018-12-18 14:30:00,23.66,23.66,23.37,23.38,111238.0,22.3958,22.3958,22.1213,22.1308,111238.0
2018-12-18 15:00:00,23.37,23.48,23.31,23.46,153331.0,22.1213,22.2254,22.0645,22.2065,153331.0
2018-12-18 15:30:00,23.46,23.66,23.46,23.57,564078.0,22.2065,22.3958,22.2065,22.3106,564078.0
2018-12-19 09:30:00,23.56,23.98,23.23,23.82,150002.0,22.3011,22.6987,21.9888,22.5473,150002.0
2018-12-19 10:00:00,23.8,24.02,23.78,24.0,104146.0,22.5283,22.7366,22.5094,22.7176,104146.0
2018-12-19 10:30:00,24.01,24.05,23.91,24.01,80129.0,22.7271,22.765,22.6324,22.7271,80129.0
2018-12-19 11:00:00,24.01,24.01,23.81,23.89,220426.0,22.7271,22.7271,22.5378,22.6135,220426.0
2018-12-19 11:30:00,23.89,23.94,23.81,23.93,84143.0,22.6135,22.6608,22.5378,22.6514,84143.0
2018-12-19 12:00:00,23.92,23.98,23.89,23.97,44812.0,22.6419,22.6987,22.6135,22.6892,44812.0
2018-12-19 12:30:00,23.96,23.98,23.85,23.87,91192.0,22.6798,22.6987,22.5757,22.5946,91192.0
2018-12-19 13:00:00,23.87,23.87,23.76,23.82,129514.0,22.5946,22.5946,22.4905,22.5473,129514.0
2018-12-19 13:30:00,23.84,23.97,23.83,23.96,59702.0,22.5662,22.6892,22.5567,22.6798,59702.0
2018-12-19 14:00:00,23.98,23.99,23.63,23.83,610738.0,22.6987,22.7082,22.3674,22.5567,610738.0
2018-12-19 14:30:00,23.83,23.96,23.4,23.44,318946.0,22.5567,22.6798,22.1497,22.1876,318946.0
2018-12-19 15:00:00,23.45,23.46,23.11,23.14,168638.0,22.197,22.2065,21.8752,21.9036,168638.0
2018-12-19 15:30:00,23.13,23.2,23.04,23.16,185974.0,21.8941,21.9604,21.8089,21.9225,185974.0
2018-12-20 09:30:00,23.01,23.05,22.81,22.99,60569.0,21.7805,21.8184,21.5912,21.7616,60569.0
2018-12-20 10:00:00,22.97,23.08,22.82,23.05,90102.0,21.7427,21.8468,21.6007,21.8184,90102.0
2018-12-20 10:30:00,23.05,23.13,22.84,22.84,50779.0,21.8184,21.8941,21.6196,21.6196,50779.0
2018-12-20 11:00:00,22.83,22.87,22.63,22.66,50730.0,21.6102,21.648,21.4208,21.4492,50730.0
2018-12-20 11:30:00,22.65,22.71,22.49,22.62,68105.0,21.4398,21.4966,21.2883,21.4114,68105.0
2018-12-20 12:00:00,22.62,22.77,22.52,22.77,72395.0,21.4114,21.5534,21.3167,21.5534,72395.0
2018-12-20 12:30:00,22.76,22.77,22.62,22.71,51038.0,21.5439,21.5534,21.4114,21.4966,51038.0
2018-12-20 13:00:00,22.7,22.7,22.59,22.65,48843.0,21.4871,21.4871,21.383,21.4398,48843.0
2018-12-20 13:30:00,22.65,22.67,22.53,22.54,54543.0,21.4398,21.4587,21.3262,21.3356,54543.0
2018-12-20 14:00:00,22.54,22.55,22.27,22.52,134033.0,21.3356,21.3451,21.0801,21.3167,134033.0
2018-12-20 14:30:00,22.51,22.82,22.47,22.65,98558.0,21.3073,21.6007,21.2694,21.4398,98558.0
2018-12-20 15:00:00,22.65,22.76,22.54,22.64,106617.0,21.4398,21.5439,21.3356,21.4303,106617.0
2018-12-20 15:30:00,22.65,22.66,22.47,22.54,366441.0,21.4398,21.4492,21.2694,21.3356,366441.0
2018-12-21 09:30:00,22.53,22.82,22.43,22.75,567567.0,21.3262,21.6007,21.2315,21.5344,567567.0
2018-12-21 10:00:00,22.75,23.07,22.64,23.04,107109.0,21.5344,21.8373,21.4303,21.8089,107109.0
2018-12-21 10:30:00,23.02,23.06,22.84,22.88,127931.0,21.79,21.8279,21.6196,21.6575,127931.0
2018-12-21 11:00:00,22.88,22.88,22.59,22.72,57733.0,21.6575,21.6575,21.383,21.506,57733.0
2018-12-21 11:30:00,22.75,22.79,22.58,22.6,53528.0,21.5344,21.5723,21.3735,21.3924,53528.0
2018-12-21 12:00:00,22.59,22.61,22.27,22.27,67399.0,21.383,21.4019,21.0801,21.0801,67399.0
2018-12-21 12:30:00,22.26,22.5,22.23,22.39,128054.0,21.0706,21.2978,21.0422,21.1937,128054.0
2018-12-21 13:00:00,22.41,22.46,22.31,22.39,54363.0,21.2126,21.2599,21.1179,21.1937,54363.0
2018-12-21 13:30:00,22.4,22.51,22.32,22.35,45531.0,21.2031,21.3073,21.1274,21.1558,45531.0
2018-12-21 14:00:00,22.33,22.37,22.25,22.29,39861.0,21.1369,21.1747,21.0611,21.099,39861.0
2018-12-21 14:30:00,22.3,22.33,22.22,22.28,40518.0,21.1085,21.1369,21.0327,21.0895,40518.0
2018-12-21 15:00:00,22.28,22.29,22.11,22.12,59661.0,21.0895,21.099,20.9286,20.9381,59661.0
2018-12-21 15:30:00,22.12,22.16,22.01,22.13,332165.0,20.9381,20.976,20.834,20.9476,332165.0
2018-12-24 09:30:00,21.87,22.01,21.68,21.85,76003.0,20.7014,20.834,20.5216,20.6825,76003.0
2018-12-24 10:00:00,21.84,22.0,21.78,21.98,137904.0,20.6731,20.8245,20.6163,20.8056,137904.0
2018-12-24 10:30:00,21.98,22.08,21.94,22.01,213849.0,20.8056,20.9002,20.7677,20.834,213849.0
2018-12-24 11:00:00,22.0,22.12,22.0,22.01,90218.0,20.8245,20.9381,20.8245,20.834,90218.0
2018-12-24 11:30:00,22.01,22.08,21.92,22.0,105226.0,20.834,20.9002,20.7488,20.8245,105226.0
2018-12-24 12:00:00,22.01,22.19,22.01,22.15,148006.0,20.834,21.0044,20.834,20.9665,148006.0
2018-12-24 12:30:00,22.17,22.19,21.81,21.88,451814.0,20.9854,21.0044,20.6447,20.7109,451814.0
2018-12-26 09:30:00,21.99,22.16,21.82,21.96,54107.0,20.815,20.976,20.6541,20.7866,54107.0
2018-12-26 10:00:00,21.97,22.02,21.8,21.95,65347.0,20.7961,20.8434,20.6352,20.7772,65347.0
2018-12-26 10:30:00,21.97,21.99,21.69,21.71,53780.0,20.7961,20.815,20.5311,20.55,53780.0
2018-12-26 11:00:00,21.72,21.89,21.71,21.88,47328.0,20.5595,20.7204,20.55,20.7109,47328.0
2018-12-26 11:30:00,21.89,22.08,21.88,22.08,48295.0,20.7204,20.9002,20.7109,20.9002,48295.0
2018-12-26 12:00:00,22.09,22.24,22.07,22.14,55369.0,20.9097,21.0517,20.8908,20.957,55369.0
2018-12-26 12:30:00,22.16,22.35,22.14,22.31,70933.0,20.976,21.1558,20.957,21.1179,70933.0
2018-12-26 13:00:00,22.31,22.31,22.16,22.19,50397.0,21.1179,21.1179,20.976,21.0044,50397.0
2018-12-26 13:30:00,22.21,22.39,22.18,22.39,34169.0,21.0233,21.1937,20.9949,21.1937,34169.0
2018-12-26 14:00:00,22.39,22.4,22.24,22.27,63379.0,21.1937,21.2031,21.0517,21.0801,63379.0
2018-12-26 14:30:00,22.28,22.35,22.28,22.34,61358.0,21.0895,21.1558,21.0895,21.1463,61358.0
2018-12-26 15:00:00,22.34,22.4,22.31,22.4,61271.0,21.1463,21.2031,21.1179,21.2031,61271.0
2018-12-26 15:30:00,22.4,22.69,22.39,22.68,293335.0,21.2031,21.4776,21.1937,21.4682,293335.0
2018-12-27 09:30:00,22.35,22.5,22.25,22.36,82667.0,21.1558,21.2978,21.0611,21.1653,82667.0
2018-12-27 10:00:00,22.36,22.38,22.2,22.22,64572.0,21.1653,21.1842,21.0138,21.0327,64572.0
2018-12-27 10:30:00,22.23,22.4,22.16,22.27,90443.0,21.0422,21.2031,20.976,21.0801,90443.0
2018-12-27 11:00:00,22.28,22.39,22.19,22.37,54024.0,21.0895,21.1937,21.0044,21.1747,54024.0
2018-12-27 11:30:00,22.37,22.42,22.19,22.23,118782.0,21.1747,21.2221,21.0044,21.0422,118782.0
2018-12-27 12:00:00,22.21,22.22,21.93,21.97,104062.0,21.0233,21.0327,20.7582,20.7961,104062.0
2018-12-27 12:30:00,21.97,22.01,21.89,21.98,60858.0,20.7961,20.834,20.7204,20.8056,60858.0
2018-12-27 13:00:00,21.99,22.04,21.82,21.82,62112.0,20.815,20.8624,20.6541,20.6541,62112.0
2018-12-27 13:30:00,21.81,21.9,21.72,21.78,53285.0,20.6447,20.7298,20.5595,20.6163,53285.0
2018-12-27 14:00:00,21.76,21.78,21.67,21.73,77807.0,20.5973,20.6163,20.5121,20.5689,77807.0
2018-12-27 14:30:00,21.73,21.95,21.68,21.93,85077.0,20.5689,20.7772,20.5216,20.7582,85077.0
2018-12-27 15:00:00,21.94,22.31,21.85,22.29,144365.0,20.7677,21.1179,20.6825,21.099,144365.0
2018-12-27 15:30:00,22.29,22.6,22.22,22.6,431780.0,21.099,21.3924,21.0327,21.3924,431780.0
2018-12-28 09:30:00,22.78,22.85,22.51,22.65,56126.0,21.5628,21.6291,21.3073,21.4398,56126.0
2018-12-28 10:00:00,22.67,22.67,22.45,22.47,46149.0,21.4587,21.4587,21.2505,21.2694,46149.0
2018-12-28 10:30:00,22.46,22.65,22.39,22.47,54290.0,21.2599,21.4398,21.1937,21.2694,54290.0
2018-12-28 11:00:00,22.48,22.48,22.35,22.4,66305.0,21.2789,21.2789,21.1558,21.2031,66305.0
2018-12-28 11:30:00,22.39,22.5,22.39,22.41,67489.0,21.1937,21.2978,21.1937,21.2126,67489.0
2018-12-28 12:00:00,22.43,22.53,22.22,22.25,73352.0,21.2315,21.3262,21.0327,21.0611,73352.0
2018-12-28 12:30:00,22.24,22.45,22.23,22.35,73575.0,21.0517,21.2505,21.0422,21.1558,73575.0
2018-12-28 13:00:00,22.36,22.42,22.33,22.35,56593.0,21.1653,21.2221,21.1369,21.1558,56593.0
2018-12-28 13:30:00,22.35,22.44,22.3,22.4,43387.0,21.1558,21.241,21.1085,21.2031,43387.0
2018-12-28 14:00:00,22.41,22.64,22.41,22.64,65006.0,21.2126,21.4303,21.2126,21.4303,65006.0
2018-12-28 14:30:00,22.63,22.74,22.59,22.74,96780.0,21.4208,21.525,21.383,21.525,96780.0
2018-12-28 15:00:00,22.74,22.76,22.38,22.42,145586.0,21.525,21.5439,21.1842,21.2221,145586.0
2018-12-28 15:30:00,22.42,22.44,22.36,22.39,256422.0,21.2221,21.241,21.1653,21.1937,256422.0
2018-12-31 09:30:00,22.62,22.71,22.22,22.32,93590.0,21.4114,21.4966,21.0327,21.1274,93590.0
2018-12-31 10:00:00,22.33,22.33,22.02,22.05,85976.0,21.1369,21.1369,20.8434,20.8718,85976.0
2018-12-31 10:30:00,22.05,22.14,21.96,21.97,98237.0,20.8718,20.957,20.7866,20.7961,98237.0
2018-12-31 11:00:00,21.97,22.06,21.92,22.03,110092.0,20.7961,20.8813,20.7488,20.8529,110092.0
2018-12-31 11:30:00,22.02,22.11,21.9,22.07,90318.0,20.8434,20.9286,20.7298,20.8908,90318.0
2018-12-31 12:00:00,22.07,22.09,22.01,22.07,68075.0,20.8908,20.9097,20.834,20.8908,68075.0
2018-12-31 12:30:00,22.07,22.1,22.01,22.05,54464.0,20.8908,20.9192,20.834,20.8718,54464.0
2018-12-31 13:00:00,22.06,22.24,22.0,22.23,91974.0,20.8813,21.0517,20.8245,21.0422,91974.0
2018-12-31 13:30:00,22.23,22.25,22.08,22.11,78343.0,21.0422,21.0611,20.9002,20.9286,78343.0
2018-12-31 14:00:00,22.11,22.15,22.03,22.04,81187.0,20.9286,20.9665,20.8529,20.8624,81187.0
2018-12-31 14:30:00,22.03,22.13,22.01,22.06,78343.0,20.8529,20.9476,20.834,20.8813,78343.0
2018-12-31 15:00:00,22.06,22.11,21.93,22.04,151157.0,20.8813,20.9286,20.7582,20.8624,151157.0
2018-12-31 15:30:00,22.04,22.29,22.03,22.29,339423.0,20.8624,21.099,20.8529,21.099,339423.0
2019-01-02 09:30:00,21.94,22.09,21.81,21.99,58237.0,20.7677,20.9097,20.6447,20.815,58237.0
2019-01-02 10:00:00,22.0,22.16,21.93,21.98,92804.0,20.8245,20.976,20.7582,20.8056,92804.0
2019-01-02 10:30:00,21.96,22.19,21.81,22.16,111322.0,20.7866,21.0044,20.6447,20.976,111322.0
2019-01-02 11:00:00,22.17,22.25,22.11,22.11,98597.0,20.9854,21.0611,20.9286,20.9286,98597.0
2019-01-02 11:30:00,22.11,22.23,22.0,22.07,86140.0,20.9286,21.0422,20.8245,20.8908,86140.0
2019-01-02 12:00:00,22.07,22.11,21.88,21.89,128770.0,20.8908,20.9286,20.7109,20.7204,128770.0
2019-01-02 12:30:00,21.9,22.06,21.89,22.01,70952.0,20.7298,20.8813,20.7204,20.834,70952.0
2019-01-02 13:00:00,22.01,22.13,22.01,22.08,53622.0,20.834,20.9476,20.834,20.9002,53622.0
2019-01-02 13:30:00,22.09,22.13,22.01,22.1,67225.0,20.9097,20.9476,20.834,20.9192,67225.0
2019-01-02 14:00:00,22.09,22.09,21.93,22.0,81973.0,20.9097,20.9097,20.7582,20.8245,81973.0
2019-01-02 14:30:00,22.0,22.08,21.96,22.0,77358.0,20.8245,20.9002,20.7866,20.8245,77358.0
2019-01-02 15:00:00,22.0,22.01,21.85,21.89,123070.0,20.8245,20.834,20.6825,20.7204,123070.0
2019-01-02 15:30:00,21.89,21.92,21.81,21.87,455959.0,20.7204,20.7488,20.6447,20.7014,455959.0
2019-01-03 09:30:00,21.75,21.9,21.48,21.53,92758.0,20.5879,20.7298,20.3323,20.3796,92758.0
2019-01-03 10:00:00,21.51,21.52,21.34,21.5,108906.0,20.3607,20.3701,20.1998,20.3512,108906.0
2019-01-03 10:30:00,21.48,21.56,21.41,21.5,83380.0,20.3323,20.408,20.266,20.3512,83380.0
2019-01-03 11:00:00,21.51,21.68,21.43,21.61,86711.0,20.3607,20.5216,20.285,20.4553,86711.0
2019-01-03 11:30:00,21.61,21.81,21.6,21.77,99777.0,20.4553,20.6447,20.4459,20.6068,99777.0
2019-01-03 12:00:00,21.77,21.77,21.62,21.7,108947.0,20.6068,20.6068,20.4648,20.5405,108947.0
2019-01-03 12:30:00,21.7,21.76,21.61,21.71,75121.0,20.5405,20.5973,20.4553,20.55,75121.0
2019-01-03 13:00:00,21.7,21.71,21.53,21.54,61988.0,20.5405,20.55,20.3796,20.3891,61988.0
2019-01-03 13:30:00,21.54,21.66,21.53,21.55,55976.0,20.3891,20.5027,20.3796,20.3985,55976.0
2019-01-03 14:00:00,21.54,21.59,21.48,21.55,83937.0,20.3891,20.4364,20.3323,20.3985,83937.0
2019-01-03 14:30:00,21.56,21.59,21.47,21.5,52112.0,20.408,20.4364,20.3228,20.3512,52112.0
2019-01-03 15:00:00,21.5,21.54,21.45,21.48,88366.0,20.3512,20.3891,20.3039,20.3323,88366.0
2019-01-03 15:30:00,21.48,21.54,21.38,21.39,231893.0,20.3323,20.3891,20.2376,20.2471,231893.0
2019-01-04 09:30:00,21.7,21.97,21.66,21.96,119015.0,20.5405,20.7961,20.5027,20.7866,119015.0
2019-01-04 10:00:00,21.98,22.25,21.88,22.25,126910.0,20.8056,21.0611,20.7109,21.0611,126910.0
2019-01-04 10:30:00,22.26,22.34,22.19,22.26,139396.0,21.0706,21.1463,21.0044,21.0706,139396.0
2019-01-04 11:00:00,22.26,22.39,22.2,22.22,67903.0,21.0706,21.1937,21.0138,21.0327,67903.0
2019-01-04 11:30:00,22.22,22.28,22.1,22.23,47635.0,21.0327,21.0895,20.9192,21.0422,47635.0
2019-01-04 12:00:00,22.23,22.25,22.12,22.18,60541.0,21.0422,21.0611,20.9381,20.9949,60541.0
2019-01-04 12:30:00,22.18,22.39,22.12,22.39,66478.0,20.9949,21.1937,20.9381,21.1937,66478.0
2019-01-04 13:00:00,22.4,22.55,22.39,22.55,107799.0,21.2031,21.3451,21.1937,21.3451,107799.0
2019-01-04 13:30:00,22.55,22.57,22.38,22.5,82261.0,21.3451,21.364,21.1842,21.2978,82261.0
2019-01-04 14:00:00,22.51,22.57,22.42,22.56,75461.0,21.3073,21.364,21.2221,21.3546,75461.0
2019-01-04 14:30:00,22.57,22.62,22.43,22.44,128198.0,21.364,21.4114,21.2315,21.241,128198.0
2019-01-04 15:00:00,22.43,22.52,22.42,22.46,103907.0,21.2315,21.3167,21.2221,21.2599,103907.0
2019-01-04 15:30:00,22.46,22.54,22.43,22.48,425198.0,21.2599,21.3356,21.2315,21.2789,425198.0
2019-01-07 09:30:00,22.52,22.66,22.42,22.55,73934.0,21.3167,21.4492,21.2221,21.3451,73934.0
2019-01-07 10:00:00,22.53,22.75,22.51,22.59,49018.0,21.3262,21.5344,21.3073,21.383,49018.0
2019-01-07 10:30:00,22.57,22.74,22.55,22.63,50308.0,21.364,21.525,21.3451,21.4208,50308.0
2019-01-07 11:00:00,22.63,22.63,22.52,22.57,52204.0,21.4208,21.4208,21.3167,21.364,52204.0
2019-01-07 11:30:00,22.57,22.68,22.52,22.68,56553.0,21.364,21.4682,21.3167,21.4682,56553.0
2019-01-07 12:00:00,22.68,22.71,22.55,22.63,94988.0,21.4682,21.4966,21.3451,21.4208,94988.0
2019-01-07 12:30:00,22.64,22.64,22.52,22.57,58561.0,21.4303,21.4303,21.3167,21.364,58561.0
2019-01-07 13:00:00,22.57,22.7,22.56,22.68,46085.0,21.364,21.4871,21.3546,21.4682,46085.0
2019-01-07 13:30:00,22.68,22.74,22.61,22.7,101073.0,21.4682,21.525,21.4019,21.4871,101073.0
2019-01-07 14:00:00,22.71,22.72,22.59,22.72,169137.0,21.4966,21.506,21.383,21.506,169137.0
2019-01-07 14:30:00,22.73,22.87,22.68,22.72,191607.0,21.5155,21.648,21.4682,21.506,191607.0
2019-01-07 15:00:00,22.72,22.84,22.71,22.82,102131.0,21.506,21.6196,21.4966,21.6007,102131.0
2019-01-07 15:30:00,22.82,22.95,22.78,22.87,508348.0,21.6007,21.7237,21.5628,21.648,508348.0
2019-01-08 09:30:00,22.99,23.15,22.93,23.06,55013.0,21.7988,21.9505,21.7419,21.8652,55013.0
2019-01-08 10:00:00,23.08,23.22,23.02,23.1,117230.0,21.8841,22.0169,21.8272,21.9031,117230.0
2019-01-08 10:30:00,23.11,23.15,22.96,23.04,59868.0,21.9126,21.9505,21.7704,21.8462,59868.0
2019-01-08 11:00:00,23.04,23.18,23.03,23.16,85621.0,21.8462,21.979,21.8367,21.96,85621.0
2019-01-08 11:30:00,23.15,23.18,23.07,23.18,59294.0,21.9505,21.979,21.8747,21.979,59294.0
2019-01-08 12:00:00,23.18,23.25,23.16,23.21,56965.0,21.979,22.0453,21.96,22.0074,56965.0
2019-01-08 12:30:00,23.21,23.22,23.14,23.2,63695.0,22.0074,22.0169,21.941,21.9979,63695.0
2019-01-08 13:00:00,23.2,23.25,23.16,23.16,47459.0,21.9979,22.0453,21.96,21.96,47459.0
2019-01-08 13:30:00,23.17,23.25,23.17,23.2,46437.0,21.9695,22.0453,21.9695,21.9979,46437.0
2019-01-08 14:00:00,23.2,23.27,23.16,23.17,45279.0,21.9979,22.0643,21.96,21.9695,45279.0
2019-01-08 14:30:00,23.18,23.24,23.16,23.2,47758.0,21.979,22.0359,21.96,21.9979,47758.0
2019-01-08 15:00:00,23.19,23.21,23.15,23.2,63736.0,21.9884,22.0074,21.9505,21.9979,63736.0
2019-01-08 15:30:00,23.2,23.39,23.19,23.38,410550.0,21.9979,22.1781,21.9884,22.1686,410550.0
2019-01-09 09:30:00,23.53,23.65,23.4,23.65,61042.0,22.3108,22.4246,22.1876,22.4246,61042.0
2019-01-09 10:00:00,23.66,23.72,23.58,23.69,54228.0,22.4341,22.491,22.3582,22.4625,54228.0
2019-01-09 10:30:00,23.68,23.68,23.51,23.55,66789.0,22.4531,22.4531,22.2919,22.3298,66789.0
2019-01-09 11:00:00,23.56,23.71,23.54,23.69,54321.0,22.3393,22.4815,22.3203,22.4625,54321.0
2019-01-09 11:30:00,23.68,23.73,23.61,23.69,51674.0,22.4531,22.5005,22.3867,22.4625,51674.0
2019-01-09 12:00:00,23.69,23.76,23.69,23.74,84216.0,22.4625,22.5289,22.4625,22.5099,84216.0
2019-01-09 12:30:00,23.74,23.76,23.68,23.7,170317.0,22.5099,22.5289,22.4531,22.472,170317.0
2019-01-09 13:00:00,23.69,23.85,23.66,23.84,115247.0,22.4625,22.6142,22.4341,22.6048,115247.0
2019-01-09 13:30:00,23.85,23.87,23.65,23.66,119729.0,22.6142,22.6332,22.4246,22.4341,119729.0
2019-01-09 14:00:00,23.65,23.73,23.59,23.65,115356.0,22.4246,22.5005,22.3677,22.4246,115356.0
2019-01-09 14:30:00,23.65,23.87,23.64,23.8,159902.0,22.4246,22.6332,22.4151,22.5668,159902.0
2019-01-09 15:00:00,23.8,23.87,23.71,23.83,140850.0,22.5668,22.6332,22.4815,22.5953,140850.0
2019-01-09 15:30:00,23.82,23.83,23.73,23.76,469122.0,22.5858,22.5953,22.5005,22.5289,469122.0
2019-01-10 09:30:00,23.67,23.87,23.63,23.79,171827.0,22.4436,22.6332,22.4056,22.5574,171827.0
2019-01-10 10:00:00,23.79,23.86,23.7,23.8,146635.0,22.5574,22.6237,22.472,22.5668,146635.0
2019-01-10 10:30:00,23.8,24.05,23.78,24.05,152678.0,22.5668,22.8039,22.5479,22.8039,152678.0
2019-01-10 11:00:00,24.04,24.07,23.92,23.93,93524.0,22.7944,22.8228,22.6806,22.6901,93524.0
2019-01-10 11:30:00,23.93,23.97,23.84,23.86,75214.0,22.6901,22.728,22.6048,22.6237,75214.0
2019-01-10 12:00:00,23.86,23.96,23.86,23.93,51503.0,22.6237,22.7185,22.6237,22.6901,51503.0
2019-01-10 12:30:00,23.93,23.96,23.87,23.92,48346.0,22.6901,22.7185,22.6332,22.6806,48346.0
2019-01-10 13:00:00,23.92,23.94,23.78,23.82,76927.0,22.6806,22.6996,22.5479,22.5858,76927.0
2019-01-10 13:30:00,23.82,23.82,23.64,23.77,61598.0,22.5858,22.5858,22.4151,22.5384,61598.0
2019-01-10 14:00:00,23.77,23.87,23.75,23.85,63185.0,22.5384,22.6332,22.5194,22.6142,63185.0
2019-01-10 14:30:00,23.85,23.91,23.82,23.86,107087.0,22.6142,22.6711,22.5858,22.6237,107087.0
2019-01-10 15:00:00,23.87,23.88,23.81,23.83,81008.0,22.6332,22.6427,22.5763,22.5953,81008.0
2019-01-10 15:30:00,23.83,23.84,23.72,23.76,369940.0,22.5953,22.6048,22.491,22.5289,369940.0
2019-01-11 09:30:00,23.64,23.84,23.63,23.84,65811.0,22.4151,22.6048,22.4056,22.6048,65811.0
2019-01-11 10:00:00,23.84,23.89,23.77,23.83,52968.0,22.6048,22.6522,22.5384,22.5953,52968.0
2019-01-11 10:30:00,23.83,24.01,23.81,24.01,89577.0,22.5953,22.766,22.5763,22.766,89577.0
2019-01-11 11:00:00,24.01,24.04,23.83,23.91,95256.0,22.766,22.7944,22.5953,22.6711,95256.0
2019-01-11 11:30:00,23.91,23.95,23.88,23.94,43558.0,22.6711,22.7091,22.6427,22.6996,43558.0
2019-01-11 12:00:00,23.94,24.18,23.94,24.12,142939.0,22.6996,22.9271,22.6996,22.8703,142939.0
2019-01-11 12:30:00,24.12,24.25,24.11,24.23,68443.0,22.8703,22.9935,22.8608,22.9746,68443.0
2019-01-11 13:00:00,24.23,24.26,24.1,24.12,46373.0,22.9746,23.003,22.8513,22.8703,46373.0
2019-01-11 13:30:00,24.12,24.25,24.12,24.25,43027.0,22.8703,22.9935,22.8703,22.9935,43027.0
2019-01-11 14:00:00,24.25,24.28,24.16,24.19,163719.0,22.9935,23.022,22.9082,22.9366,163719.0
2019-01-11 14:30:00,24.19,24.28,24.17,24.28,92199.0,22.9366,23.022,22.9177,23.022,92199.0
2019-01-11 15:00:00,24.27,24.31,24.24,24.27,90371.0,23.0125,23.0504,22.984,23.0125,90371.0
2019-01-11 15:30:00,24.27,24.3,24.26,24.28,245946.0,23.0125,23.0409,23.003,23.022,245946.0
2019-01-14 09:30:00,24.26,24.33,24.05,24.24,78085.0,23.003,23.0694,22.8039,22.984,78085.0
2019-01-14 10:00:00,24.25,24.33,24.2,24.24,59794.0,22.9935,23.0694,22.9461,22.984,59794.0
2019-01-14 10:30:00,24.25,24.33,24.16,24.33,64457.0,22.9935,23.0694,22.9082,23.0694,64457.0
2019-01-14 11:00:00,24.33,24.36,24.13,24.34,237818.0,23.0694,23.0978,22.8797,23.0789,237818.0
2019-01-14 11:30:00,24.34,24.41,24.31,24.38,66280.0,23.0789,23.1452,23.0504,23.1168,66280.0
2019-01-14 12:00:00,24.38,24.47,24.37,24.4,83989.0,23.1168,23.2021,23.1073,23.1357,83989.0
2019-01-14 12:30:00,24.41,24.48,24.39,24.42,62283.0,23.1452,23.2116,23.1263,23.1547,62283.0
2019-01-14 13:00:00,24.41,24.47,24.4,24.43,37749.0,23.1452,23.2021,23.1357,23.1642,37749.0
2019-01-14 13:30:00,24.44,24.6,24.43,24.6,66643.0,23.1737,23.3254,23.1642,23.3254,66643.0
2019-01-14 14:00:00,24.6,24.62,24.44,24.44,96239.0,23.3254,23.3443,23.1737,23.1737,96239.0
2019-01-14 14:30:00,24.44,24.48,24.41,24.48,65610.0,23.1737,23.2116,23.1452,23.2116,65610.0
2019-01-14 15:00:00,24.48,24.52,24.45,24.48,99011.0,23.2116,23.2495,23.1832,23.2116,99011.0
2019-01-14 15:30:00,24.48,24.55,24.38,24.55,516522.0,23.2116,23.278,23.1168,23.278,516522.0
2019-01-15 09:30:00,24.58,24.6,24.17,24.47,126161.0,23.3064,23.3254,22.9177,23.2021,126161.0
2019-01-15 10:00:00,24.47,24.57,24.36,24.55,206584.0,23.2021,23.2969,23.0978,23.278,206584.0
2019-01-15 10:30:00,24.55,24.64,24.41,24.64,139556.0,23.278,23.3633,23.1452,23.3633,139556.0
2019-01-15 11:00:00,24.65,24.66,24.49,24.52,61496.0,23.3728,23.3823,23.2211,23.2495,61496.0
2019-01-15 11:30:00,24.52,24.6,24.48,24.57,76348.0,23.2495,23.3254,23.2116,23.2969,76348.0
2019-01-15 12:00:00,24.56,24.69,24.56,24.65,63573.0,23.2875,23.4107,23.2875,23.3728,63573.0
2019-01-15 12:30:00,24.65,24.66,24.59,24.62,48640.0,23.3728,23.3823,23.3159,23.3443,48640.0
2019-01-15 13:00:00,24.62,24.64,24.5,24.55,55480.0,23.3443,23.3633,23.2306,23.278,55480.0
2019-01-15 13:30:00,24.54,24.57,24.5,24.52,44907.0,23.2685,23.2969,23.2306,23.2495,44907.0
2019-01-15 14:00:00,24.53,24.59,24.47,24.49,122082.0,23.259,23.3159,23.2021,23.2211,122082.0
2019-01-15 14:30:00,24.5,24.56,24.47,24.53,64579.0,23.2306,23.2875,23.2021,23.259,64579.0
2019-01-15 15:00:00,24.53,24.58,24.52,24.56,72540.0,23.259,23.3064,23.2495,23.2875,72540.0
2019-01-15 15:30:00,24.56,24.62,24.52,24.61,278055.0,23.2875,23.3443,23.2495,23.3349,278055.0
2019-01-16 09:30:00,24.65,24.82,24.65,24.82,94258.0,23.3728,23.534,23.3728,23.534,94258.0
2019-01-16 10:00:00,24.82,24.88,24.76,24.78,56742.0,23.534,23.5909,23.4771,23.4961,56742.0
2019-01-16 10:30:00,24.79,24.88,24.75,24.88,54096.0,23.5055,23.5909,23.4676,23.5909,54096.0
2019-01-16 11:00:00,24.88,24.9,24.8,24.86,42039.0,23.5909,23.6098,23.515,23.5719,42039.0
2019-01-16 11:30:00,24.85,24.91,24.76,24.77,62311.0,23.5624,23.6193,23.4771,23.4866,62311.0
2019-01-16 12:00:00,24.77,24.83,24.75,24.83,42784.0,23.4866,23.5435,23.4676,23.5435,42784.0
2019-01-16 12:30:00,24.83,24.92,24.82,24.9,55087.0,23.5435,23.6288,23.534,23.6098,55087.0
2019-01-16 13:00:00,24.89,24.92,24.86,24.92,113120.0,23.6004,23.6288,23.5719,23.6288,113120.0
2019-01-16 13:30:00,24.92,25.0,24.9,25.0,93643.0,23.6288,23.7047,23.6098,23.7047,93643.0
2019-01-16 14:00:00,25.0,25.06,24.98,25.04,156699.0,23.7047,23.7615,23.6857,23.7426,156699.0
2019-01-16 14:30:00,25.04,25.09,25.03,25.04,171296.0,23.7426,23.79,23.7331,23.7426,171296.0
2019-01-16 15:00:00,25.04,25.05,24.95,25.05,137747.0,23.7426,23.7521,23.6572,23.7521,137747.0
2019-01-16 15:30:00,25.05,25.16,24.99,25.14,629589.0,23.7521,23.8564,23.6952,23.8374,629589.0
2019-01-17 09:30:00,24.99,25.18,24.91,25.11,120251.0,23.6952,23.8753,23.6193,23.809,120251.0
2019-01-17 10:00:00,25.1,25.11,25.02,25.09,114872.0,23.7995,23.809,23.7236,23.79,114872.0
2019-01-17 10:30:00,25.08,25.09,25.01,25.05,78627.0,23.7805,23.79,23.7141,23.7521,78627.0
2019-01-17 11:00:00,25.05,25.07,24.97,25.01,64629.0,23.7521,23.771,23.6762,23.7141,64629.0
2019-01-17 11:30:00,25.0,25.08,24.99,25.03,56749.0,23.7047,23.7805,23.6952,23.7331,56749.0
2019-01-17 12:00:00,25.02,25.11,24.97,25.11,77440.0,23.7236,23.809,23.6762,23.809,77440.0
2019-01-17 12:30:00,25.11,25.11,25.06,25.1,57306.0,23.809,23.809,23.7615,23.7995,57306.0
2019-01-17 13:00:00,25.09,25.2,25.09,25.19,52486.0,23.79,23.8943,23.79,23.8848,52486.0
2019-01-17 13:30:00,25.19,25.25,25.17,25.25,52166.0,23.8848,23.9417,23.8659,23.9417,52166.0
2019-01-17 14:00:00,25.25,25.27,25.21,25.23,69402.0,23.9417,23.9607,23.9038,23.9227,69402.0
2019-01-17 14:30:00,25.23,25.42,25.22,25.35,169048.0,23.9227,24.1029,23.9133,24.0365,169048.0
2019-01-17 15:00:00,25.35,25.38,25.3,25.38,202246.0,24.0365,24.065,23.9891,24.065,202246.0
2019-01-17 15:30:00,25.38,25.5,25.33,25.5,557763.0,24.065,24.1788,24.0176,24.1788,557763.0
2019-01-18 09:30:00,25.65,25.78,25.25,25.27,184756.0,24.321,24.4442,23.9417,23.9607,184756.0
2019-01-18 10:00:00,25.26,25.41,25.21,25.32,104344.0,23.9512,24.0934,23.9038,24.0081,104344.0
2019-01-18 10:30:00,25.33,25.43,25.18,25.19,102115.0,24.0176,24.1124,23.8753,23.8848,102115.0
2019-01-18 11:00:00,25.19,25.26,25.11,25.21,81051.0,23.8848,23.9512,23.809,23.9038,81051.0
2019-01-18 11:30:00,25.21,25.21,25.04,25.09,84470.0,23.9038,23.9038,23.7426,23.79,84470.0
2019-01-18 12:00:00,25.1,25.21,25.1,25.19,64931.0,23.7995,23.9038,23.7995,23.8848,64931.0
2019-01-18 12:30:00,25.2,25.26,25.16,25.17,69809.0,23.8943,23.9512,23.8564,23.8659,69809.0
2019-01-18 13:00:00,25.17,25.19,25.04,25.05,48401.0,23.8659,23.8848,23.7426,23.7521,48401.0
2019-01-18 13:30:00,25.05,25.05,24.92,25.01,129006.0,23.7521,23.7521,23.6288,23.7141,129006.0
2019-01-18 14:00:00,25.01,25.18,25.0,25.14,104352.0,23.7141,23.8753,23.7047,23.8374,104352.0
2019-01-18 14:30:00,25.14,25.21,25.12,25.19,107832.0,23.8374,23.9038,23.8184,23.8848,107832.0
2019-01-18 15:00:00,25.19,25.19,25.1,25.13,208296.0,23.8848,23.8848,23.7995,23.8279,208296.0
2019-01-18 15:30:00,25.13,25.18,25.1,25.17,387077.0,23.8279,23.8753,23.7995,23.8659,387077.0
2019-01-22 09:30:00,24.99,25.07,24.74,24.83,100244.0,23.6952,23.771,23.4581,23.5435,100244.0
2019-01-22 10:00:00,24.84,24.92,24.78,24.86,59518.0,23.5529,23.6288,23.4961,23.5719,59518.0
2019-01-22 10:30:00,24.85,24.92,24.77,24.78,75177.0,23.5624,23.6288,23.4866,23.4961,75177.0
2019-01-22 11:00:00,24.78,24.87,24.7,24.8,101932.0,23.4961,23.5814,23.4202,23.515,101932.0
2019-01-22 11:30:00,24.8,24.85,24.72,24.73,85245.0,23.515,23.5624,23.4392,23.4486,85245.0
2019-01-22 12:00:00,24.73,24.8,24.68,24.77,49422.0,23.4486,23.515,23.4012,23.4866,49422.0
2019-01-22 12:30:00,24.76,24.79,24.72,24.73,47063.0,23.4771,23.5055,23.4392,23.4486,47063.0
2019-01-22 13:00:00,24.73,24.73,24.48,24.52,111007.0,23.4486,23.4486,23.2116,23.2495,111007.0
2019-01-22 13:30:00,24.51,24.59,24.5,24.57,103934.0,23.24,23.3159,23.2306,23.2969,103934.0
2019-01-22 14:00:00,24.57,24.65,24.49,24.55,91262.0,23.2969,23.3728,23.2211,23.278,91262.0
2019-01-22 14:30:00,24.55,24.56,24.46,24.5,75568.0,23.278,23.2875,23.1926,23.2306,75568.0
2019-01-22 15:00:00,24.51,24.67,24.49,24.66,113859.0,23.24,23.3918,23.2211,23.3823,113859.0
2019-01-22 15:30:00,24.65,24.77,24.61,24.76,351559.0,23.3728,23.4866,23.3349,23.4771,351559.0
2019-01-23 09:30:00,25.0,25.0,24.7,24.8,60672.0,23.7047,23.7047,23.4202,23.515,60672.0
2019-01-23 10:00:00,24.8,24.93,24.78,24.82,60578.0,23.515,23.6383,23.4961,23.534,60578.0
2019-01-23 10:30:00,24.81,24.81,24.59,24.7,53845.0,23.5245,23.5245,23.3159,23.4202,53845.0
2019-01-23 11:00:00,24.71,24.75,24.58,24.63,46284.0,23.4297,23.4676,23.3064,23.3538,46284.0
2019-01-23 11:30:00,24.62,24.65,24.5,24.53,51650.0,23.3443,23.3728,23.2306,23.259,51650.0
2019-01-23 12:00:00,24.53,24.59,24.52,24.59,30676.0,23.259,23.3159,23.2495,23.3159,30676.0
2019-01-23 12:30:00,24.59,24.66,24.58,24.63,30585.0,23.3159,23.3823,23.3064,23.3538,30585.0
2019-01-23 13:00:00,24.64,24.71,24.58,24.67,38301.0,23.3633,23.4297,23.3064,23.3918,38301.0
2019-01-23 13:30:00,24.66,24.72,24.66,24.71,34676.0,23.3823,23.4392,23.3823,23.4297,34676.0
2019-01-23 14:00:00,24.71,24.78,24.69,24.73,38451.0,23.4297,23.4961,23.4107,23.4486,38451.0
2019-01-23 14:30:00,24.72,24.73,24.64,24.71,45759.0,23.4392,23.4486,23.3633,23.4297,45759.0
2019-01-23 15:00:00,24.72,24.79,24.71,24.78,39757.0,23.4392,23.5055,23.4297,23.4961,39757.0
2019-01-23 15:30:00,24.79,24.8,24.76,24.79,149781.0,23.5055,23.515,23.4771,23.5055,149781.0
2019-01-24 09:30:00,24.78,25.04,24.74,25.02,77336.0,23.4961,23.7426,23.4581,23.7236,77336.0
2019-01-24 10:00:00,25.0,25.33,24.99,25.32,127249.0,23.7047,24.0176,23.6952,24.0081,127249.0
2019-01-24 10:30:00,25.31,25.36,25.27,25.36,59475.0,23.9986,24.046,23.9607,24.046,59475.0
2019-01-24 11:00:00,25.36,25.5,25.31,25.44,171813.0,24.046,24.1788,23.9986,24.1219,171813.0
2019-01-24 11:30:00,25.44,25.45,25.33,25.45,68879.0,24.1219,24.1313,24.0176,24.1313,68879.0
2019-01-24 12:00:00,25.45,25.52,25.42,25.46,186643.0,24.1313,24.1977,24.1029,24.1408,186643.0
2019-01-24 12:30:00,25.46,25.5,25.34,25.37,142028.0,24.1408,24.1788,24.027,24.0555,142028.0
2019-01-24 13:00:00,25.37,25.5,25.34,25.48,108777.0,24.0555,24.1788,24.027,24.1598,108777.0
2019-01-24 13:30:00,25.48,25.52,25.42,25.52,90397.0,24.1598,24.1977,24.1029,24.1977,90397.0
2019-01-24 14:00:00,25.52,25.57,25.48,25.52,117332.0,24.1977,24.2451,24.1598,24.1977,117332.0
2019-01-24 14:30:00,25.52,25.6,25.51,25.57,57851.0,24.1977,24.2736,24.1882,24.2451,57851.0
2019-01-24 15:00:00,25.57,25.62,25.55,25.6,91745.0,24.2451,24.2925,24.2262,24.2736,91745.0
2019-01-24 15:30:00,25.61,25.78,25.59,25.76,436295.0,24.2831,24.4442,24.2641,24.4253,436295.0
2019-01-25 09:30:00,25.91,26.04,25.85,25.92,146922.0,24.5675,24.6908,24.5106,24.577,146922.0
2019-01-25 10:00:00,25.92,26.07,25.9,26.03,86271.0,24.577,24.7192,24.558,24.6813,86271.0
2019-01-25 10:30:00,26.03,26.15,26.01,26.06,107854.0,24.6813,24.7951,24.6623,24.7097,107854.0
2019-01-25 11:00:00,26.05,26.13,26.03,26.04,50580.0,24.7003,24.7761,24.6813,24.6908,50580.0
2019-01-25 11:30:00,26.04,26.08,25.97,26.08,77447.0,24.6908,24.7287,24.6244,24.7287,77447.0
2019-01-25 12:00:00,26.07,26.1,26.02,26.1,50922.0,24.7192,24.7477,24.6718,24.7477,50922.0
2019-01-25 12:30:00,26.11,26.15,26.05,26.09,78312.0,24.7571,24.7951,24.7003,24.7382,78312.0
2019-01-25 13:00:00,26.1,26.2,26.08,26.2,58811.0,24.7477,24.8425,24.7287,24.8425,58811.0
2019-01-25 13:30:00,26.2,26.25,26.0,26.01,199304.0,24.8425,24.8899,24.6528,24.6623,199304.0
2019-01-25 14:00:00,26.01,26.02,25.69,25.99,230783.0,24.6623,24.6718,24.3589,24.6434,230783.0
2019-01-25 14:30:00,25.99,26.2,25.98,26.2,99014.0,24.6434,24.8425,24.6339,24.8425,99014.0
2019-01-25 15:00:00,26.2,26.24,26.15,26.16,65891.0,24.8425,24.8804,24.7951,24.8046,65891.0
2019-01-25 15:30:00,26.16,26.19,26.06,26.1,248405.0,24.8046,24.833,24.7097,24.7477,248405.0
2019-01-28 09:30:00,26.05,26.05,25.83,25.94,100643.0,24.7003,24.7003,24.4917,24.596,100643.0
2019-01-28 10:00:00,25.93,26.05,25.81,26.02,100739.0,24.5865,24.7003,24.4727,24.6718,100739.0
2019-01-28 10:30:00,26.02,26.11,26.01,26.07,57143.0,24.6718,24.7571,24.6623,24.7192,57143.0
2019-01-28 11:00:00,26.06,26.19,26.02,26.07,97874.0,24.7097,24.833,24.6718,24.7192,97874.0
2019-01-28 11:30:00,26.07,26.11,25.87,25.88,127675.0,24.7192,24.7571,24.5296,24.5391,127675.0
2019-01-28 12:00:00,25.88,26.08,25.88,26.08,62875.0,24.5391,24.7287,24.5391,24.7287,62875.0
2019-01-28 12:30:00,26.08,26.08,26.03,26.07,52360.0,24.7287,24.7287,24.6813,24.7192,52360.0
2019-01-28 13:00:00,26.06,26.09,25.98,26.0,74864.0,24.7097,24.7382,24.6339,24.6528,74864.0
2019-01-28 13:30:00,26.0,26.06,25.98,26.02,174717.0,24.6528,24.7097,24.6339,24.6718,174717.0
2019-01-28 14:00:00,26.02,26.04,25.92,25.95,86227.0,24.6718,24.6908,24.577,24.6054,86227.0
2019-01-28 14:30:00,25.95,26.01,25.94,25.94,83827.0,24.6054,24.6623,24.596,24.596,83827.0
2019-01-28 15:00:00,25.94,26.08,25.93,26.04,69206.0,24.596,24.7287,24.5865,24.6908,69206.0
2019-01-28 15:30:00,26.03,26.05,25.98,26.03,172610.0,24.6813,24.7003,24.6339,24.6813,172610.0
2019-01-29 09:30:00,26.04,26.05,25.81,25.85,47188.0,24.6908,24.7003,24.4727,24.5106,47188.0
2019-01-29 10:00:00,25.84,25.89,25.67,25.79,47342.0,24.5011,24.5485,24.3399,24.4537,47342.0
2019-01-29 10:30:00,25.79,25.86,25.7,25.72,34586.0,24.4537,24.5201,24.3684,24.3874,34586.0
2019-01-29 11:00:00,25.72,25.88,25.7,25.81,41587.0,24.3874,24.5391,24.3684,24.4727,41587.0
2019-01-29 11:30:00,25.82,25.97,25.81,25.93,38896.0,24.4822,24.6244,24.4727,24.5865,38896.0
2019-01-29 12:00:00,25.93,25.98,25.92,25.96,44829.0,24.5865,24.6339,24.577,24.6149,44829.0
2019-01-29 12:30:00,25.96,26.12,25.9,26.08,72879.0,24.6149,24.7666,24.558,24.7287,72879.0
2019-01-29 13:00:00,26.08,26.14,26.05,26.11,60910.0,24.7287,24.7856,24.7003,24.7571,60910.0
2019-01-29 13:30:00,26.12,26.2,26.11,26.2,51972.0,24.7666,24.8425,24.7571,24.8425,51972.0
2019-01-29 14:00:00,26.2,26.25,26.19,26.22,40500.0,24.8425,24.8899,24.833,24.8614,40500.0
2019-01-29 14:30:00,26.22,26.25,26.16,26.16,42485.0,24.8614,24.8899,24.8046,24.8046,42485.0
2019-01-29 15:00:00,26.17,26.25,26.13,26.24,88578.0,24.814,24.8899,24.7761,24.8804,88578.0
2019-01-29 15:30:00,26.24,26.27,26.15,26.18,232680.0,24.8804,24.9089,24.7951,24.8235,232680.0
2019-01-30 09:30:00,26.34,26.34,25.82,25.88,98840.0,24.9752,24.9752,24.4822,24.5391,98840.0
2019-01-30 10:00:00,25.86,26.01,25.82,26.01,64713.0,24.5201,24.6623,24.4822,24.6623,64713.0
2019-01-30 10:30:00,26.01,26.19,25.95,26.18,96916.0,24.6623,24.833,24.6054,24.8235,96916.0
2019-01-30 11:00:00,26.18,26.27,26.13,26.15,59819.0,24.8235,24.9089,24.7761,24.7951,59819.0
2019-01-30 11:30:00,26.14,26.16,26.1,26.13,40602.0,24.7856,24.8046,24.7477,24.7761,40602.0
2019-01-30 12:00:00,26.14,26.2,26.12,26.16,56450.0,24.7856,24.8425,24.7666,24.8046,56450.0
2019-01-30 12:30:00,26.15,26.15,26.03,26.03,64634.0,24.7951,24.7951,24.6813,24.6813,64634.0
2019-01-30 13:00:00,26.04,26.04,25.96,26.02,58253.0,24.6908,24.6908,24.6149,24.6718,58253.0
2019-01-30 13:30:00,26.01,26.04,25.94,26.01,84412.0,24.6623,24.6908,24.596,24.6623,84412.0
2019-01-30 14:00:00,26.0,26.19,26.0,26.08,116325.0,24.6528,24.833,24.6528,24.7287,116325.0
2019-01-30 14:30:00,26.08,26.15,26.06,26.14,144403.0,24.7287,24.7951,24.7097,24.7856,144403.0
2019-01-30 15:00:00,26.14,26.14,25.97,25.97,103196.0,24.7856,24.7856,24.6244,24.6244,103196.0
2019-01-30 15:30:00,25.97,25.99,25.83,25.98,305672.0,24.6244,24.6434,24.4917,24.6339,305672.0
2019-01-31 09:30:00,26.05,26.25,25.97,26.04,34686.0,24.7003,24.8899,24.6244,24.6908,34686.0
2019-01-31 10:00:00,26.03,26.15,26.03,26.15,46734.0,24.6813,24.7951,24.6813,24.7951,46734.0
2019-01-31 10:30:00,26.15,26.2,26.07,26.11,35797.0,24.7951,24.8425,24.7192,24.7571,35797.0
2019-01-31 11:00:00,26.12,26.13,25.9,25.91,86881.0,24.7666,24.7761,24.558,24.5675,86881.0
2019-01-31 11:30:00,25.91,26.01,25.9,25.91,188433.0,24.5675,24.6623,24.558,24.5675,188433.0
2019-01-31 12:00:00,25.91,25.95,25.85,25.89,172903.0,24.5675,24.6054,24.5106,24.5485,172903.0
2019-01-31 12:30:00,25.89,25.9,25.8,25.84,70919.0,24.5485,24.558,24.4632,24.5011,70919.0
2019-01-31 13:00:00,25.83,25.86,25.76,25.78,77168.0,24.4917,24.5201,24.4253,24.4442,77168.0
2019-01-31 13:30:00,25.78,25.79,25.62,25.63,93465.0,24.4442,24.4537,24.2925,24.302,93465.0
2019-01-31 14:00:00,25.63,25.79,25.57,25.72,164080.0,24.302,24.4537,24.2451,24.3874,164080.0
2019-01-31 14:30:00,25.73,25.82,25.7,25.78,107871.0,24.3968,24.4822,24.3684,24.4442,107871.0
2019-01-31 15:00:00,25.77,25.78,25.64,25.71,184228.0,24.4348,24.4442,24.3115,24.3779,184228.0
2019-01-31 15:30:00,25.71,25.81,25.7,25.71,720585.0,24.3779,24.4727,24.3684,24.3779,720585.0
2019-02-01 09:30:00,25.71,25.81,25.64,25.71,70826.0,24.3779,24.4727,24.3115,24.3779,70826.0
2019-02-01 10:00:00,25.72,26.0,25.71,25.95,211823.0,24.3874,24.6528,24.3779,24.6054,211823.0
2019-02-01 10:30:00,25.95,26.3,25.94,26.25,423280.0,24.6054,24.9373,24.596,24.8899,423280.0
2019-02-01 11:00:00,26.25,26.45,26.23,26.41,309098.0,24.8899,25.0795,24.8709,25.0416,309098.0
2019-02-01 11:30:00,26.41,26.49,26.37,26.49,92463.0,25.0416,25.1175,25.0037,25.1175,92463.0
2019-02-01 12:00:00,26.49,26.49,26.24,26.34,100298.0,25.1175,25.1175,24.8804,24.9752,100298.0
2019-02-01 12:30:00,26.34,26.38,26.32,26.38,73408.0,24.9752,25.0132,24.9563,25.0132,73408.0
2019-02-01 13:00:00,26.38,26.48,26.33,26.34,78916.0,25.0132,25.108,24.9657,24.9752,78916.0
2019-02-01 13:30:00,26.34,26.4,26.26,26.28,86040.0,24.9752,25.0321,24.8994,24.9183,86040.0
2019-02-01 14:00:00,26.28,26.28,26.16,26.19,152609.0,24.9183,24.9183,24.8046,24.833,152609.0
2019-02-01 14:30:00,26.19,26.26,26.16,26.19,178422.0,24.833,24.8994,24.8046,24.833,178422.0
2019-02-01 15:00:00,26.19,26.22,26.17,26.22,121865.0,24.833,24.8614,24.814,24.8614,121865.0
2019-02-01 15:30:00,26.23,26.37,26.22,26.33,429496.0,24.8709,25.0037,24.8614,24.9657,429496.0
2019-02-04 09:30:00,26.34,26.49,26.23,26.3,74205.0,24.9752,25.1175,24.8709,24.9373,74205.0
2019-02-04 10:00:00,26.29,26.72,26.2,26.6,236493.0,24.9278,25.3355,24.8425,25.2218,236493.0
2019-02-04 10:30:00,26.6,26.7,26.51,26.68,146379.0,25.2218,25.3166,25.1364,25.2976,146379.0
2019-02-04 11:00:00,26.68,26.77,26.52,26.63,113508.0,25.2976,25.3829,25.1459,25.2502,113508.0
2019-02-04 11:30:00,26.65,26.8,26.63,26.78,92595.0,25.2692,25.4114,25.2502,25.3924,92595.0
2019-02-04 12:00:00,26.78,26.8,26.72,26.72,446737.0,25.3924,25.4114,25.3355,25.3355,446737.0
2019-02-04 12:30:00,26.73,26.8,26.69,26.79,241971.0,25.345,25.4114,25.3071,25.4019,241971.0
2019-02-04 13:00:00,26.79,26.84,26.78,26.79,60617.0,25.4019,25.4493,25.3924,25.4019,60617.0
2019-02-04 13:30:00,26.79,26.93,26.78,26.92,118856.0,25.4019,25.5347,25.3924,25.5252,118856.0
2019-02-04 14:00:00,26.92,27.02,26.92,26.99,145478.0,25.5252,25.62,25.5252,25.5915,145478.0
2019-02-04 14:30:00,26.99,27.0,26.93,26.96,128248.0,25.5915,25.601,25.5347,25.5631,128248.0
2019-02-04 15:00:00,26.96,26.99,26.92,26.95,137383.0,25.5631,25.5915,25.5252,25.5536,137383.0
2019-02-04 15:30:00,26.95,26.97,26.85,26.9,535688.0,25.5536,25.5726,25.4588,25.5062,535688.0
2019-02-05 09:30:00,26.96,27.15,26.87,26.99,206034.0,25.5631,25.7433,25.4778,25.5915,206034.0
2019-02-05 10:00:00,26.99,27.11,26.96,27.08,102509.0,25.5915,25.7053,25.5631,25.6769,102509.0
2019-02-05 10:30:00,27.08,27.14,27.07,27.1,144401.0,25.6769,25.7338,25.6674,25.6959,144401.0
2019-02-05 11:00:00,27.1,27.12,26.9,26.96,337687.0,25.6959,25.7148,25.5062,25.5631,337687.0
2019-02-05 11:30:00,26.96,27.01,26.89,26.92,395240.0,25.5631,25.6105,25.4967,25.5252,395240.0
2019-02-05 12:00:00,26.92,27.03,26.89,26.96,229691.0,25.5252,25.6295,25.4967,25.5631,229691.0
2019-02-05 12:30:00,26.97,27.0,26.8,26.82,282017.0,25.5726,25.601,25.4114,25.4304,282017.0
2019-02-05 13:00:00,26.82,26.92,26.81,26.89,142141.0,25.4304,25.5252,25.4209,25.4967,142141.0
2019-02-05 13:30:00,26.9,26.98,26.86,26.93,165149.0,25.5062,25.5821,25.4683,25.5347,165149.0
2019-02-05 14:00:00,26.93,26.95,26.86,26.86,409911.0,25.5347,25.5536,25.4683,25.4683,409911.0
2019-02-05 14:30:00,26.87,26.89,26.72,26.73,257019.0,25.4778,25.4967,25.3355,25.345,257019.0
2019-02-05 15:00:00,26.72,26.75,26.63,26.75,185467.0,25.3355,25.364,25.2502,25.364,185467.0
2019-02-05 15:30:00,26.75,26.91,26.72,26.91,484945.0,25.364,25.5157,25.3355,25.5157,484945.0
2019-02-06 09:30:00,27.95,28.23,27.6,28.0,1231265.0,26.5018,26.7673,26.1699,26.5492,1231265.0
2019-02-06 10:00:00,28.0,28.41,27.81,28.38,682949.0,26.5492,26.938,26.3691,26.9095,682949.0
2019-02-06 10:30:00,28.38,29.09,28.33,29.0,819828.0,26.9095,27.5827,26.8621,27.4974,819828.0
2019-02-06 11:00:00,29.0,29.33,28.86,29.26,850374.0,27.4974,27.8103,27.3647,27.7439,850374.0
2019-02-06 11:30:00,29.27,29.97,29.1,29.97,951688.0,27.7534,28.4171,27.5922,28.4171,951688.0
2019-02-06 12:00:00,29.96,30.34,29.91,30.11,879700.0,28.4077,28.768,28.3603,28.5499,879700.0
2019-02-06 12:30:00,30.12,30.32,30.1,30.15,359174.0,28.5594,28.749,28.5404,28.5878,359174.0
2019-02-06 13:00:00,30.13,30.56,30.13,30.32,368281.0,28.5689,28.9766,28.5689,28.749,368281.0
2019-02-06 13:30:00,30.32,30.48,30.16,30.43,220646.0,28.749,28.9007,28.5973,28.8533,220646.0
2019-02-06 14:00:00,30.42,30.6,29.92,30.21,839407.0,28.8438,29.0145,28.3697,28.6447,839407.0
2019-02-06 14:30:00,30.2,30.26,29.6,30.03,570875.0,28.6352,28.6921,28.0663,28.474,570875.0
2019-02-06 15:00:00,30.0,30.18,29.9,30.06,583256.0,28.4456,28.6163,28.3508,28.5025,583256.0
2019-02-06 15:30:00,30.05,30.15,29.68,29.69,1717676.0,28.493,28.5878,28.1422,28.1517,1717676.0
2019-02-07 09:30:00,29.62,30.23,29.43,30.21,671816.0,28.0853,28.6637,27.9051,28.6447,671816.0
2019-02-07 10:00:00,30.19,30.46,30.07,30.26,552607.0,28.6257,28.8818,28.512,28.6921,552607.0
2019-02-07 10:30:00,30.25,30.55,30.08,30.15,419881.0,28.6826,28.9671,28.5214,28.5878,419881.0
2019-02-07 11:00:00,30.15,30.42,29.96,30.04,308769.0,28.5878,28.8438,28.4077,28.4835,308769.0
2019-02-07 11:30:00,30.04,30.06,29.79,29.85,370825.0,28.4835,28.5025,28.2465,28.3034,370825.0
2019-02-07 12:00:00,29.86,29.95,29.79,29.91,209835.0,28.3128,28.3982,28.2465,28.3603,209835.0
2019-02-07 12:30:00,29.91,30.05,29.9,30.05,191729.0,28.3603,28.493,28.3508,28.493,191729.0
2019-02-07 13:00:00,30.04,30.47,30.0,30.45,489718.0,28.4835,28.8912,28.4456,28.8723,489718.0
2019-02-07 13:30:00,30.45,30.57,30.45,30.49,256880.0,28.8723,28.9861,28.8723,28.9102,256880.0
2019-02-07 14:00:00,30.49,30.6,30.42,30.54,246309.0,28.9102,29.0145,28.8438,28.9576,246309.0
2019-02-07 14:30:00,30.54,30.7,30.5,30.68,377659.0,28.9576,29.1093,28.9197,29.0904,377659.0
2019-02-07 15:00:00,30.68,30.74,30.47,30.6,374486.0,29.0904,29.1472,28.8912,29.0145,374486.0
2019-02-07 15:30:00,30.6,30.67,30.51,30.61,701947.0,29.0145,29.0809,28.9292,29.024,701947.0
2019-02-08 09:30:00,30.37,30.68,30.25,30.52,291540.0,28.7964,29.0904,28.6826,28.9386,291540.0
2019-02-08 10:00:00,30.51,30.74,30.49,30.67,194402.0,28.9292,29.1472,28.9102,29.0809,194402.0
2019-02-08 10:30:00,30.67,30.67,30.5,30.57,145926.0,29.0809,29.0809,28.9197,28.9861,145926.0
2019-02-08 11:00:00,30.57,30.66,30.49,30.61,213688.0,28.9861,29.0714,28.9102,29.024,213688.0
2019-02-08 11:30:00,30.61,30.77,30.54,30.77,124620.0,29.024,29.1757,28.9576,29.1757,124620.0
2019-02-08 12:00:00,30.77,30.99,30.75,30.97,177129.0,29.1757,29.3843,29.1567,29.3653,177129.0
2019-02-08 12:30:00,30.96,31.05,30.89,30.95,127123.0,29.3558,29.4412,29.2895,29.3464,127123.0
2019-02-08 13:00:00,30.95,30.98,30.81,30.9,140590.0,29.3464,29.3748,29.2136,29.299,140590.0
2019-02-08 13:30:00,30.9,30.91,30.77,30.8,145704.0,29.299,29.3084,29.1757,29.2041,145704.0
2019-02-08 14:00:00,30.82,30.98,30.71,30.96,206829.0,29.2231,29.3748,29.1188,29.3558,206829.0
2019-02-08 14:30:00,30.95,31.17,30.93,31.16,183002.0,29.3464,29.555,29.3274,29.5455,183002.0
2019-02-08 15:00:00,31.16,31.31,31.15,31.26,232016.0,29.5455,29.6877,29.536,29.6403,232016.0
2019-02-08 15:30:00,31.26,31.38,31.22,31.37,511723.0,29.6403,29.7541,29.6024,29.7446,511723.0
2019-02-11 09:30:00,31.35,31.52,31.27,31.32,159673.0,29.7256,29.8868,29.6498,29.6972,159673.0
2019-02-11 10:00:00,31.31,31.52,31.29,31.37,99721.0,29.6877,29.8868,29.6688,29.7446,99721.0
2019-02-11 10:30:00,31.36,31.41,31.3,31.41,98460.0,29.7351,29.7825,29.6782,29.7825,98460.0
2019-02-11 11:00:00,31.42,31.47,31.39,31.4,81477.0,29.792,29.8394,29.7636,29.7731,81477.0
2019-02-11 11:30:00,31.4,31.5,31.38,31.48,108475.0,29.7731,29.8679,29.7541,29.8489,108475.0
2019-02-11 12:00:00,31.48,31.55,31.45,31.52,77723.0,29.8489,29.9153,29.8205,29.8868,77723.0
2019-02-11 12:30:00,31.52,31.54,31.47,31.53,57597.0,29.8868,29.9058,29.8394,29.8963,57597.0
2019-02-11 13:00:00,31.53,31.55,31.45,31.46,59534.0,29.8963,29.9153,29.8205,29.8299,59534.0
2019-02-11 13:30:00,31.46,31.5,31.22,31.24,182439.0,29.8299,29.8679,29.6024,29.6213,182439.0
2019-02-11 14:00:00,31.24,31.25,31.15,31.16,125300.0,29.6213,29.6308,29.536,29.5455,125300.0
2019-02-11 14:30:00,31.16,31.2,31.09,31.19,130219.0,29.5455,29.5834,29.4791,29.5739,130219.0
2019-02-11 15:00:00,31.19,31.36,31.17,31.34,86358.0,29.5739,29.7351,29.555,29.7162,86358.0
2019-02-11 15:30:00,31.34,31.37,31.24,31.25,377245.0,29.7162,29.7446,29.6213,29.6308,377245.0
2019-02-12 09:30:00,31.51,31.6,31.44,31.54,151286.0,29.8774,29.9627,29.811,29.9058,151286.0
2019-02-12 10:00:00,31.54,31.63,31.52,31.6,88425.0,29.9058,29.9911,29.8868,29.9627,88425.0
2019-02-12 10:30:00,31.61,31.67,31.47,31.67,237275.0,29.9722,30.0291,29.8394,30.0291,237275.0
2019-02-12 11:00:00,31.67,31.85,31.59,31.75,242890.0,30.0291,30.1997,29.9532,30.1049,242890.0
2019-02-12 11:30:00,31.75,31.89,31.7,31.88,281755.0,30.1049,30.2377,30.0575,30.2282,281755.0
2019-02-12 12:00:00,31.89,31.91,31.77,31.77,214822.0,30.2377,30.2566,30.1239,30.1239,214822.0
2019-02-12 12:30:00,31.77,31.85,31.76,31.77,278692.0,30.1239,30.1997,30.1144,30.1239,278692.0
2019-02-12 13:00:00,31.77,31.92,31.64,31.9,137916.0,30.1239,30.2661,30.0006,30.2471,137916.0
2019-02-12 13:30:00,31.9,31.92,31.86,31.9,52782.0,30.2471,30.2661,30.2092,30.2471,52782.0
2019-02-12 14:00:00,31.91,32.02,31.86,32.0,137462.0,30.2566,30.3609,30.2092,30.342,137462.0
2019-02-12 14:30:00,32.0,32.0,31.26,31.5,422618.0,30.342,30.342,29.6403,29.8679,422618.0
2019-02-12 15:00:00,31.51,31.57,31.38,31.42,295588.0,29.8774,29.9342,29.7541,29.792,295588.0
2019-02-12 15:30:00,31.43,31.47,31.31,31.42,710257.0,29.8015,29.8394,29.6877,29.792,710257.0
2019-02-13 09:30:00,31.43,31.59,31.2,31.31,275700.0,29.8015,29.9532,29.5834,29.6877,275700.0
2019-02-13 10:00:00,31.31,31.41,31.25,31.41,112111.0,29.6877,29.7825,29.6308,29.7825,112111.0
2019-02-13 10:30:00,31.41,31.47,31.35,31.37,101478.0,29.7825,29.8394,29.7256,29.7446,101478.0
2019-02-13 11:00:00,31.37,31.39,31.15,31.18,153478.0,29.7446,29.7636,29.536,29.5645,153478.0
2019-02-13 11:30:00,31.18,31.3,30.99,31.3,432860.0,29.5645,29.6782,29.3843,29.6782,432860.0
2019-02-13 12:00:00,31.3,31.31,31.16,31.29,105290.0,29.6782,29.6877,29.5455,29.6688,105290.0
2019-02-13 12:30:00,31.29,31.31,31.2,31.26,81942.0,29.6688,29.6877,29.5834,29.6403,81942.0
2019-02-13 13:00:00,31.25,31.33,31.25,31.33,54959.0,29.6308,29.7067,29.6308,29.7067,54959.0
2019-02-13 13:30:00,31.34,31.43,31.32,31.42,49900.0,29.7162,29.8015,29.6972,29.792,49900.0
2019-02-13 14:00:00,31.42,31.44,31.36,31.39,70643.0,29.792,29.811,29.7351,29.7636,70643.0
2019-02-13 14:30:00,31.39,31.46,31.37,31.44,79000.0,29.7636,29.8299,29.7446,29.811,79000.0
2019-02-13 15:00:00,31.45,31.46,31.41,31.43,109971.0,29.8205,29.8299,29.7825,29.8015,109971.0
2019-02-13 15:30:00,31.43,31.44,31.34,31.37,328559.0,29.8015,29.811,29.7162,29.7446,328559.0
2019-02-14 09:30:00,31.3,31.61,31.14,31.53,250684.0,29.6782,29.9722,29.5265,29.8963,250684.0
2019-02-14 10:00:00,31.52,31.71,31.52,31.6,96613.0,29.8868,30.067,29.8868,29.9627,96613.0
2019-02-14 10:30:00,31.6,31.63,31.41,31.6,202832.0,29.9627,29.9911,29.7825,29.9627,202832.0
2019-02-14 11:00:00,31.6,31.77,31.53,31.69,98398.0,29.9627,30.1239,29.8963,30.048,98398.0
2019-02-14 11:30:00,31.69,31.82,31.65,31.81,79161.0,30.048,30.1713,30.0101,30.1618,79161.0
2019-02-14 12:00:00,31.82,31.91,31.81,31.89,100097.0,30.1713,30.2566,30.1618,30.2377,100097.0
2019-02-14 12:30:00,31.89,31.95,31.86,31.89,77225.0,30.2377,30.2946,30.2092,30.2377,77225.0
2019-02-14 13:00:00,31.9,31.9,31.82,31.88,68680.0,30.2471,30.2471,30.1713,30.2282,68680.0
2019-02-14 13:30:00,31.88,31.96,31.88,31.93,82384.0,30.2282,30.304,30.2282,30.2756,82384.0
2019-02-14 14:00:00,31.93,31.94,31.82,31.85,88454.0,30.2756,30.2851,30.1713,30.1997,88454.0
2019-02-14 14:30:00,31.84,31.93,31.83,31.92,108527.0,30.1903,30.2756,30.1808,30.2661,108527.0
2019-02-14 15:00:00,31.92,31.99,31.87,31.92,154395.0,30.2661,30.3325,30.2187,30.2661,154395.0
2019-02-14 15:30:00,31.92,31.99,31.89,31.96,398258.0,30.2661,30.3325,30.2377,30.304,398258.0
2019-02-15 09:30:00,32.15,32.25,30.41,31.39,529853.0,30.4842,30.579,28.8343,29.7636,529853.0
2019-02-15 10:00:00,31.42,31.55,31.21,31.52,230454.0,29.792,29.9153,29.5929,29.8868,230454.0
2019-02-15 10:30:00,31.53,31.81,31.53,31.77,90249.0,29.8963,30.1618,29.8963,30.1239,90249.0
2019-02-15 11:00:00,31.77,31.88,31.76,31.87,63796.0,30.1239,30.2282,30.1144,30.2187,63796.0
2019-02-15 11:30:00,31.88,31.94,31.81,31.86,54474.0,30.2282,30.2851,30.1618,30.2092,54474.0
2019-02-15 12:00:00,31.86,31.92,31.8,31.89,60198.0,30.2092,30.2661,30.1523,30.2377,60198.0
2019-02-15 12:30:00,31.88,31.91,31.81,31.85,51907.0,30.2282,30.2566,30.1618,30.1997,51907.0
2019-02-15 13:00:00,31.85,31.87,31.7,31.7,58824.0,30.1997,30.2187,30.0575,30.0575,58824.0
2019-02-15 13:30:00,31.7,31.86,31.7,31.83,72577.0,30.0575,30.2092,30.0575,30.1808,72577.0
2019-02-15 14:00:00,31.84,31.97,31.83,31.95,66988.0,30.1903,30.3135,30.1808,30.2946,66988.0
2019-02-15 14:30:00,31.95,32.0,31.8,31.84,86571.0,30.2946,30.342,30.1523,30.1903,86571.0
2019-02-15 15:00:00,31.83,31.89,31.78,31.87,161657.0,30.1808,30.2377,30.1334,30.2187,161657.0
2019-02-15 15:30:00,31.87,32.04,31.85,32.02,274145.0,30.2187,30.3799,30.1997,30.3609,274145.0
2019-02-19 09:30:00,31.81,31.97,31.73,31.94,100215.0,30.1618,30.3135,30.086,30.2851,100215.0
2019-02-19 10:00:00,31.95,32.0,31.87,31.91,76435.0,30.2946,30.342,30.2187,30.2566,76435.0
2019-02-19 10:30:00,31.92,31.95,31.84,31.92,72886.0,30.2661,30.2946,30.1903,30.2661,72886.0
2019-02-19 11:00:00,31.92,32.03,31.89,31.92,65902.0,30.2661,30.3704,30.2377,30.2661,65902.0
2019-02-19 11:30:00,31.92,31.93,31.71,31.75,148084.0,30.2661,30.2756,30.067,30.1049,148084.0
2019-02-19 12:00:00,31.74,31.81,31.71,31.77,87179.0,30.0954,30.1618,30.067,30.1239,87179.0
2019-02-19 12:30:00,31.77,31.77,31.64,31.74,82647.0,30.1239,30.1239,30.0006,30.0954,82647.0
2019-02-19 13:00:00,31.74,31.75,31.65,31.66,72676.0,30.0954,30.1049,30.0101,30.0196,72676.0
2019-02-19 13:30:00,31.65,31.72,31.59,31.71,64301.0,30.0101,30.0765,29.9532,30.067,64301.0
2019-02-19 14:00:00,31.72,32.0,31.72,31.96,172637.0,30.0765,30.342,30.0765,30.304,172637.0
2019-02-19 14:30:00,31.97,32.08,31.89,32.07,204029.0,30.3135,30.4178,30.2377,30.4083,204029.0
2019-02-19 15:00:00,32.08,32.09,31.94,31.99,118769.0,30.4178,30.4273,30.2851,30.3325,118769.0
2019-02-19 15:30:00,31.99,32.03,31.94,31.97,319315.0,30.3325,30.3704,30.2851,30.3135,319315.0
2019-02-20 09:30:00,31.99,32.08,31.87,32.03,89332.0,30.3325,30.4178,30.2187,30.3704,89332.0
2019-02-20 10:00:00,32.02,32.04,31.92,31.99,172089.0,30.3609,30.3799,30.2661,30.3325,172089.0
2019-02-20 10:30:00,31.99,32.0,31.92,31.92,87941.0,30.3325,30.342,30.2661,30.2661,87941.0
2019-02-20 11:00:00,31.92,31.98,31.91,31.96,45378.0,30.2661,30.323,30.2566,30.304,45378.0
2019-02-20 11:30:00,31.96,32.04,31.94,32.01,64245.0,30.304,30.3799,30.2851,30.3514,64245.0
2019-02-20 12:00:00,32.01,32.02,31.82,31.82,67643.0,30.3514,30.3609,30.1713,30.1713,67643.0
2019-02-20 12:30:00,31.82,31.95,31.72,31.88,75227.0,30.1713,30.2946,30.0765,30.2282,75227.0
2019-02-20 13:00:00,31.88,31.95,31.76,31.95,69574.0,30.2282,30.2946,30.1144,30.2946,69574.0
2019-02-20 13:30:00,31.95,31.99,31.9,31.93,45696.0,30.2946,30.3325,30.2471,30.2756,45696.0
2019-02-20 14:00:00,31.93,32.01,31.8,31.88,77961.0,30.2756,30.3514,30.1523,30.2282,77961.0
2019-02-20 14:30:00,31.88,31.94,31.86,31.93,65681.0,30.2282,30.2851,30.2092,30.2756,65681.0
2019-02-20 15:00:00,31.93,32.0,31.92,31.95,67725.0,30.2756,30.342,30.2661,30.2946,67725.0
2019-02-20 15:30:00,31.95,31.99,31.87,31.87,319887.0,30.2946,30.3325,30.2187,30.2187,319887.0
2019-02-21 09:30:00,31.81,31.86,31.45,31.86,99904.0,30.1618,30.2092,29.8205,30.2092,99904.0
2019-02-21 10:00:00,31.85,31.99,31.82,31.87,80022.0,30.1997,30.3325,30.1713,30.2187,80022.0
2019-02-21 10:30:00,31.86,31.88,31.76,31.78,59987.0,30.2092,30.2282,30.1144,30.1334,59987.0
2019-02-21 11:00:00,31.78,31.92,31.76,31.86,52402.0,30.1334,30.2661,30.1144,30.2092,52402.0
2019-02-21 11:30:00,31.86,32.04,31.85,31.97,75305.0,30.2092,30.3799,30.1997,30.3135,75305.0
2019-02-21 12:00:00,31.97,32.03,31.89,31.96,71925.0,30.3135,30.3704,30.2377,30.304,71925.0
2019-02-21 12:30:00,31.96,32.07,31.96,32.0,36915.0,30.304,30.4083,30.304,30.342,36915.0
2019-02-21 13:00:00,32.0,32.01,31.94,31.99,86081.0,30.342,30.3514,30.2851,30.3325,86081.0
2019-02-21 13:30:00,31.99,32.01,31.96,31.96,49383.0,30.3325,30.3514,30.304,30.304,49383.0
2019-02-21 14:00:00,31.96,31.97,31.84,31.89,52876.0,30.304,30.3135,30.1903,30.2377,52876.0
2019-02-21 14:30:00,31.88,31.94,31.84,31.94,77359.0,30.2282,30.2851,30.1903,30.2851,77359.0
2019-02-21 15:00:00,31.93,32.02,31.93,31.99,98960.0,30.2756,30.3609,30.2756,30.3325,98960.0
2019-02-21 15:30:00,31.98,32.22,31.95,32.12,461918.0,30.323,30.5506,30.2946,30.4557,461918.0
2019-02-22 09:30:00,32.25,32.4,32.13,32.25,83011.0,30.579,30.7212,30.4652,30.579,83011.0
2019-02-22 10:00:00,32.25,32.39,32.25,32.36,61997.0,30.579,30.7118,30.579,30.6833,61997.0
2019-02-22 10:30:00,32.37,32.56,32.36,32.55,91218.0,30.6928,30.8729,30.6833,30.8635,91218.0
2019-02-22 11:00:00,32.54,32.6,32.51,32.55,74672.0,30.854,30.9109,30.8255,30.8635,74672.0
2019-02-22 11:30:00,32.54,32.62,32.52,32.59,57906.0,30.854,30.9298,30.835,30.9014,57906.0
2019-02-22 12:00:00,32.59,32.61,32.56,32.59,48995.0,30.9014,30.9204,30.8729,30.9014,48995.0
2019-02-22 12:30:00,32.59,32.61,32.48,32.6,71305.0,30.9014,30.9204,30.7971,30.9109,71305.0
2019-02-22 13:00:00,32.61,32.62,32.53,32.55,48314.0,30.9204,30.9298,30.8445,30.8635,48314.0
2019-02-22 13:30:00,32.55,32.56,32.41,32.48,99151.0,30.8635,30.8729,30.7307,30.7971,99151.0
2019-02-22 14:00:00,32.48,32.52,32.44,32.45,63822.0,30.7971,30.835,30.7592,30.7686,63822.0
2019-02-22 14:30:00,32.45,32.49,32.32,32.33,110173.0,30.7686,30.8066,30.6454,30.6549,110173.0
2019-02-22 15:00:00,32.33,32.39,32.31,32.37,84928.0,30.6549,30.7118,30.6359,30.6928,84928.0
2019-02-22 15:30:00,32.37,32.47,32.32,32.44,277045.0,30.6928,30.7876,30.6454,30.7592,277045.0
2019-02-25 09:30:00,32.61,32.79,32.4,32.4,201070.0,30.9204,31.091,30.7212,30.7212,201070.0
2019-02-25 10:00:00,32.41,32.76,32.39,32.67,132345.0,30.7307,31.0626,30.7118,30.9772,132345.0
2019-02-25 10:30:00,32.66,32.8,32.53,32.76,189660.0,30.9678,31.1005,30.8445,31.0626,189660.0
2019-02-25 11:00:00,32.75,32.77,32.67,32.7,41432.0,31.0531,31.0721,30.9772,31.0057,41432.0
2019-02-25 11:30:00,32.71,32.73,32.65,32.66,35307.0,31.0152,31.0341,30.9583,30.9678,35307.0
2019-02-25 12:00:00,32.67,32.8,32.63,32.76,124975.0,30.9772,31.1005,30.9393,31.0626,124975.0
2019-02-25 12:30:00,32.77,32.84,32.7,32.74,66720.0,31.0721,31.1384,31.0057,31.0436,66720.0
2019-02-25 13:00:00,32.74,32.82,32.69,32.69,108478.0,31.0436,31.1195,30.9962,30.9962,108478.0
2019-02-25 13:30:00,32.7,32.73,32.67,32.7,47905.0,31.0057,31.0341,30.9772,31.0057,47905.0
2019-02-25 14:00:00,32.7,32.71,32.63,32.64,44853.0,31.0057,31.0152,30.9393,30.9488,44853.0
2019-02-25 14:30:00,32.65,32.68,32.58,32.6,40791.0,30.9583,30.9867,30.8919,30.9109,40791.0
2019-02-25 15:00:00,32.6,32.65,32.52,32.53,80482.0,30.9109,30.9583,30.835,30.8445,80482.0
2019-02-25 15:30:00,32.55,32.59,32.44,32.44,276722.0,30.8635,30.9014,30.7592,30.7592,276722.0
2019-02-26 09:30:00,32.28,32.49,32.21,32.43,94728.0,30.6075,30.8066,30.5411,30.7497,94728.0
2019-02-26 10:00:00,32.45,32.49,32.32,32.34,84221.0,30.7686,30.8066,30.6454,30.6643,84221.0
2019-02-26 10:30:00,32.34,32.4,32.21,32.23,55597.0,30.6643,30.7212,30.5411,30.56,55597.0
2019-02-26 11:00:00,32.23,32.41,32.23,32.39,63521.0,30.56,30.7307,30.56,30.7118,63521.0
2019-02-26 11:30:00,32.39,32.42,32.32,32.34,57992.0,30.7118,30.7402,30.6454,30.6643,57992.0
2019-02-26 12:00:00,32.34,32.36,32.24,32.34,58093.0,30.6643,30.6833,30.5695,30.6643,58093.0
2019-02-26 12:30:00,32.35,32.36,32.23,32.25,43389.0,30.6738,30.6833,30.56,30.579,43389.0
2019-02-26 13:00:00,32.25,32.34,32.25,32.3,54486.0,30.579,30.6643,30.579,30.6264,54486.0
2019-02-26 13:30:00,32.3,32.38,32.27,32.36,43296.0,30.6264,30.7023,30.598,30.6833,43296.0
2019-02-26 14:00:00,32.36,32.38,32.34,32.37,55331.0,30.6833,30.7023,30.6643,30.6928,55331.0
2019-02-26 14:30:00,32.37,32.46,32.36,32.45,53594.0,30.6928,30.7781,30.6833,30.7686,53594.0
2019-02-26 15:00:00,32.45,32.47,32.32,32.34,99605.0,30.7686,30.7876,30.6454,30.6643,99605.0
2019-02-26 15:30:00,32.34,32.47,32.33,32.43,280663.0,30.6643,30.7876,30.6549,30.7497,280663.0
2019-02-27 09:30:00,32.38,32.66,32.36,32.6,140720.0,30.7023,30.9678,30.6833,30.9109,140720.0
2019-02-27 10:00:00,32.61,32.77,32.5,32.76,154108.0,30.9204,31.0721,30.8161,31.0626,154108.0
2019-02-27 10:30:00,32.75,32.98,32.7,32.91,152364.0,31.0531,31.2712,31.0057,31.2048,152364.0
2019-02-27 11:00:00,32.91,33.41,32.91,33.32,348673.0,31.2048,31.6789,31.2048,31.5936,348673.0
2019-02-27 11:30:00,33.33,33.5,33.25,33.45,233275.0,31.6031,31.7642,31.5272,31.7168,233275.0
2019-02-27 12:00:00,33.45,33.47,33.16,33.22,132721.0,31.7168,31.7358,31.4419,31.4988,132721.0
2019-02-27 12:30:00,33.23,33.4,33.23,33.27,253011.0,31.5082,31.6694,31.5082,31.5462,253011.0
2019-02-27 13:00:00,33.27,33.3,33.03,33.05,108659.0,31.5462,31.5746,31.3186,31.3376,108659.0
2019-02-27 13:30:00,33.05,33.11,32.98,33.04,276598.0,31.3376,31.3945,31.2712,31.3281,276598.0
2019-02-27 14:00:00,33.05,33.08,32.98,33.05,61955.0,31.3376,31.366,31.2712,31.3376,61955.0
2019-02-27 14:30:00,33.06,33.24,33.06,33.23,74853.0,31.347,31.5177,31.347,31.5082,74853.0
2019-02-27 15:00:00,33.23,33.32,33.19,33.21,92280.0,31.5082,31.5936,31.4703,31.4893,92280.0
2019-02-27 15:30:00,33.2,33.3,33.2,33.3,306194.0,31.4798,31.5746,31.4798,31.5746,306194.0
2019-02-28 09:30:00,33.39,33.54,33.3,33.32,173379.0,31.6599,31.8022,31.5746,31.5936,173379.0
2019-02-28 10:00:00,33.31,33.31,33.01,33.08,212620.0,31.5841,31.5841,31.2996,31.366,212620.0
2019-02-28 10:30:00,33.08,33.19,32.98,33.15,77262.0,31.366,31.4703,31.2712,31.4324,77262.0
2019-02-28 11:00:00,33.15,33.25,33.09,33.2,66502.0,31.4324,31.5272,31.3755,31.4798,66502.0
2019-02-28 11:30:00,33.19,33.2,33.12,33.14,89127.0,31.4703,31.4798,31.4039,31.4229,89127.0
2019-02-28 12:00:00,33.15,33.2,33.06,33.18,81431.0,31.4324,31.4798,31.347,31.4608,81431.0
2019-02-28 12:30:00,33.18,33.19,33.13,33.18,52167.0,31.4608,31.4703,31.4134,31.4608,52167.0
2019-02-28 13:00:00,33.18,33.26,33.17,33.24,69644.0,31.4608,31.5367,31.4513,31.5177,69644.0
2019-02-28 13:30:00,33.23,33.27,33.21,33.25,65314.0,31.5082,31.5462,31.4893,31.5272,65314.0
2019-02-28 14:00:00,33.25,33.28,33.17,33.27,52249.0,31.5272,31.5556,31.4513,31.5462,52249.0
2019-02-28 14:30:00,33.27,33.27,33.15,33.16,71009.0,31.5462,31.5462,31.4324,31.4419,71009.0
2019-02-28 15:00:00,33.16,33.17,32.98,32.99,104115.0,31.4419,31.4513,31.2712,31.2807,104115.0
2019-02-28 15:30:00,32.98,33.02,32.83,32.83,447091.0,31.2712,31.3091,31.129,31.129,447091.0
2019-03-01 09:30:00,33.21,33.33,32.97,33.08,398817.0,31.4893,31.6031,31.2617,31.366,398817.0
2019-03-01 10:00:00,33.05,33.1,32.78,32.79,149003.0,31.3376,31.385,31.0815,31.091,149003.0
2019-03-01 10:30:00,32.79,33.1,32.78,33.09,125219.0,31.091,31.385,31.0815,31.3755,125219.0
2019-03-01 11:00:00,33.1,33.1,32.93,32.96,69957.0,31.385,31.385,31.2238,31.2522,69957.0
2019-03-01 11:30:00,32.97,32.99,32.86,32.9,205400.0,31.2617,31.2807,31.1574,31.1953,205400.0
2019-03-01 12:00:00,32.9,33.14,32.9,33.12,79399.0,31.1953,31.4229,31.1953,31.4039,79399.0
2019-03-01 12:30:00,33.12,33.15,33.07,33.13,38182.0,31.4039,31.4324,31.3565,31.4134,38182.0
2019-03-01 13:00:00,33.13,33.18,33.12,33.14,44770.0,31.4134,31.4608,31.4039,31.4229,44770.0
2019-03-01 13:30:00,33.14,33.21,33.13,33.15,162480.0,31.4229,31.4893,31.4134,31.4324,162480.0
2019-03-01 14:00:00,33.15,33.25,33.14,33.22,92595.0,31.4324,31.5272,31.4229,31.4988,92595.0
2019-03-01 14:30:00,33.22,33.27,33.17,33.18,113264.0,31.4988,31.5462,31.4513,31.4608,113264.0
2019-03-01 15:00:00,33.18,33.27,33.18,33.26,102729.0,31.4608,31.5462,31.4608,31.5367,102729.0
2019-03-01 15:30:00,33.26,33.33,33.24,33.33,306785.0,31.5367,31.6031,31.5177,31.6031,306785.0
2019-03-04 09:30:00,33.46,33.67,33.3,33.42,99513.0,31.7263,31.9254,31.5746,31.6884,99513.0
2019-03-04 10:00:00,33.43,33.46,33.2,33.42,90870.0,31.6979,31.7263,31.4798,31.6884,90870.0
2019-03-04 10:30:00,33.42,33.42,33.31,33.33,94920.0,31.6884,31.6884,31.5841,31.6031,94920.0
2019-03-04 11:00:00,33.32,33.32,33.16,33.16,34489.0,31.5936,31.5936,31.4419,31.4419,34489.0
2019-03-04 11:30:00,33.16,33.18,33.0,33.02,61282.0,31.4419,31.4608,31.2901,31.3091,61282.0
2019-03-04 12:00:00,33.01,33.07,32.84,32.94,67025.0,31.2996,31.3565,31.1384,31.2333,67025.0
2019-03-04 12:30:00,32.94,33.07,32.92,33.07,111403.0,31.2333,31.3565,31.2143,31.3565,111403.0
2019-03-04 13:00:00,33.06,33.1,32.98,33.08,37390.0,31.347,31.385,31.2712,31.366,37390.0
2019-03-04 13:30:00,33.09,33.24,33.05,33.24,53669.0,31.3755,31.5177,31.3376,31.5177,53669.0
2019-03-04 14:00:00,33.25,33.3,33.18,33.28,66513.0,31.5272,31.5746,31.4608,31.5556,66513.0
2019-03-04 14:30:00,33.29,33.29,33.19,33.2,80433.0,31.5651,31.5651,31.4703,31.4798,80433.0
2019-03-04 15:00:00,33.2,33.23,33.18,33.2,98244.0,31.4798,31.5082,31.4608,31.4798,98244.0
2019-03-04 15:30:00,33.19,33.25,33.16,33.24,376769.0,31.4703,31.5272,31.4419,31.5177,376769.0
2019-03-05 09:30:00,33.23,33.41,33.2,33.32,76279.0,31.5082,31.6789,31.4798,31.5936,76279.0
2019-03-05 10:00:00,33.32,33.38,33.19,33.26,44975.0,31.5936,31.6505,31.4703,31.5367,44975.0
2019-03-05 10:30:00,33.27,33.38,33.27,33.31,47477.0,31.5462,31.6505,31.5462,31.5841,47477.0
2019-03-05 11:00:00,33.31,33.39,33.28,33.3,62477.0,31.5841,31.6599,31.5556,31.5746,62477.0
2019-03-05 11:30:00,33.29,33.42,33.29,33.36,36949.0,31.5651,31.6884,31.5651,31.6315,36949.0
2019-03-05 12:00:00,33.37,33.46,33.36,33.41,34523.0,31.641,31.7263,31.6315,31.6789,34523.0
2019-03-05 12:30:00,33.4,33.43,33.37,33.43,27175.0,31.6694,31.6979,31.641,31.6979,27175.0
2019-03-05 13:00:00,33.42,33.47,33.39,33.4,39486.0,31.6884,31.7358,31.6599,31.6694,39486.0
2019-03-05 13:30:00,33.41,33.53,33.4,33.52,52330.0,31.6789,31.7927,31.6694,31.7832,52330.0
2019-03-05 14:00:00,33.52,33.6,33.51,33.59,34683.0,31.7832,31.8591,31.7737,31.8496,34683.0
2019-03-05 14:30:00,33.6,33.7,33.56,33.69,82468.0,31.8591,31.9539,31.8211,31.9444,82468.0
2019-03-05 15:00:00,33.68,33.75,33.64,33.73,112407.0,31.9349,32.0013,31.897,31.9823,112407.0
2019-03-05 15:30:00,33.72,33.73,33.6,33.62,225169.0,31.9728,31.9823,31.8591,31.878,225169.0
2019-03-06 09:30:00,33.67,33.67,33.38,33.46,61852.0,31.9254,31.9254,31.6505,31.7263,61852.0
2019-03-06 10:00:00,33.46,33.51,33.41,33.45,59390.0,31.7263,31.7737,31.6789,31.7168,59390.0
2019-03-06 10:30:00,33.46,33.53,33.4,33.48,49705.0,31.7263,31.7927,31.6694,31.7453,49705.0
2019-03-06 11:00:00,33.48,33.55,33.46,33.54,43891.0,31.7453,31.8117,31.7263,31.8022,43891.0
2019-03-06 11:30:00,33.54,33.54,33.48,33.51,66427.0,31.8022,31.8022,31.7453,31.7737,66427.0
2019-03-06 12:00:00,33.51,33.6,33.47,33.54,167857.0,31.7737,31.8591,31.7358,31.8022,167857.0
2019-03-06 12:30:00,33.54,33.62,33.53,33.58,40133.0,31.8022,31.878,31.7927,31.8401,40133.0
2019-03-06 13:00:00,33.59,33.64,33.55,33.62,177821.0,31.8496,31.897,31.8117,31.878,177821.0
2019-03-06 13:30:00,33.63,33.66,33.22,33.41,378648.0,31.8875,31.916,31.4988,31.6789,378648.0
2019-03-06 14:00:00,33.4,33.41,33.26,33.31,99977.0,31.6694,31.6789,31.5367,31.5841,99977.0
2019-03-06 14:30:00,33.32,33.4,33.3,33.38,73162.0,31.5936,31.6694,31.5746,31.6505,73162.0
2019-03-06 15:00:00,33.38,33.43,33.36,33.43,149980.0,31.6505,31.6979,31.6315,31.6979,149980.0
2019-03-06 15:30:00,33.43,33.44,33.37,33.39,308177.0,31.6979,31.7074,31.641,31.6599,308177.0
2019-03-07 09:30:00,33.35,33.62,33.29,33.43,150451.0,31.622,31.878,31.5651,31.6979,150451.0
2019-03-07 10:00:00,33.43,33.43,33.27,33.35,67129.0,31.6979,31.6979,31.5462,31.622,67129.0
2019-03-07 10:30:00,33.35,33.56,33.33,33.52,74918.0,31.622,31.8211,31.6031,31.7832,74918.0
2019-03-07 11:00:00,33.52,33.57,33.42,33.45,74131.0,31.7832,31.8306,31.6884,31.7168,74131.0
2019-03-07 11:30:00,33.46,33.51,33.41,33.44,37820.0,31.7263,31.7737,31.6789,31.7074,37820.0
2019-03-07 12:00:00,33.45,33.48,33.39,33.42,29853.0,31.7168,31.7453,31.6599,31.6884,29853.0
2019-03-07 12:30:00,33.41,33.57,33.39,33.54,40620.0,31.6789,31.8306,31.6599,31.8022,40620.0
2019-03-07 13:00:00,33.54,33.54,33.43,33.44,30932.0,31.8022,31.8022,31.6979,31.7074,30932.0
2019-03-07 13:30:00,33.44,33.46,33.36,33.39,39227.0,31.7074,31.7263,31.6315,31.6599,39227.0
2019-03-07 14:00:00,33.39,33.41,33.33,33.37,47721.0,31.6599,31.6789,31.6031,31.641,47721.0
2019-03-07 14:30:00,33.37,33.37,33.23,33.27,54173.0,31.641,31.641,31.5082,31.5462,54173.0
2019-03-07 15:00:00,33.27,33.35,33.25,33.29,76994.0,31.5462,31.622,31.5272,31.5651,76994.0
2019-03-07 15:30:00,33.29,33.34,33.23,33.25,242002.0,31.5651,31.6125,31.5082,31.5272,242002.0
2019-03-08 09:30:00,33.1,33.51,32.91,33.23,182713.0,31.385,31.7737,31.2048,31.5082,182713.0
2019-03-08 10:00:00,33.23,33.31,33.2,33.25,97947.0,31.5082,31.5841,31.4798,31.5272,97947.0
2019-03-08 10:30:00,33.25,33.42,33.23,33.24,75446.0,31.5272,31.6884,31.5082,31.5177,75446.0
2019-03-08 11:00:00,33.23,33.33,33.21,33.21,60765.0,31.5082,31.6031,31.4893,31.4893,60765.0
2019-03-08 11:30:00,33.22,33.26,33.12,33.19,111405.0,31.4988,31.5367,31.4039,31.4703,111405.0
2019-03-08 12:00:00,33.18,33.28,33.17,33.25,95678.0,31.4608,31.5556,31.4513,31.5272,95678.0
2019-03-08 12:30:00,33.25,33.3,33.22,33.23,46409.0,31.5272,31.5746,31.4988,31.5082,46409.0
2019-03-08 13:00:00,33.22,33.22,33.14,33.2,39359.0,31.4988,31.4988,31.4229,31.4798,39359.0
2019-03-08 13:30:00,33.2,33.27,33.19,33.23,43631.0,31.4798,31.5462,31.4703,31.5082,43631.0
2019-03-08 14:00:00,33.23,33.26,33.16,33.24,63922.0,31.5082,31.5367,31.4419,31.5177,63922.0
2019-03-08 14:30:00,33.25,33.34,33.22,33.29,89606.0,31.5272,31.6125,31.4988,31.5651,89606.0
2019-03-08 15:00:00,33.28,33.32,33.23,33.25,63954.0,31.5556,31.5936,31.5082,31.5272,63954.0
2019-03-08 15:30:00,33.25,33.38,33.24,33.34,231789.0,31.5272,31.6505,31.5177,31.6125,231789.0
2019-03-11 09:30:00,33.47,33.52,33.24,33.38,97196.0,31.7358,31.7832,31.5177,31.6505,97196.0
2019-03-11 10:00:00,33.38,33.51,33.38,33.44,91748.0,31.6505,31.7737,31.6505,31.7074,91748.0
2019-03-11 10:30:00,33.45,33.56,33.38,33.55,65892.0,31.7168,31.8211,31.6505,31.8117,65892.0
2019-03-11 11:00:00,33.55,33.68,33.55,33.68,100239.0,31.8117,31.9349,31.8117,31.9349,100239.0
2019-03-11 11:30:00,33.68,33.71,33.64,33.7,69988.0,31.9349,31.9634,31.897,31.9539,69988.0
2019-03-11 12:00:00,33.7,33.74,33.68,33.73,95972.0,31.9539,31.9918,31.9349,31.9823,95972.0
2019-03-11 12:30:00,33.73,33.83,33.72,33.75,89174.0,31.9823,32.0771,31.9728,32.0013,89174.0
2019-03-11 13:00:00,33.75,33.86,33.74,33.84,59046.0,32.0013,32.1056,31.9918,32.0866,59046.0
2019-03-11 13:30:00,33.84,33.9,33.83,33.9,71512.0,32.0866,32.1435,32.0771,32.1435,71512.0
2019-03-11 14:00:00,33.9,33.97,33.87,33.95,75275.0,32.1435,32.2099,32.1151,32.1909,75275.0
2019-03-11 14:30:00,33.95,34.03,33.94,34.02,89126.0,32.1909,32.2668,32.1814,32.2573,89126.0
2019-03-11 15:00:00,34.02,34.08,33.98,34.02,96981.0,32.2573,32.3142,32.2194,32.2573,96981.0
2019-03-11 15:30:00,34.02,34.08,33.92,33.98,378598.0,32.2573,32.3142,32.1625,32.2194,378598.0
2019-03-12 09:30:00,33.93,33.96,33.73,33.86,79279.0,32.172,32.2004,31.9823,32.1056,79279.0
2019-03-12 10:00:00,33.86,34.0,33.76,33.95,70205.0,32.1056,32.2383,32.0108,32.1909,70205.0
2019-03-12 10:30:00,33.95,33.97,33.87,33.92,43992.0,32.1909,32.2099,32.1151,32.1625,43992.0
2019-03-12 11:00:00,33.91,34.02,33.79,33.8,135168.0,32.153,32.2573,32.0392,32.0487,135168.0
2019-03-12 11:30:00,33.8,34.0,33.77,33.99,70260.0,32.0487,32.2383,32.0203,32.2289,70260.0
2019-03-12 12:00:00,33.99,34.07,33.9,34.05,133387.0,32.2289,32.3047,32.1435,32.2857,133387.0
2019-03-12 12:30:00,34.05,34.1,34.04,34.08,59555.0,32.2857,32.3332,32.2763,32.3142,59555.0
2019-03-12 13:00:00,34.08,34.11,34.08,34.1,46474.0,32.3142,32.3426,32.3142,32.3332,46474.0
2019-03-12 13:30:00,34.1,34.11,34.02,34.02,43499.0,32.3332,32.3426,32.2573,32.2573,43499.0
2019-03-12 14:00:00,34.02,34.18,33.99,34.18,145757.0,32.2573,32.409,32.2289,32.409,145757.0
2019-03-12 14:30:00,34.18,34.27,34.17,34.25,72761.0,32.409,32.4943,32.3995,32.4754,72761.0
2019-03-12 15:00:00,34.24,34.25,34.21,34.22,86281.0,32.4659,32.4754,32.4375,32.4469,86281.0
2019-03-12 15:30:00,34.23,34.35,34.16,34.2,426527.0,32.4564,32.5702,32.39,32.428,426527.0
2019-03-13 09:30:00,34.35,34.44,34.27,34.37,57517.0,32.5702,32.6555,32.4943,32.5892,57517.0
2019-03-13 10:00:00,34.37,34.45,34.31,34.35,55245.0,32.5892,32.665,32.5323,32.5702,55245.0
2019-03-13 10:30:00,34.36,34.42,34.31,34.32,191868.0,32.5797,32.6366,32.5323,32.5418,191868.0
2019-03-13 11:00:00,34.32,34.38,34.3,34.38,78739.0,32.5418,32.5986,32.5228,32.5986,78739.0
2019-03-13 11:30:00,34.38,34.57,34.36,34.54,110263.0,32.5986,32.7788,32.5797,32.7504,110263.0
2019-03-13 12:00:00,34.54,34.54,34.47,34.5,70229.0,32.7504,32.7504,32.684,32.7124,70229.0
2019-03-13 12:30:00,34.5,34.52,34.47,34.49,61948.0,32.7124,32.7314,32.684,32.7029,61948.0
2019-03-13 13:00:00,34.48,34.54,34.48,34.53,91628.0,32.6935,32.7504,32.6935,32.7409,91628.0
2019-03-13 13:30:00,34.54,34.59,34.53,34.57,46181.0,32.7504,32.7978,32.7409,32.7788,46181.0
2019-03-13 14:00:00,34.57,34.59,34.54,34.57,77334.0,32.7788,32.7978,32.7504,32.7788,77334.0
2019-03-13 14:30:00,34.57,34.6,34.49,34.52,64273.0,32.7788,32.8072,32.7029,32.7314,64273.0
2019-03-13 15:00:00,34.51,34.52,34.48,34.5,89117.0,32.7219,32.7314,32.6935,32.7124,89117.0
2019-03-13 15:30:00,34.49,34.53,34.48,34.5,408713.0,32.7029,32.7409,32.6935,32.7124,408713.0
2019-03-14 09:30:00,34.55,34.68,34.44,34.61,41661.0,32.7598,32.8831,32.6555,32.8167,41661.0
2019-03-14 10:00:00,34.6,34.61,34.34,34.44,83192.0,32.8072,32.8167,32.5607,32.6555,83192.0
2019-03-14 10:30:00,34.43,34.47,34.24,34.27,94695.0,32.6461,32.684,32.4659,32.4943,94695.0
2019-03-14 11:00:00,34.28,34.32,34.21,34.23,101339.0,32.5038,32.5418,32.4375,32.4564,101339.0
2019-03-14 11:30:00,34.22,34.24,34.08,34.11,106630.0,32.4469,32.4659,32.3142,32.3426,106630.0
2019-03-14 12:00:00,34.11,34.27,34.11,34.23,89579.0,32.3426,32.4943,32.3426,32.4564,89579.0
2019-03-14 12:30:00,34.23,34.35,34.22,34.26,38264.0,32.4564,32.5702,32.4469,32.4849,38264.0
2019-03-14 13:00:00,34.25,34.31,34.24,34.28,23322.0,32.4754,32.5323,32.4659,32.5038,23322.0
2019-03-14 13:30:00,34.28,34.29,34.2,34.23,33144.0,32.5038,32.5133,32.428,32.4564,33144.0
2019-03-14 14:00:00,34.24,34.27,34.21,34.21,34214.0,32.4659,32.4943,32.4375,32.4375,34214.0
2019-03-14 14:30:00,34.22,34.23,34.17,34.2,34892.0,32.4469,32.4564,32.3995,32.428,34892.0
2019-03-14 15:00:00,34.19,34.26,34.19,34.25,53051.0,32.4185,32.4849,32.4185,32.4754,53051.0
2019-03-14 15:30:00,34.25,34.3,34.17,34.18,195019.0,32.4754,32.5228,32.3995,32.409,195019.0
2019-03-15 09:30:00,34.25,34.39,34.04,34.09,763058.0,32.4754,32.6081,32.2763,32.3237,763058.0
2019-03-15 10:00:00,34.08,34.29,33.97,34.22,114522.0,32.3142,32.5133,32.2099,32.4469,114522.0
2019-03-15 10:30:00,34.25,34.28,34.08,34.1,50464.0,32.4754,32.5038,32.3142,32.3332,50464.0
2019-03-15 11:00:00,34.09,34.17,34.03,34.15,42167.0,32.3237,32.3995,32.2668,32.3806,42167.0
2019-03-15 11:30:00,34.13,34.25,34.13,34.23,31889.0,32.3616,32.4754,32.3616,32.4564,31889.0
2019-03-15 12:00:00,34.22,34.35,34.22,34.26,41505.0,32.4469,32.5702,32.4469,32.4849,41505.0
2019-03-15 12:30:00,34.27,34.31,34.22,34.23,29077.0,32.4943,32.5323,32.4469,32.4564,29077.0
2019-03-15 13:00:00,34.23,34.26,34.21,34.24,22030.0,32.4564,32.4849,32.4375,32.4659,22030.0
2019-03-15 13:30:00,34.23,34.32,34.23,34.32,31126.0,32.4564,32.5418,32.4564,32.5418,31126.0
2019-03-15 14:00:00,34.32,34.33,34.19,34.23,26136.0,32.5418,32.5512,32.4185,32.4564,26136.0
2019-03-15 14:30:00,34.23,34.34,34.21,34.3,73938.0,32.4564,32.5607,32.4375,32.5228,73938.0
2019-03-15 15:00:00,34.3,34.3,34.21,34.22,37228.0,32.5228,32.5228,32.4375,32.4469,37228.0
2019-03-15 15:30:00,34.23,34.25,34.09,34.25,326537.0,32.4564,32.4754,32.3237,32.4754,326537.0
2019-03-18 09:30:00,34.25,34.75,34.19,34.68,136874.0,32.4754,32.9495,32.4185,32.8831,136874.0
2019-03-18 10:00:00,34.67,34.72,34.54,34.59,70576.0,32.8736,32.921,32.7504,32.7978,70576.0
2019-03-18 10:30:00,34.59,34.85,34.5,34.76,173187.0,32.7978,33.0443,32.7124,32.959,173187.0
2019-03-18 11:00:00,34.75,34.77,34.37,34.4,85244.0,32.9495,32.9684,32.5892,32.6176,85244.0
2019-03-18 11:30:00,34.4,34.43,34.32,34.32,66281.0,32.6176,32.6461,32.5418,32.5418,66281.0
2019-03-18 12:00:00,34.33,34.37,34.27,34.3,66478.0,32.5512,32.5892,32.4943,32.5228,66478.0
2019-03-18 12:30:00,34.3,34.33,34.26,34.29,134397.0,32.5228,32.5512,32.4849,32.5133,134397.0
2019-03-18 13:00:00,34.29,34.31,34.26,34.29,63148.0,32.5133,32.5323,32.4849,32.5133,63148.0
2019-03-18 13:30:00,34.29,34.32,34.23,34.23,85723.0,32.5133,32.5418,32.4564,32.4564,85723.0
2019-03-18 14:00:00,34.24,34.25,34.17,34.25,127351.0,32.4659,32.4754,32.3995,32.4754,127351.0
2019-03-18 14:30:00,34.24,34.25,34.19,34.2,63533.0,32.4659,32.4754,32.4185,32.428,63533.0
2019-03-18 15:00:00,34.21,34.22,34.17,34.18,63721.0,32.4375,32.4469,32.3995,32.409,63721.0
2019-03-18 15:30:00,34.17,34.23,34.08,34.13,518009.0,32.3995,32.4564,32.3142,32.3616,518009.0
2019-03-19 09:30:00,34.33,34.4,34.01,34.15,111917.0,32.5512,32.6176,32.2478,32.3806,111917.0
2019-03-19 10:00:00,34.15,34.24,34.09,34.11,70846.0,32.3806,32.4659,32.3237,32.3426,70846.0
2019-03-19 10:30:00,34.12,34.12,34.0,34.0,109385.0,32.3521,32.3521,32.2383,32.2383,109385.0
2019-03-19 11:00:00,34.02,34.1,33.98,34.1,76502.0,32.2573,32.3332,32.2194,32.3332,76502.0
2019-03-19 11:30:00,34.1,34.12,34.05,34.09,56218.0,32.3332,32.3521,32.2857,32.3237,56218.0
2019-03-19 12:00:00,34.09,34.19,34.08,34.15,86937.0,32.3237,32.4185,32.3142,32.3806,86937.0
2019-03-19 12:30:00,34.15,34.16,34.03,34.09,84791.0,32.3806,32.39,32.2668,32.3237,84791.0
2019-03-19 13:00:00,34.08,34.09,34.01,34.05,220946.0,32.3142,32.3237,32.2478,32.2857,220946.0
2019-03-19 13:30:00,34.05,34.05,33.96,33.98,78745.0,32.2857,32.2857,32.2004,32.2194,78745.0
2019-03-19 14:00:00,33.97,33.98,33.88,33.95,75092.0,32.2099,32.2194,32.1246,32.1909,75092.0
2019-03-19 14:30:00,33.95,33.99,33.93,33.97,91997.0,32.1909,32.2289,32.172,32.2099,91997.0
2019-03-19 15:00:00,33.97,33.99,33.91,33.92,93514.0,32.2099,32.2289,32.153,32.1625,93514.0
2019-03-19 15:30:00,33.93,33.98,33.85,33.98,301434.0,32.172,32.2194,32.0961,32.2194,301434.0
2019-03-20 09:30:00,33.98,33.98,33.69,33.7,76634.0,32.2194,32.2194,31.9444,31.9539,76634.0
2019-03-20 10:00:00,33.7,33.8,33.55,33.64,99153.0,31.9539,32.0487,31.8117,31.897,99153.0
2019-03-20 10:30:00,33.64,33.67,33.5,33.52,74200.0,31.897,31.9254,31.7642,31.7832,74200.0
2019-03-20 11:00:00,33.53,33.55,33.42,33.45,97040.0,31.7927,31.8117,31.6884,31.7168,97040.0
2019-03-20 11:30:00,33.44,33.45,33.03,33.12,146799.0,31.7074,31.7168,31.3186,31.4039,146799.0
2019-03-20 12:00:00,33.12,33.25,33.11,33.21,91426.0,31.4039,31.5272,31.3945,31.4893,91426.0
2019-03-20 12:30:00,33.2,33.21,33.08,33.2,95658.0,31.4798,31.4893,31.366,31.4798,95658.0
2019-03-20 13:00:00,33.2,33.33,33.18,33.3,91347.0,31.4798,31.6031,31.4608,31.5746,91347.0
2019-03-20 13:30:00,33.29,33.4,33.27,33.33,75848.0,31.5651,31.6694,31.5462,31.6031,75848.0
2019-03-20 14:00:00,33.34,33.49,33.32,33.45,134922.0,31.6125,31.7548,31.5936,31.7168,134922.0
2019-03-20 14:30:00,33.45,33.51,33.39,33.44,101637.0,31.7168,31.7737,31.6599,31.7074,101637.0
2019-03-20 15:00:00,33.45,33.49,33.38,33.41,70530.0,31.7168,31.7548,31.6505,31.6789,70530.0
2019-03-20 15:30:00,33.41,33.43,33.28,33.35,330497.0,31.6789,31.6979,31.5556,31.622,330497.0
2019-03-21 09:30:00,33.4,33.71,33.4,33.65,73073.0,31.6694,31.9634,31.6694,31.9065,73073.0
2019-03-21 10:00:00,33.64,33.65,33.4,33.6,104160.0,31.897,31.9065,31.6694,31.8591,104160.0
2019-03-21 10:30:00,33.61,33.7,33.58,33.66,66217.0,31.8685,31.9539,31.8401,31.916,66217.0
2019-03-21 11:00:00,33.67,33.77,33.63,33.69,111944.0,31.9254,32.0203,31.8875,31.9444,111944.0
2019-03-21 11:30:00,33.69,33.83,33.67,33.79,75993.0,31.9444,32.0771,31.9254,32.0392,75993.0
2019-03-21 12:00:00,33.79,33.79,33.63,33.65,113717.0,32.0392,32.0392,31.8875,31.9065,113717.0
2019-03-21 12:30:00,33.65,33.65,33.49,33.5,96200.0,31.9065,31.9065,31.7548,31.7642,96200.0
2019-03-21 13:00:00,33.51,33.66,33.5,33.65,79155.0,31.7737,31.916,31.7642,31.9065,79155.0
2019-03-21 13:30:00,33.65,33.77,33.64,33.69,265889.0,31.9065,32.0203,31.897,31.9444,265889.0
2019-03-21 14:00:00,33.69,33.82,33.67,33.8,133407.0,31.9444,32.0677,31.9254,32.0487,133407.0
2019-03-21 14:30:00,33.8,33.81,33.74,33.75,113077.0,32.0487,32.0582,31.9918,32.0013,113077.0
2019-03-21 15:00:00,33.75,33.75,33.57,33.67,171100.0,32.0013,32.0013,31.8306,31.9254,171100.0
2019-03-21 15:30:00,33.67,33.77,33.67,33.73,290637.0,31.9254,32.0203,31.9254,31.9823,290637.0
2019-03-22 09:30:00,33.54,33.66,33.27,33.3,145778.0,31.8022,31.916,31.5462,31.5746,145778.0
2019-03-22 10:00:00,33.29,33.4,33.21,33.22,98574.0,31.5651,31.6694,31.4893,31.4988,98574.0
2019-03-22 10:30:00,33.23,33.27,32.95,32.97,151742.0,31.5082,31.5462,31.2427,31.2617,151742.0
2019-03-22 11:00:00,32.97,33.01,32.78,32.79,141917.0,31.2617,31.2996,31.0815,31.091,141917.0
2019-03-22 11:30:00,32.79,32.85,32.56,32.59,139566.0,31.091,31.1479,30.8729,30.9014,139566.0
2019-03-22 12:00:00,32.6,32.69,32.54,32.65,117171.0,30.9109,30.9962,30.854,30.9583,117171.0
2019-03-22 12:30:00,32.64,32.7,32.55,32.65,150383.0,30.9488,31.0057,30.8635,30.9583,150383.0
2019-03-22 13:00:00,32.68,32.75,32.67,32.72,86184.0,30.9867,31.0531,30.9772,31.0247,86184.0
2019-03-22 13:30:00,32.72,32.78,32.72,32.74,46082.0,31.0247,31.0815,31.0247,31.0436,46082.0
2019-03-22 14:00:00,32.75,33.0,32.75,32.94,123085.0,31.0531,31.2901,31.0531,31.2333,123085.0
2019-03-22 14:30:00,32.95,32.95,32.81,32.89,121561.0,31.2427,31.2427,31.11,31.1858,121561.0
2019-03-22 15:00:00,32.89,32.91,32.77,32.77,68793.0,31.1858,31.2048,31.0721,31.0721,68793.0
2019-03-22 15:30:00,32.77,32.79,32.58,32.59,391324.0,31.0721,31.091,30.8919,30.9014,391324.0
2019-03-25 09:30:00,32.58,32.85,32.44,32.48,114810.0,30.8919,31.1479,30.7592,30.7971,114810.0
2019-03-25 10:00:00,32.5,32.66,32.46,32.62,146800.0,30.8161,30.9678,30.7781,30.9298,146800.0
2019-03-25 10:30:00,32.62,32.8,32.6,32.73,96151.0,30.9298,31.1005,30.9109,31.0341,96151.0
2019-03-25 11:00:00,32.73,33.04,32.68,32.92,318286.0,31.0341,31.3281,30.9867,31.2143,318286.0
2019-03-25 11:30:00,32.93,32.93,32.54,32.54,150982.0,31.2238,31.2238,30.854,30.854,150982.0
2019-03-25 12:00:00,32.54,32.66,32.49,32.51,95755.0,30.854,30.9678,30.8066,30.8255,95755.0
2019-03-25 12:30:00,32.52,32.59,32.45,32.59,104885.0,30.835,30.9014,30.7686,30.9014,104885.0
2019-03-25 13:00:00,32.59,32.63,32.48,32.59,225817.0,30.9014,30.9393,30.7971,30.9014,225817.0
2019-03-25 13:30:00,32.59,32.6,32.42,32.46,96134.0,30.9014,30.9109,30.7402,30.7781,96134.0
2019-03-25 14:00:00,32.47,32.48,32.41,32.46,75823.0,30.7876,30.7971,30.7307,30.7781,75823.0
2019-03-25 14:30:00,32.47,32.64,32.46,32.61,92780.0,30.7876,30.9488,30.7781,30.9204,92780.0
2019-03-25 15:00:00,32.61,32.69,32.56,32.64,110050.0,30.9204,30.9962,30.8729,30.9488,110050.0
2019-03-25 15:30:00,32.65,32.68,32.45,32.58,515113.0,30.9583,30.9867,30.7686,30.8919,515113.0
2019-03-26 09:30:00,32.87,33.03,32.83,32.99,74153.0,31.1669,31.3186,31.129,31.2807,74153.0
2019-03-26 10:00:00,32.98,33.06,32.88,32.93,98950.0,31.2712,31.347,31.1764,31.2238,98950.0
2019-03-26 10:30:00,32.94,33.17,32.87,33.14,66172.0,31.2333,31.4513,31.1669,31.4229,66172.0
2019-03-26 11:00:00,33.14,33.15,32.94,33.05,76988.0,31.4229,31.4324,31.2333,31.3376,76988.0
2019-03-26 11:30:00,33.05,33.05,32.86,32.9,77945.0,31.3376,31.3376,31.1574,31.1953,77945.0
2019-03-26 12:00:00,32.9,32.99,32.82,32.87,46777.0,31.1953,31.2807,31.1195,31.1669,46777.0
2019-03-26 12:30:00,32.87,32.91,32.7,32.73,83052.0,31.1669,31.2048,31.0057,31.0341,83052.0
2019-03-26 13:00:00,32.72,32.79,32.67,32.68,53008.0,31.0247,31.091,30.9772,30.9867,53008.0
2019-03-26 13:30:00,32.68,32.68,32.45,32.52,106567.0,30.9867,30.9867,30.7686,30.835,106567.0
2019-03-26 14:00:00,32.52,32.52,32.31,32.38,234455.0,30.835,30.835,30.6359,30.7023,234455.0
2019-03-26 14:30:00,32.38,32.59,32.34,32.58,200981.0,30.7023,30.9014,30.6643,30.8919,200981.0
2019-03-26 15:00:00,32.58,32.64,32.47,32.48,125171.0,30.8919,30.9488,30.7876,30.7971,125171.0
2019-03-26 15:30:00,32.48,32.62,32.43,32.61,247416.0,30.7971,30.9298,30.7497,30.9204,247416.0
2019-03-27 09:30:00,32.68,32.98,32.61,32.68,59992.0,30.9867,31.2712,30.9204,30.9867,59992.0
2019-03-27 10:00:00,32.67,32.92,32.66,32.88,78292.0,30.9772,31.2143,30.9678,31.1764,78292.0
2019-03-27 10:30:00,32.85,32.88,32.55,32.62,57087.0,31.1479,31.1764,30.8635,30.9298,57087.0
2019-03-27 11:00:00,32.63,32.65,32.42,32.42,58399.0,30.9393,30.9583,30.7402,30.7402,58399.0
2019-03-27 11:30:00,32.42,32.45,32.27,32.39,58202.0,30.7402,30.7686,30.598,30.7118,58202.0
2019-03-27 12:00:00,32.38,32.53,32.33,32.5,53762.0,30.7023,30.8445,30.6549,30.8161,53762.0
2019-03-27 12:30:00,32.5,32.64,32.49,32.57,54557.0,30.8161,30.9488,30.8066,30.8824,54557.0
2019-03-27 13:00:00,32.57,32.65,32.54,32.62,48915.0,30.8824,30.9583,30.854,30.9298,48915.0
2019-03-27 13:30:00,32.62,32.67,32.57,32.6,89739.0,30.9298,30.9772,30.8824,30.9109,89739.0
2019-03-27 14:00:00,32.6,32.74,32.59,32.66,95357.0,30.9109,31.0436,30.9014,30.9678,95357.0
2019-03-27 14:30:00,32.67,32.7,32.61,32.66,82319.0,30.9772,31.0057,30.9204,30.9678,82319.0
2019-03-27 15:00:00,32.66,32.78,32.65,32.75,115796.0,30.9678,31.0815,30.9583,31.0531,115796.0
2019-03-27 15:30:00,32.76,32.81,32.65,32.74,362534.0,31.0626,31.11,30.9583,31.0436,362534.0
2019-03-28 09:30:00,32.85,32.96,32.4,32.53,151537.0,31.1479,31.2522,30.7212,30.8445,151537.0
2019-03-28 10:00:00,32.54,32.68,32.43,32.45,86099.0,30.854,30.9867,30.7497,30.7686,86099.0
2019-03-28 10:30:00,32.45,32.51,32.33,32.36,124421.0,30.7686,30.8255,30.6549,30.6833,124421.0
2019-03-28 11:00:00,32.37,32.4,32.24,32.27,124004.0,30.6928,30.7212,30.5695,30.598,124004.0
2019-03-28 11:30:00,32.27,32.37,32.24,32.27,86455.0,30.598,30.6928,30.5695,30.598,86455.0
2019-03-28 12:00:00,32.27,32.37,32.24,32.34,77325.0,30.598,30.6928,30.5695,30.6643,77325.0
2019-03-28 12:30:00,32.34,32.51,32.34,32.5,140217.0,30.6643,30.8255,30.6643,30.8161,140217.0
2019-03-28 13:00:00,32.51,32.6,32.46,32.6,107501.0,30.8255,30.9109,30.7781,30.9109,107501.0
2019-03-28 13:30:00,32.59,32.62,32.52,32.58,82620.0,30.9014,30.9298,30.835,30.8919,82620.0
2019-03-28 14:00:00,32.58,32.69,32.57,32.67,94130.0,30.8919,30.9962,30.8824,30.9772,94130.0
2019-03-28 14:30:00,32.67,32.71,32.61,32.66,63288.0,30.9772,31.0152,30.9204,30.9678,63288.0
2019-03-28 15:00:00,32.66,32.81,32.62,32.81,163615.0,30.9678,31.11,30.9298,31.11,163615.0
2019-03-28 15:30:00,32.76,32.85,32.73,32.79,384909.0,31.0626,31.1479,31.0341,31.091,384909.0
2019-03-29 09:30:00,33.07,33.14,32.74,32.79,79464.0,31.3565,31.4229,31.0436,31.091,79464.0
2019-03-29 10:00:00,32.79,32.9,32.7,32.85,77573.0,31.091,31.1953,31.0057,31.1479,77573.0
2019-03-29 10:30:00,32.86,32.88,32.56,32.62,75963.0,31.1574,31.1764,30.8729,30.9298,75963.0
2019-03-29 11:00:00,32.62,32.77,32.58,32.77,82114.0,30.9298,31.0721,30.8919,31.0721,82114.0
2019-03-29 11:30:00,32.77,32.78,32.55,32.61,130341.0,31.0721,31.0815,30.8635,30.9204,130341.0
2019-03-29 12:00:00,32.61,32.94,32.59,32.88,114279.0,30.9204,31.2333,30.9014,31.1764,114279.0
2019-03-29 12:30:00,32.88,33.01,32.84,32.91,145076.0,31.1764,31.2996,31.1384,31.2048,145076.0
2019-03-29 13:00:00,32.93,32.93,32.77,32.78,83432.0,31.2238,31.2238,31.0721,31.0815,83432.0
2019-03-29 13:30:00,32.77,32.85,32.69,32.76,104797.0,31.0721,31.1479,30.9962,31.0626,104797.0
2019-03-29 14:00:00,32.76,32.77,32.7,32.72,91791.0,31.0626,31.0721,31.0057,31.0247,91791.0
2019-03-29 14:30:00,32.72,32.85,32.7,32.84,113156.0,31.0247,31.1479,31.0057,31.1384,113156.0
2019-03-29 15:00:00,32.83,32.84,32.75,32.79,94722.0,31.129,31.1384,31.0531,31.091,94722.0
2019-03-29 15:30:00,32.8,32.86,32.77,32.86,332485.0,31.1005,31.1574,31.0721,31.1574,332485.0
2019-04-01 09:30:00,33.11,33.29,33.02,33.12,83047.0,31.3945,31.5651,31.3091,31.4039,83047.0
2019-04-01 10:00:00,33.14,33.2,32.96,33.08,112456.0,31.4229,31.4798,31.2522,31.366,112456.0
2019-04-01 10:30:00,33.09,33.18,33.08,33.12,58477.0,31.3755,31.4608,31.366,31.4039,58477.0
2019-04-01 11:00:00,33.13,33.24,33.06,33.08,59134.0,31.4134,31.5177,31.347,31.366,59134.0
2019-04-01 11:30:00,33.08,33.13,33.0,33.11,70766.0,31.366,31.4134,31.2901,31.3945,70766.0
2019-04-01 12:00:00,33.11,33.3,33.05,33.21,94571.0,31.3945,31.5746,31.3376,31.4893,94571.0
2019-04-01 12:30:00,33.2,33.33,33.18,33.27,40005.0,31.4798,31.6031,31.4608,31.5462,40005.0
2019-04-01 13:00:00,33.27,33.37,33.27,33.3,40558.0,31.5462,31.641,31.5462,31.5746,40558.0
2019-04-01 13:30:00,33.3,33.44,33.29,33.39,67481.0,31.5746,31.7074,31.5651,31.6599,67481.0
2019-04-01 14:00:00,33.4,33.41,33.33,33.35,51737.0,31.6694,31.6789,31.6031,31.622,51737.0
2019-04-01 14:30:00,33.35,33.46,33.35,33.41,59226.0,31.622,31.7263,31.622,31.6789,59226.0
2019-04-01 15:00:00,33.41,33.47,33.37,33.45,58461.0,31.6789,31.7358,31.641,31.7168,58461.0
2019-04-01 15:30:00,33.45,33.54,33.43,33.52,250192.0,31.7168,31.8022,31.6979,31.7832,250192.0
2019-04-02 09:30:00,33.47,33.57,33.24,33.32,88345.0,31.7831,31.8781,31.5647,31.6407,88345.0
2019-04-02 10:00:00,33.32,33.32,33.07,33.29,100507.0,31.6407,31.6407,31.4033,31.6122,100507.0
2019-04-02 10:30:00,33.3,33.37,33.15,33.32,69317.0,31.6217,31.6882,31.4793,31.6407,69317.0
2019-04-02 11:00:00,33.34,33.34,33.11,33.2,80690.0,31.6597,31.6597,31.4413,31.5268,80690.0
2019-04-02 11:30:00,33.2,33.24,33.11,33.16,65306.0,31.5268,31.5647,31.4413,31.4888,65306.0
2019-04-02 12:00:00,33.16,33.18,33.12,33.17,49081.0,31.4888,31.5078,31.4508,31.4983,49081.0
2019-04-02 12:30:00,33.18,33.3,33.17,33.26,40112.0,31.5078,31.6217,31.4983,31.5837,40112.0
2019-04-02 13:00:00,33.27,33.39,33.24,33.35,33056.0,31.5932,31.7072,31.5647,31.6692,33056.0
2019-04-02 13:30:00,33.36,33.4,33.34,33.35,47716.0,31.6787,31.7167,31.6597,31.6692,47716.0
2019-04-02 14:00:00,33.36,33.44,33.34,33.42,42879.0,31.6787,31.7547,31.6597,31.7357,42879.0
2019-04-02 14:30:00,33.42,33.49,33.42,33.48,40196.0,31.7357,31.8021,31.7357,31.7926,40196.0
2019-04-02 15:00:00,33.48,33.49,33.42,33.48,52406.0,31.7926,31.8021,31.7357,31.7926,52406.0
2019-04-02 15:30:00,33.48,33.58,33.46,33.5,321736.0,31.7926,31.8876,31.7737,31.8116,321736.0
2019-04-03 09:30:00,33.78,33.86,33.65,33.72,66424.0,32.0775,32.1535,31.9541,32.0206,66424.0
2019-04-03 10:00:00,33.69,33.69,33.39,33.41,50970.0,31.9921,31.9921,31.7072,31.7262,50970.0
2019-04-03 10:30:00,33.4,33.55,33.39,33.5,29705.0,31.7167,31.8591,31.7072,31.8116,29705.0
2019-04-03 11:00:00,33.52,33.62,33.51,33.52,41028.0,31.8306,31.9256,31.8211,31.8306,41028.0
2019-04-03 11:30:00,33.52,33.6,33.51,33.58,29258.0,31.8306,31.9066,31.8211,31.8876,29258.0
2019-04-03 12:00:00,33.58,33.7,33.57,33.67,34737.0,31.8876,32.0016,31.8781,31.9731,34737.0
2019-04-03 12:30:00,33.66,33.78,33.63,33.77,56620.0,31.9636,32.0775,31.9351,32.068,56620.0
2019-04-03 13:00:00,33.76,33.82,33.72,33.75,79571.0,32.0585,32.1155,32.0206,32.049,79571.0
2019-04-03 13:30:00,33.74,33.74,33.51,33.54,70582.0,32.0395,32.0395,31.8211,31.8496,70582.0
2019-04-03 14:00:00,33.54,33.62,33.49,33.59,54493.0,31.8496,31.9256,31.8021,31.8971,54493.0
2019-04-03 14:30:00,33.59,33.61,33.51,33.53,62799.0,31.8971,31.9161,31.8211,31.8401,62799.0
2019-04-03 15:00:00,33.53,33.55,33.38,33.39,95246.0,31.8401,31.8591,31.6977,31.7072,95246.0
2019-04-03 15:30:00,33.38,33.45,33.35,33.44,288764.0,31.6977,31.7642,31.6692,31.7547,288764.0
2019-04-04 09:30:00,33.52,33.84,33.52,33.75,689464.0,31.8306,32.1345,31.8306,32.049,689464.0
2019-04-04 10:00:00,33.76,33.95,33.54,33.55,437388.0,32.0585,32.239,31.8496,31.8591,437388.0
2019-04-04 10:30:00,33.55,33.65,33.45,33.6,49288.0,31.8591,31.9541,31.7642,31.9066,49288.0
2019-04-04 11:00:00,33.59,33.62,33.49,33.61,48402.0,31.8971,31.9256,31.8021,31.9161,48402.0
2019-04-04 11:30:00,33.6,33.61,33.45,33.51,59304.0,31.9066,31.9161,31.7642,31.8211,59304.0
2019-04-04 12:00:00,33.49,33.55,33.39,33.45,34585.0,31.8021,31.8591,31.7072,31.7642,34585.0
2019-04-04 12:30:00,33.45,33.53,33.38,33.52,40625.0,31.7642,31.8401,31.6977,31.8306,40625.0
2019-04-04 13:00:00,33.53,33.57,33.45,33.5,35926.0,31.8401,31.8781,31.7642,31.8116,35926.0
2019-04-04 13:30:00,33.48,33.53,33.35,33.36,81918.0,31.7926,31.8401,31.6692,31.6787,81918.0
2019-04-04 14:00:00,33.36,33.44,33.35,33.44,77317.0,31.6787,31.7547,31.6692,31.7547,77317.0
2019-04-04 14:30:00,33.44,33.59,33.43,33.5,88393.0,31.7547,31.8971,31.7452,31.8116,88393.0
2019-04-04 15:00:00,33.5,33.55,33.47,33.49,52015.0,31.8116,31.8591,31.7831,31.8021,52015.0
2019-04-04 15:30:00,33.49,33.64,33.49,33.56,357678.0,31.8021,31.9446,31.8021,31.8686,357678.0
2019-04-05 09:30:00,33.54,33.83,33.46,33.68,113834.0,31.8496,32.125,31.7737,31.9826,113834.0
2019-04-05 10:00:00,33.7,33.78,33.65,33.7,98967.0,32.0016,32.0775,31.9541,32.0016,98967.0
2019-04-05 10:30:00,33.71,33.75,33.58,33.6,51256.0,32.0111,32.049,31.8876,31.9066,51256.0
2019-04-05 11:00:00,33.6,33.7,33.58,33.68,46356.0,31.9066,32.0016,31.8876,31.9826,46356.0
2019-04-05 11:30:00,33.66,33.69,33.58,33.63,92582.0,31.9636,31.9921,31.8876,31.9351,92582.0
2019-04-05 12:00:00,33.63,33.71,33.62,33.69,38647.0,31.9351,32.0111,31.9256,31.9921,38647.0
2019-04-05 12:30:00,33.69,33.77,33.68,33.73,54259.0,31.9921,32.068,31.9826,32.03,54259.0
2019-04-05 13:00:00,33.73,33.76,33.71,33.72,44835.0,32.03,32.0585,32.0111,32.0206,44835.0
2019-04-05 13:30:00,33.72,33.78,33.71,33.77,59900.0,32.0206,32.0775,32.0111,32.068,59900.0
2019-04-05 14:00:00,33.77,33.77,33.72,33.73,46156.0,32.068,32.068,32.0206,32.03,46156.0
2019-04-05 14:30:00,33.73,33.79,33.69,33.72,379446.0,32.03,32.087,31.9921,32.0206,379446.0
2019-04-05 15:00:00,33.71,33.72,33.62,33.64,56868.0,32.0111,32.0206,31.9256,31.9446,56868.0
2019-04-05 15:30:00,33.64,33.69,33.56,33.57,250893.0,31.9446,31.9921,31.8686,31.8781,250893.0
2019-04-08 09:30:00,33.49,33.52,33.14,33.3,284006.0,31.8021,31.8306,31.4698,31.6217,284006.0
2019-04-08 10:00:00,33.3,33.33,33.24,33.32,108293.0,31.6217,31.6502,31.5647,31.6407,108293.0
2019-04-08 10:30:00,33.32,33.62,33.29,33.58,74396.0,31.6407,31.9256,31.6122,31.8876,74396.0
2019-04-08 11:00:00,33.58,33.61,33.43,33.5,103331.0,31.8876,31.9161,31.7452,31.8116,103331.0
2019-04-08 11:30:00,33.51,33.63,33.5,33.61,57318.0,31.8211,31.9351,31.8116,31.9161,57318.0
2019-04-08 12:00:00,33.61,33.69,33.56,33.64,58806.0,31.9161,31.9921,31.8686,31.9446,58806.0
2019-04-08 12:30:00,33.64,33.7,33.6,33.62,46447.0,31.9446,32.0016,31.9066,31.9256,46447.0
2019-04-08 13:00:00,33.62,33.64,33.56,33.56,28482.0,31.9256,31.9446,31.8686,31.8686,28482.0
2019-04-08 13:30:00,33.55,33.6,33.54,33.57,62867.0,31.8591,31.9066,31.8496,31.8781,62867.0
2019-04-08 14:00:00,33.56,33.65,33.55,33.59,63302.0,31.8686,31.9541,31.8591,31.8971,63302.0
2019-04-08 14:30:00,33.59,33.63,33.57,33.59,49461.0,31.8971,31.9351,31.8781,31.8971,49461.0
2019-04-08 15:00:00,33.59,33.6,33.52,33.52,99180.0,31.8971,31.9066,31.8306,31.8306,99180.0
2019-04-08 15:30:00,33.52,33.58,33.51,33.56,292835.0,31.8306,31.8876,31.8211,31.8686,292835.0
2019-04-09 09:30:00,33.41,33.54,33.32,33.49,48535.0,31.7262,31.8496,31.6407,31.8021,48535.0
2019-04-09 10:00:00,33.48,33.51,33.43,33.44,23874.0,31.7926,31.8211,31.7452,31.7547,23874.0
2019-04-09 10:30:00,33.45,33.49,33.33,33.48,64158.0,31.7642,31.8021,31.6502,31.7926,64158.0
2019-04-09 11:00:00,33.49,33.6,33.49,33.59,61910.0,31.8021,31.9066,31.8021,31.8971,61910.0
2019-04-09 11:30:00,33.6,33.61,33.45,33.59,182738.0,31.9066,31.9161,31.7642,31.8971,182738.0
2019-04-09 12:00:00,33.59,33.66,33.57,33.6,69916.0,31.8971,31.9636,31.8781,31.9066,69916.0
2019-04-09 12:30:00,33.6,33.63,33.49,33.49,63006.0,31.9066,31.9351,31.8021,31.8021,63006.0
2019-04-09 13:00:00,33.5,33.5,33.35,33.38,29653.0,31.8116,31.8116,31.6692,31.6977,29653.0
2019-04-09 13:30:00,33.37,33.4,33.35,33.37,19778.0,31.6882,31.7167,31.6692,31.6882,19778.0
2019-04-09 14:00:00,33.36,33.37,33.27,33.27,28163.0,31.6787,31.6882,31.5932,31.5932,28163.0
2019-04-09 14:30:00,33.27,33.29,33.18,33.23,53005.0,31.5932,31.6122,31.5078,31.5552,53005.0
2019-04-09 15:00:00,33.25,33.32,33.24,33.27,67546.0,31.5742,31.6407,31.5647,31.5932,67546.0
2019-04-09 15:30:00,33.27,33.29,33.2,33.26,245252.0,31.5932,31.6122,31.5268,31.5837,245252.0
2019-04-10 09:30:00,33.39,33.53,33.25,33.52,68133.0,31.7072,31.8401,31.5742,31.8306,68133.0
2019-04-10 10:00:00,33.51,33.58,33.46,33.54,55775.0,31.8211,31.8876,31.7737,31.8496,55775.0
2019-04-10 10:30:00,33.55,33.66,33.52,33.55,113370.0,31.8591,31.9636,31.8306,31.8591,113370.0
2019-04-10 11:00:00,33.55,33.6,33.47,33.59,62531.0,31.8591,31.9066,31.7831,31.8971,62531.0
2019-04-10 11:30:00,33.6,33.64,33.57,33.62,129146.0,31.9066,31.9446,31.8781,31.9256,129146.0
2019-04-10 12:00:00,33.62,33.67,33.57,33.66,62571.0,31.9256,31.9731,31.8781,31.9636,62571.0
2019-04-10 12:30:00,33.66,33.78,33.66,33.76,70952.0,31.9636,32.0775,31.9636,32.0585,70952.0
2019-04-10 13:00:00,33.76,33.81,33.75,33.8,51295.0,32.0585,32.106,32.049,32.0965,51295.0
2019-04-10 13:30:00,33.8,33.86,33.77,33.83,102888.0,32.0965,32.1535,32.068,32.125,102888.0
2019-04-10 14:00:00,33.84,33.88,33.76,33.8,89690.0,32.1345,32.1725,32.0585,32.0965,89690.0
2019-04-10 14:30:00,33.8,33.88,33.78,33.83,51299.0,32.0965,32.1725,32.0775,32.125,51299.0
2019-04-10 15:00:00,33.83,33.89,33.78,33.8,90291.0,32.125,32.182,32.0775,32.0965,90291.0
2019-04-10 15:30:00,33.8,33.87,33.77,33.8,254540.0,32.0965,32.163,32.068,32.0965,254540.0
2019-04-11 09:30:00,33.87,33.99,33.58,33.8,66550.0,32.163,32.2769,31.8876,32.0965,66550.0
2019-04-11 10:00:00,33.8,33.86,33.75,33.84,53777.0,32.0965,32.1535,32.049,32.1345,53777.0
2019-04-11 10:30:00,33.84,33.9,33.72,33.8,77478.0,32.1345,32.1915,32.0206,32.0965,77478.0
2019-04-11 11:00:00,33.8,33.81,33.71,33.76,62944.0,32.0965,32.106,32.0111,32.0585,62944.0
2019-04-11 11:30:00,33.77,33.8,33.72,33.79,52933.0,32.068,32.0965,32.0206,32.087,52933.0
2019-04-11 12:00:00,33.79,33.81,33.74,33.8,46678.0,32.087,32.106,32.0395,32.0965,46678.0
2019-04-11 12:30:00,33.8,33.91,33.77,33.91,91289.0,32.0965,32.201,32.068,32.201,91289.0
2019-04-11 13:00:00,33.9,33.93,33.8,33.81,56016.0,32.1915,32.22,32.0965,32.106,56016.0
2019-04-11 13:30:00,33.82,33.82,33.73,33.76,45649.0,32.1155,32.1155,32.03,32.0585,45649.0
2019-04-11 14:00:00,33.76,33.82,33.74,33.77,67112.0,32.0585,32.1155,32.0395,32.068,67112.0
2019-04-11 14:30:00,33.77,33.8,33.74,33.8,46929.0,32.068,32.0965,32.0395,32.0965,46929.0
2019-04-11 15:00:00,33.8,33.84,33.79,33.81,79845.0,32.0965,32.1345,32.087,32.106,79845.0
2019-04-11 15:30:00,33.82,33.94,33.81,33.9,246735.0,32.1155,32.2295,32.106,32.1915,246735.0
2019-04-12 09:30:00,34.08,34.28,34.04,34.28,64634.0,32.3624,32.5523,32.3244,32.5523,64634.0
2019-04-12 10:00:00,34.27,34.31,34.03,34.05,65750.0,32.5428,32.5808,32.3149,32.3339,65750.0
2019-04-12 10:30:00,34.05,34.17,33.88,33.95,87644.0,32.3339,32.4479,32.1725,32.239,87644.0
2019-04-12 11:00:00,33.94,34.0,33.9,33.96,48620.0,32.2295,32.2864,32.1915,32.2485,48620.0
2019-04-12 11:30:00,33.96,34.02,33.92,33.96,32489.0,32.2485,32.3054,32.2105,32.2485,32489.0
2019-04-12 12:00:00,33.95,34.06,33.94,34.06,42338.0,32.239,32.3434,32.2295,32.3434,42338.0
2019-04-12 12:30:00,34.06,34.11,34.03,34.08,29744.0,32.3434,32.3909,32.3149,32.3624,29744.0
2019-04-12 13:00:00,34.08,34.11,34.06,34.08,41811.0,32.3624,32.3909,32.3434,32.3624,41811.0
2019-04-12 13:30:00,34.07,34.08,34.01,34.03,29466.0,32.3529,32.3624,32.2959,32.3149,29466.0
2019-04-12 14:00:00,34.04,34.11,34.04,34.07,35422.0,32.3244,32.3909,32.3244,32.3529,35422.0
2019-04-12 14:30:00,34.06,34.07,34.0,34.02,66027.0,32.3434,32.3529,32.2864,32.3054,66027.0
2019-04-12 15:00:00,34.02,34.04,33.97,34.03,67790.0,32.3054,32.3244,32.258,32.3149,67790.0
2019-04-12 15:30:00,34.03,34.09,33.99,34.01,270570.0,32.3149,32.3719,32.2769,32.2959,270570.0
2019-04-15 09:30:00,33.94,34.14,33.84,34.03,44921.0,32.2295,32.4194,32.1345,32.3149,44921.0
2019-04-15 10:00:00,34.04,34.13,33.95,33.95,32213.0,32.3244,32.4099,32.239,32.239,32213.0
2019-04-15 10:30:00,33.95,33.95,33.68,33.8,82825.0,32.239,32.239,31.9826,32.0965,82825.0
2019-04-15 11:00:00,33.8,33.94,33.79,33.93,36643.0,32.0965,32.2295,32.087,32.22,36643.0
2019-04-15 11:30:00,33.93,33.93,33.79,33.88,46964.0,32.22,32.22,32.087,32.1725,46964.0
2019-04-15 12:00:00,33.88,33.89,33.78,33.81,30840.0,32.1725,32.182,32.0775,32.106,30840.0
2019-04-15 12:30:00,33.8,33.85,33.8,33.82,17636.0,32.0965,32.144,32.0965,32.1155,17636.0
2019-04-15 13:00:00,33.82,33.84,33.79,33.82,29943.0,32.1155,32.1345,32.087,32.1155,29943.0
2019-04-15 13:30:00,33.81,33.81,33.67,33.69,37165.0,32.106,32.106,31.9731,31.9921,37165.0
2019-04-15 14:00:00,33.69,33.78,33.69,33.78,51063.0,31.9921,32.0775,31.9921,32.0775,51063.0
2019-04-15 14:30:00,33.79,33.81,33.75,33.76,43988.0,32.087,32.106,32.049,32.0585,43988.0
2019-04-15 15:00:00,33.76,33.79,33.7,33.78,83293.0,32.0585,32.087,32.0016,32.0775,83293.0
2019-04-15 15:30:00,33.77,33.8,33.66,33.69,236185.0,32.068,32.0965,31.9636,31.9921,236185.0
2019-04-16 09:30:00,33.81,33.83,33.57,33.83,68846.0,32.106,32.125,31.8781,32.125,68846.0
2019-04-16 10:00:00,33.83,33.93,33.78,33.87,58486.0,32.125,32.22,32.0775,32.163,58486.0
2019-04-16 10:30:00,33.88,33.93,33.76,33.77,59134.0,32.1725,32.22,32.0585,32.068,59134.0
2019-04-16 11:00:00,33.78,33.84,33.77,33.84,31775.0,32.0775,32.1345,32.068,32.1345,31775.0
2019-04-16 11:30:00,33.84,34.0,33.82,33.89,142262.0,32.1345,32.2864,32.1155,32.182,142262.0
2019-04-16 12:00:00,33.89,34.07,33.87,34.04,95228.0,32.182,32.3529,32.163,32.3244,95228.0
2019-04-16 12:30:00,34.05,34.14,34.04,34.14,60774.0,32.3339,32.4194,32.3244,32.4194,60774.0
2019-04-16 13:00:00,34.14,34.14,34.05,34.08,39286.0,32.4194,32.4194,32.3339,32.3624,39286.0
2019-04-16 13:30:00,34.08,34.09,34.05,34.09,33588.0,32.3624,32.3719,32.3339,32.3719,33588.0
2019-04-16 14:00:00,34.08,34.09,33.97,34.02,44104.0,32.3624,32.3719,32.258,32.3054,44104.0
2019-04-16 14:30:00,34.02,34.12,34.0,34.05,106357.0,32.3054,32.4004,32.2864,32.3339,106357.0
2019-04-16 15:00:00,34.06,34.11,34.04,34.05,84955.0,32.3434,32.3909,32.3244,32.3339,84955.0
2019-04-16 15:30:00,34.05,34.06,33.93,33.96,359099.0,32.3339,32.3434,32.22,32.2485,359099.0
2019-04-17 09:30:00,34.14,34.15,33.93,33.98,46511.0,32.4194,32.4289,32.22,32.2674,46511.0
2019-04-17 10:00:00,33.97,34.05,33.91,34.05,43493.0,32.258,32.3339,32.201,32.3339,43493.0
2019-04-17 10:30:00,34.05,34.06,33.96,33.97,42447.0,32.3339,32.3434,32.2485,32.258,42447.0
2019-04-17 11:00:00,33.98,34.05,33.77,33.79,34035.0,32.2674,32.3339,32.068,32.087,34035.0
2019-04-17 11:30:00,33.78,33.88,33.71,33.79,60494.0,32.0775,32.1725,32.0111,32.087,60494.0
2019-04-17 12:00:00,33.79,33.9,33.71,33.9,52668.0,32.087,32.1915,32.0111,32.1915,52668.0
2019-04-17 12:30:00,33.9,34.02,33.89,33.98,30431.0,32.1915,32.3054,32.182,32.2674,30431.0
2019-04-17 13:00:00,33.98,34.01,33.93,33.95,26700.0,32.2674,32.2959,32.22,32.239,26700.0
2019-04-17 13:30:00,33.95,34.0,33.88,33.88,27465.0,32.239,32.2864,32.1725,32.1725,27465.0
2019-04-17 14:00:00,33.88,33.91,33.76,33.77,37044.0,32.1725,32.201,32.0585,32.068,37044.0
2019-04-17 14:30:00,33.78,33.92,33.78,33.89,34221.0,32.0775,32.2105,32.0775,32.182,34221.0
2019-04-17 15:00:00,33.91,33.96,33.9,33.92,34896.0,32.201,32.2485,32.1915,32.2105,34896.0
2019-04-17 15:30:00,33.92,34.0,33.86,33.89,274145.0,32.2105,32.2864,32.1535,32.182,274145.0
2019-04-18 09:30:00,33.86,33.93,33.63,33.67,66721.0,32.1535,32.22,31.9351,31.9731,66721.0
2019-04-18 10:00:00,33.68,33.83,33.56,33.6,47226.0,31.9826,32.125,31.8686,31.9066,47226.0
2019-04-18 10:30:00,33.61,33.74,33.59,33.69,44855.0,31.9161,32.0395,31.8971,31.9921,44855.0
2019-04-18 11:00:00,33.68,33.73,33.63,33.65,56381.0,31.9826,32.03,31.9351,31.9541,56381.0
2019-04-18 11:30:00,33.67,33.81,33.66,33.79,44503.0,31.9731,32.106,31.9636,32.087,44503.0
2019-04-18 12:00:00,33.8,33.92,33.77,33.88,52113.0,32.0965,32.2105,32.068,32.1725,52113.0
2019-04-18 12:30:00,33.88,33.98,33.85,33.9,45146.0,32.1725,32.2674,32.144,32.1915,45146.0
2019-04-18 13:00:00,33.9,33.94,33.88,33.92,30819.0,32.1915,32.2295,32.1725,32.2105,30819.0
2019-04-18 13:30:00,33.93,33.96,33.89,33.93,47203.0,32.22,32.2485,32.182,32.22,47203.0
2019-04-18 14:00:00,33.93,33.93,33.73,33.75,46408.0,32.22,32.22,32.03,32.049,46408.0
2019-04-18 14:30:00,33.75,33.76,33.71,33.73,33019.0,32.049,32.0585,32.0111,32.03,33019.0
2019-04-18 15:00:00,33.73,33.77,33.7,33.7,27809.0,32.03,32.068,32.0016,32.0016,27809.0
2019-04-18 15:30:00,33.69,33.74,33.63,33.64,196036.0,31.9921,32.0395,31.9351,31.9446,196036.0
2019-04-22 09:30:00,33.54,33.69,33.38,33.65,30615.0,31.8496,31.9921,31.6977,31.9541,30615.0
2019-04-22 10:00:00,33.64,33.69,33.47,33.54,38473.0,31.9446,31.9921,31.7831,31.8496,38473.0
2019-04-22 10:30:00,33.55,33.6,33.48,33.59,51741.0,31.8591,31.9066,31.7926,31.8971,51741.0
2019-04-22 11:00:00,33.59,33.65,33.4,33.41,52853.0,31.8971,31.9541,31.7167,31.7262,52853.0
2019-04-22 11:30:00,33.4,33.45,33.24,33.27,55256.0,31.7167,31.7642,31.5647,31.5932,55256.0
2019-04-22 12:00:00,33.28,33.32,33.17,33.18,80752.0,31.6027,31.6407,31.4983,31.5078,80752.0
2019-04-22 12:30:00,33.18,33.2,33.08,33.08,47747.0,31.5078,31.5268,31.4128,31.4128,47747.0
2019-04-22 13:00:00,33.07,33.17,33.06,33.17,58945.0,31.4033,31.4983,31.3938,31.4983,58945.0
2019-04-22 13:30:00,33.16,33.16,33.02,33.03,93622.0,31.4888,31.4888,31.3558,31.3653,93622.0
2019-04-22 14:00:00,33.04,33.05,32.85,32.9,127600.0,31.3748,31.3843,31.1944,31.2419,127600.0
2019-04-22 14:30:00,32.9,32.99,32.8,32.92,170934.0,31.2419,31.3273,31.1469,31.2609,170934.0
2019-04-22 15:00:00,32.93,33.01,32.86,32.89,243523.0,31.2704,31.3463,31.2039,31.2324,243523.0
2019-04-22 15:30:00,32.89,32.97,32.85,32.93,431300.0,31.2324,31.3083,31.1944,31.2704,431300.0
2019-04-23 09:30:00,32.96,33.3,32.96,33.23,60619.0,31.2989,31.6217,31.2989,31.5552,60619.0
2019-04-23 10:00:00,33.23,33.36,33.19,33.32,103479.0,31.5552,31.6787,31.5173,31.6407,103479.0
2019-04-23 10:30:00,33.32,33.35,33.23,33.28,71339.0,31.6407,31.6692,31.5552,31.6027,71339.0
2019-04-23 11:00:00,33.27,33.3,33.22,33.29,94321.0,31.5932,31.6217,31.5457,31.6122,94321.0
2019-04-23 11:30:00,33.28,33.34,33.24,33.25,129837.0,31.6027,31.6597,31.5647,31.5742,129837.0
2019-04-23 12:00:00,33.25,33.27,33.16,33.22,92832.0,31.5742,31.5932,31.4888,31.5457,92832.0
2019-04-23 12:30:00,33.22,33.23,33.11,33.14,112224.0,31.5457,31.5552,31.4413,31.4698,112224.0
2019-04-23 13:00:00,33.14,33.2,33.11,33.15,151652.0,31.4698,31.5268,31.4413,31.4793,151652.0
2019-04-23 13:30:00,33.16,33.17,33.1,33.14,70810.0,31.4888,31.4983,31.4318,31.4698,70810.0
2019-04-23 14:00:00,33.13,33.18,33.08,33.16,97301.0,31.4603,31.5078,31.4128,31.4888,97301.0
2019-04-23 14:30:00,33.16,33.18,33.13,33.15,65824.0,31.4888,31.5078,31.4603,31.4793,65824.0
2019-04-23 15:00:00,33.14,33.16,33.09,33.13,101828.0,31.4698,31.4888,31.4223,31.4603,101828.0
2019-04-23 15:30:00,33.13,33.13,33.0,33.03,344895.0,31.4603,31.4603,31.3368,31.3653,344895.0
2019-04-24 09:30:00,33.1,33.38,33.06,33.08,77492.0,31.4318,31.6977,31.3938,31.4128,77492.0
2019-04-24 10:00:00,33.1,33.14,32.97,33.03,83807.0,31.4318,31.4698,31.3083,31.3653,83807.0
2019-04-24 10:30:00,33.03,33.13,33.03,33.08,81087.0,31.3653,31.4603,31.3653,31.4128,81087.0
2019-04-24 11:00:00,33.08,33.09,32.77,32.77,84453.0,31.4128,31.4223,31.1184,31.1184,84453.0
2019-04-24 11:30:00,32.77,32.96,32.77,32.83,60054.0,31.1184,31.2989,31.1184,31.1754,60054.0
2019-04-24 12:00:00,32.84,32.99,32.82,32.97,57530.0,31.1849,31.3273,31.1659,31.3083,57530.0
2019-04-24 12:30:00,32.96,33.03,32.86,32.89,61189.0,31.2989,31.3653,31.2039,31.2324,61189.0
2019-04-24 13:00:00,32.89,32.92,32.83,32.88,53002.0,31.2324,31.2609,31.1754,31.2229,53002.0
2019-04-24 13:30:00,32.87,33.05,32.85,32.99,68435.0,31.2134,31.3843,31.1944,31.3273,68435.0
2019-04-24 14:00:00,32.98,33.0,32.83,32.88,83222.0,31.3178,31.3368,31.1754,31.2229,83222.0
2019-04-24 14:30:00,32.88,33.14,32.87,33.12,72230.0,31.2229,31.4698,31.2134,31.4508,72230.0
2019-04-24 15:00:00,33.13,33.18,33.11,33.14,99851.0,31.4603,31.5078,31.4413,31.4698,99851.0
2019-04-24 15:30:00,33.14,33.25,33.09,33.11,303945.0,31.4698,31.5742,31.4223,31.4413,303945.0
2019-04-25 09:30:00,32.96,33.22,32.95,33.01,91282.0,31.2989,31.5457,31.2894,31.3463,91282.0
2019-04-25 10:00:00,33.01,33.06,32.57,32.59,46391.0,31.3463,31.3938,30.9285,30.9475,46391.0
2019-04-25 10:30:00,32.59,32.69,32.44,32.46,82118.0,30.9475,31.0425,30.8051,30.8241,82118.0
2019-04-25 11:00:00,32.47,32.62,32.35,32.59,88587.0,30.8335,30.976,30.7196,30.9475,88587.0
2019-04-25 11:30:00,32.58,32.59,32.39,32.4,62896.0,30.938,30.9475,30.7576,30.7671,62896.0
2019-04-25 12:00:00,32.41,32.67,32.25,32.6,315217.0,30.7766,31.0235,30.6246,30.957,315217.0
2019-04-25 12:30:00,32.6,32.62,32.44,32.47,64403.0,30.957,30.976,30.8051,30.8335,64403.0
2019-04-25 13:00:00,32.47,32.63,32.46,32.62,60783.0,30.8335,30.9855,30.8241,30.976,60783.0
2019-04-25 13:30:00,32.63,32.64,32.55,32.62,57423.0,30.9855,30.995,30.9095,30.976,57423.0
2019-04-25 14:00:00,32.62,32.75,32.6,32.6,54641.0,30.976,31.0994,30.957,30.957,54641.0
2019-04-25 14:30:00,32.6,32.74,32.59,32.7,68018.0,30.957,31.0899,30.9475,31.052,68018.0
2019-04-25 15:00:00,32.7,32.72,32.62,32.68,70104.0,31.052,31.0709,30.976,31.033,70104.0
2019-04-25 15:30:00,32.69,32.72,32.52,32.53,360830.0,31.0425,31.0709,30.881,30.8905,360830.0
2019-04-26 09:30:00,32.66,33.22,32.57,33.21,49237.0,31.014,31.5457,30.9285,31.5363,49237.0
2019-04-26 10:00:00,33.24,33.31,33.12,33.3,58704.0,31.5647,31.6312,31.4508,31.6217,58704.0
2019-04-26 10:30:00,33.3,33.38,33.21,33.36,145274.0,31.6217,31.6977,31.5363,31.6787,145274.0
2019-04-26 11:00:00,33.36,33.38,33.25,33.34,151536.0,31.6787,31.6977,31.5742,31.6597,151536.0
2019-04-26 11:30:00,33.34,33.36,33.25,33.3,108028.0,31.6597,31.6787,31.5742,31.6217,108028.0
2019-04-26 12:00:00,33.3,33.36,33.17,33.19,110076.0,31.6217,31.6787,31.4983,31.5173,110076.0
2019-04-26 12:30:00,33.18,33.33,33.14,33.33,184724.0,31.5078,31.6502,31.4698,31.6502,184724.0
2019-04-26 13:00:00,33.33,33.33,33.22,33.26,53831.0,31.6502,31.6502,31.5457,31.5837,53831.0
2019-04-26 13:30:00,33.26,33.3,33.07,33.29,161444.0,31.5837,31.6217,31.4033,31.6122,161444.0
2019-04-26 14:00:00,33.3,33.35,33.19,33.35,77771.0,31.6217,31.6692,31.5173,31.6692,77771.0
2019-04-26 14:30:00,33.34,33.4,33.29,33.32,100571.0,31.6597,31.7167,31.6122,31.6407,100571.0
2019-04-26 15:00:00,33.32,33.33,33.25,33.26,92382.0,31.6407,31.6502,31.5742,31.5837,92382.0
2019-04-26 15:30:00,33.26,33.29,33.02,33.08,362570.0,31.5837,31.6122,31.3558,31.4128,362570.0
2019-04-29 09:30:00,33.16,33.3,32.89,33.1,46448.0,31.4888,31.6217,31.2324,31.4318,46448.0
2019-04-29 10:00:00,33.1,33.12,32.92,33.12,54970.0,31.4318,31.4508,31.2609,31.4508,54970.0
2019-04-29 10:30:00,33.11,33.13,33.01,33.03,111235.0,31.4413,31.4603,31.3463,31.3653,111235.0
2019-04-29 11:00:00,33.04,33.13,33.02,33.05,66680.0,31.3748,31.4603,31.3558,31.3843,66680.0
2019-04-29 11:30:00,33.06,33.22,33.01,33.13,71857.0,31.3938,31.5457,31.3463,31.4603,71857.0
2019-04-29 12:00:00,33.13,33.14,33.07,33.09,72802.0,31.4603,31.4698,31.4033,31.4223,72802.0
2019-04-29 12:30:00,33.09,33.11,33.06,33.09,83284.0,31.4223,31.4413,31.3938,31.4223,83284.0
2019-04-29 13:00:00,33.1,33.13,33.05,33.09,70238.0,31.4318,31.4603,31.3843,31.4223,70238.0
2019-04-29 13:30:00,33.1,33.16,33.09,33.12,55932.0,31.4318,31.4888,31.4223,31.4508,55932.0
2019-04-29 14:00:00,33.12,33.2,33.08,33.19,79076.0,31.4508,31.5268,31.4128,31.5173,79076.0
2019-04-29 14:30:00,33.19,33.21,33.1,33.14,86892.0,31.5173,31.5363,31.4318,31.4698,86892.0
2019-04-29 15:00:00,33.14,33.21,33.13,33.16,117298.0,31.4698,31.5363,31.4603,31.4888,117298.0
2019-04-29 15:30:00,33.16,33.25,33.15,33.16,227002.0,31.4888,31.5742,31.4793,31.4888,227002.0
2019-04-30 09:30:00,33.28,33.39,33.16,33.17,81072.0,31.6027,31.7072,31.4888,31.4983,81072.0
2019-04-30 10:00:00,33.2,33.29,33.13,33.16,55536.0,31.5268,31.6122,31.4603,31.4888,55536.0
2019-04-30 10:30:00,33.15,33.33,33.13,33.21,92122.0,31.4793,31.6502,31.4603,31.5363,92122.0
2019-04-30 11:00:00,33.22,33.23,33.0,33.15,81379.0,31.5457,31.5552,31.3368,31.4793,81379.0
2019-04-30 11:30:00,33.15,33.26,33.14,33.25,124717.0,31.4793,31.5837,31.4698,31.5742,124717.0
2019-04-30 12:00:00,33.26,33.34,33.22,33.23,63911.0,31.5837,31.6597,31.5457,31.5552,63911.0
2019-04-30 12:30:00,33.23,33.3,33.17,33.27,110728.0,31.5552,31.6217,31.4983,31.5932,110728.0
2019-04-30 13:00:00,33.26,33.29,33.15,33.15,58007.0,31.5837,31.6122,31.4793,31.4793,58007.0
2019-04-30 13:30:00,33.15,33.3,33.13,33.29,48548.0,31.4793,31.6217,31.4603,31.6122,48548.0
2019-04-30 14:00:00,33.3,33.3,33.21,33.23,133449.0,31.6217,31.6217,31.5363,31.5552,133449.0
2019-04-30 14:30:00,33.24,33.25,33.16,33.23,180859.0,31.5647,31.5742,31.4888,31.5552,180859.0
2019-04-30 15:00:00,33.23,33.25,33.2,33.22,84257.0,31.5552,31.5742,31.5268,31.5457,84257.0
2019-04-30 15:30:00,33.22,33.27,33.14,33.14,355695.0,31.5457,31.5932,31.4698,31.4698,355695.0
2019-05-01 09:30:00,33.14,33.38,33.07,33.26,70159.0,31.4698,31.6977,31.4033,31.5837,70159.0
2019-05-01 10:00:00,33.26,33.26,33.08,33.19,75815.0,31.5837,31.5837,31.4128,31.5173,75815.0
2019-05-01 10:30:00,33.17,33.33,33.13,33.31,36273.0,31.4983,31.6502,31.4603,31.6312,36273.0
2019-05-01 11:00:00,33.32,33.45,33.3,33.45,36423.0,31.6407,31.7642,31.6217,31.7642,36423.0
2019-05-01 11:30:00,33.45,33.52,33.42,33.43,35136.0,31.7642,31.8306,31.7357,31.7452,35136.0
2019-05-01 12:00:00,33.44,33.45,33.35,33.38,34285.0,31.7547,31.7642,31.6692,31.6977,34285.0
2019-05-01 12:30:00,33.38,33.38,33.22,33.34,42600.0,31.6977,31.6977,31.5457,31.6597,42600.0
2019-05-01 13:00:00,33.35,33.39,33.31,33.38,35688.0,31.6692,31.7072,31.6312,31.6977,35688.0
2019-05-01 13:30:00,33.37,33.49,33.35,33.46,27356.0,31.6882,31.8021,31.6692,31.7737,27356.0
2019-05-01 14:00:00,33.45,33.52,33.42,33.45,44781.0,31.7642,31.8306,31.7357,31.7642,44781.0
2019-05-01 14:30:00,33.45,33.48,33.28,33.38,79351.0,31.7642,31.7926,31.6027,31.6977,79351.0
2019-05-01 15:00:00,33.38,33.4,33.28,33.37,74449.0,31.6977,31.7167,31.6027,31.6882,74449.0
2019-05-01 15:30:00,33.36,33.38,33.23,33.24,150744.0,31.6787,31.6977,31.5552,31.5647,150744.0
2019-05-02 09:30:00,33.25,33.32,32.98,33.04,71259.0,31.5742,31.6407,31.3178,31.3748,71259.0
2019-05-02 10:00:00,33.02,33.05,32.59,32.6,134296.0,31.3558,31.3843,30.9475,30.957,134296.0
2019-05-02 10:30:00,32.6,32.65,32.39,32.56,248540.0,30.957,31.0045,30.7576,30.919,248540.0
2019-05-02 11:00:00,32.56,32.72,32.33,32.34,134550.0,30.919,31.0709,30.7006,30.7101,134550.0
2019-05-02 11:30:00,32.34,32.39,32.24,32.31,125512.0,30.7101,30.7576,30.6151,30.6816,125512.0
2019-05-02 12:00:00,32.31,32.5,32.27,32.5,96106.0,30.6816,30.862,30.6436,30.862,96106.0
2019-05-02 12:30:00,32.5,32.68,32.47,32.62,88070.0,30.862,31.033,30.8335,30.976,88070.0
2019-05-02 13:00:00,32.62,32.66,32.52,32.66,70997.0,30.976,31.014,30.881,31.014,70997.0
2019-05-02 13:30:00,32.66,32.69,32.6,32.61,55962.0,31.014,31.0425,30.957,30.9665,55962.0
2019-05-02 14:00:00,32.61,32.77,32.59,32.73,70637.0,30.9665,31.1184,30.9475,31.0804,70637.0
2019-05-02 14:30:00,32.73,32.76,32.61,32.64,74289.0,31.0804,31.1089,30.9665,30.995,74289.0
2019-05-02 15:00:00,32.64,32.74,32.62,32.73,96148.0,30.995,31.0899,30.976,31.0804,96148.0
2019-05-02 15:30:00,32.73,32.88,32.71,32.87,316196.0,31.0804,31.2229,31.0615,31.2134,316196.0
2019-05-03 09:30:00,33.09,33.19,32.89,33.08,45716.0,31.4223,31.5173,31.2324,31.4128,45716.0
2019-05-03 10:00:00,33.08,33.17,32.98,32.98,51656.0,31.4128,31.4983,31.3178,31.3178,51656.0
2019-05-03 10:30:00,33.0,33.24,32.99,33.21,51829.0,31.3368,31.5647,31.3273,31.5363,51829.0
2019-05-03 11:00:00,33.23,33.31,33.18,33.28,52840.0,31.5552,31.6312,31.5078,31.6027,52840.0
2019-05-03 11:30:00,33.29,33.37,33.27,33.34,76652.0,31.6122,31.6882,31.5932,31.6597,76652.0
2019-05-03 12:00:00,33.34,33.43,33.29,33.41,119992.0,31.6597,31.7452,31.6122,31.7262,119992.0
2019-05-03 12:30:00,33.42,33.44,33.31,33.38,50238.0,31.7357,31.7547,31.6312,31.6977,50238.0
2019-05-03 13:00:00,33.37,33.47,33.33,33.44,54148.0,31.6882,31.7831,31.6502,31.7547,54148.0
2019-05-03 13:30:00,33.45,33.55,33.43,33.5,87865.0,31.7642,31.8591,31.7452,31.8116,87865.0
2019-05-03 14:00:00,33.5,33.59,33.4,33.57,102271.0,31.8116,31.8971,31.7167,31.8781,102271.0
2019-05-03 14:30:00,33.55,33.58,33.45,33.54,62533.0,31.8591,31.8876,31.7642,31.8496,62533.0
2019-05-03 15:00:00,33.54,33.61,33.51,33.59,58497.0,31.8496,31.9161,31.8211,31.8971,58497.0
2019-05-03 15:30:00,33.59,33.65,33.56,33.62,208493.0,31.8971,31.9541,31.8686,31.9256,208493.0
2019-05-06 09:30:00,33.16,33.52,33.07,33.5,79793.0,31.4888,31.8306,31.4033,31.8116,79793.0
2019-05-06 10:00:00,33.5,33.57,33.44,33.49,85288.0,31.8116,31.8781,31.7547,31.8021,85288.0
2019-05-06 10:30:00,33.51,34.22,33.48,34.11,221333.0,31.8211,32.4954,31.7926,32.3909,221333.0
2019-05-06 11:00:00,34.11,34.3,34.02,34.26,280906.0,32.3909,32.5713,32.3054,32.5333,280906.0
2019-05-06 11:30:00,34.25,34.55,34.08,34.3,151888.0,32.5238,32.8087,32.3624,32.5713,151888.0
2019-05-06 12:00:00,34.29,34.33,34.03,34.15,79459.0,32.5618,32.5998,32.3149,32.4289,79459.0
2019-05-06 12:30:00,34.15,34.38,34.12,34.38,90317.0,32.4289,32.6473,32.4004,32.6473,90317.0
2019-05-06 13:00:00,34.37,34.58,34.22,34.41,307988.0,32.6378,32.8372,32.4954,32.6758,307988.0
2019-05-06 13:30:00,34.41,34.54,34.29,34.45,171257.0,32.6758,32.7992,32.5618,32.7138,171257.0
2019-05-06 14:00:00,34.47,34.56,34.39,34.39,283577.0,32.7328,32.8182,32.6568,32.6568,283577.0
2019-05-06 14:30:00,34.39,34.47,34.32,34.44,75730.0,32.6568,32.7328,32.5903,32.7043,75730.0
2019-05-06 15:00:00,34.44,34.48,34.33,34.38,100355.0,32.7043,32.7422,32.5998,32.6473,100355.0
2019-05-06 15:30:00,34.38,34.44,34.34,34.34,292717.0,32.6473,32.7043,32.6093,32.6093,292717.0
2019-05-07 09:30:00,34.09,34.21,33.88,34.01,75160.0,32.3719,32.4859,32.1725,32.2959,75160.0
2019-05-07 10:00:00,34.0,34.0,33.66,33.71,67870.0,32.2864,32.2864,31.9636,32.0111,67870.0
2019-05-07 10:30:00,33.69,33.72,33.42,33.42,69527.0,31.9921,32.0206,31.7357,31.7357,69527.0
2019-05-07 11:00:00,33.44,33.72,33.42,33.69,89362.0,31.7547,32.0206,31.7357,31.9921,89362.0
2019-05-07 11:30:00,33.69,33.76,33.52,33.52,68572.0,31.9921,32.0585,31.8306,31.8306,68572.0
2019-05-07 12:00:00,33.52,33.66,33.43,33.64,57850.0,31.8306,31.9636,31.7452,31.9446,57850.0
2019-05-07 12:30:00,33.65,33.8,33.61,33.62,220208.0,31.9541,32.0965,31.9161,31.9256,220208.0
2019-05-07 13:00:00,33.62,33.62,33.36,33.41,64642.0,31.9256,31.9256,31.6787,31.7262,64642.0
2019-05-07 13:30:00,33.4,33.4,33.02,33.03,121024.0,31.7167,31.7167,31.3558,31.3653,121024.0
2019-05-07 14:00:00,33.03,33.4,33.02,33.21,170149.0,31.3653,31.7167,31.3558,31.5363,170149.0
2019-05-07 14:30:00,33.22,33.23,32.85,32.87,207353.0,31.5457,31.5552,31.1944,31.2134,207353.0
2019-05-07 15:00:00,32.87,33.02,32.72,33.02,269525.0,31.2134,31.3558,31.0709,31.3558,269525.0
2019-05-07 15:30:00,33.02,33.03,32.7,32.88,469974.0,31.3558,31.3653,31.052,31.2229,469974.0
2019-05-08 09:30:00,33.58,33.64,32.27,33.05,871829.0,31.8876,31.9446,30.6436,31.3843,871829.0
2019-05-08 10:00:00,33.04,33.52,33.02,33.42,372319.0,31.3748,31.8306,31.3558,31.7357,372319.0
2019-05-08 10:30:00,33.42,33.89,33.41,33.89,262482.0,31.7357,32.182,31.7262,32.182,262482.0
2019-05-08 11:00:00,33.86,34.23,32.61,34.08,1101854.0,32.1535,32.5048,30.9665,32.3624,1101854.0
2019-05-08 11:30:00,34.06,34.07,33.73,33.96,148014.0,32.3434,32.3529,32.03,32.2485,148014.0
2019-05-08 12:00:00,33.95,33.99,33.76,33.99,76643.0,32.239,32.2769,32.0585,32.2769,76643.0
2019-05-08 12:30:00,33.98,34.12,33.97,34.07,96395.0,32.2674,32.4004,32.258,32.3529,96395.0
2019-05-08 13:00:00,34.06,34.24,34.01,34.14,116687.0,32.3434,32.5143,32.2959,32.4194,116687.0
2019-05-08 13:30:00,34.14,34.17,34.01,34.14,133792.0,32.4194,32.4479,32.2959,32.4194,133792.0
2019-05-08 14:00:00,34.13,34.18,33.95,34.0,235438.0,32.4099,32.4574,32.239,32.2864,235438.0
2019-05-08 14:30:00,34.0,34.07,33.92,33.97,155773.0,32.2864,32.3529,32.2105,32.258,155773.0
2019-05-08 15:00:00,33.97,34.17,33.95,34.14,213461.0,32.258,32.4479,32.239,32.4194,213461.0
2019-05-08 15:30:00,34.14,34.37,34.11,34.31,508130.0,32.4194,32.6378,32.3909,32.5808,508130.0
2019-05-09 09:30:00,34.22,34.82,34.04,34.74,201113.0,32.4954,33.0651,32.3244,32.9891,201113.0
2019-05-09 10:00:00,34.73,34.76,34.27,34.4,158076.0,32.9796,33.0081,32.5428,32.6663,158076.0
2019-05-09 10:30:00,34.38,34.64,34.37,34.57,120695.0,32.6473,32.8942,32.6378,32.8277,120695.0
2019-05-09 11:00:00,34.59,34.66,34.47,34.53,111457.0,32.8467,32.9132,32.7328,32.7897,111457.0
2019-05-09 11:30:00,34.55,34.62,34.42,34.52,90000.0,32.8087,32.8752,32.6853,32.7802,90000.0
2019-05-09 12:00:00,34.52,34.63,34.4,34.61,65917.0,32.7802,32.8847,32.6663,32.8657,65917.0
2019-05-09 12:30:00,34.62,34.78,34.62,34.76,62378.0,32.8752,33.0271,32.8752,33.0081,62378.0
2019-05-09 13:00:00,34.75,34.83,34.68,34.79,60940.0,32.9986,33.0746,32.9322,33.0366,60940.0
2019-05-09 13:30:00,34.79,34.83,34.69,34.72,68498.0,33.0366,33.0746,32.9417,32.9702,68498.0
2019-05-09 14:00:00,34.72,34.77,34.64,34.74,61882.0,32.9702,33.0176,32.8942,32.9891,61882.0
2019-05-09 14:30:00,34.74,34.83,34.72,34.74,71071.0,32.9891,33.0746,32.9702,32.9891,71071.0
2019-05-09 15:00:00,34.75,34.77,34.65,34.77,106735.0,32.9986,33.0176,32.9037,33.0176,106735.0
2019-05-09 15:30:00,34.77,34.83,34.73,34.79,287462.0,33.0176,33.0746,32.9796,33.0366,287462.0
2019-05-10 09:30:00,34.71,34.82,34.57,34.57,60437.0,32.9607,33.0651,32.8277,32.8277,60437.0
2019-05-10 10:00:00,34.57,34.58,34.18,34.23,63864.0,32.8277,32.8372,32.4574,32.5048,63864.0
2019-05-10 10:30:00,34.21,34.21,33.65,33.68,74543.0,32.4859,32.4859,31.9541,31.9826,74543.0
2019-05-10 11:00:00,33.65,33.67,33.26,33.29,173437.0,31.9541,31.9731,31.5837,31.6122,173437.0
2019-05-10 11:30:00,33.28,33.3,32.95,33.0,118910.0,31.6027,31.6217,31.2894,31.3368,118910.0
2019-05-10 12:00:00,33.01,33.39,33.0,33.37,85959.0,31.3463,31.7072,31.3368,31.6882,85959.0
2019-05-10 12:30:00,33.37,33.61,33.34,33.54,134383.0,31.6882,31.9161,31.6597,31.8496,134383.0
2019-05-10 13:00:00,33.53,33.58,33.4,33.54,103930.0,31.8401,31.8876,31.7167,31.8496,103930.0
2019-05-10 13:30:00,33.55,33.82,33.46,33.73,67321.0,31.8591,32.1155,31.7737,32.03,67321.0
2019-05-10 14:00:00,33.73,33.73,33.59,33.64,53894.0,32.03,32.03,31.8971,31.9446,53894.0
2019-05-10 14:30:00,33.64,33.76,33.64,33.75,191977.0,31.9446,32.0585,31.9446,32.049,191977.0
2019-05-10 15:00:00,33.75,33.85,33.64,33.83,106682.0,32.049,32.144,31.9446,32.125,106682.0
2019-05-10 15:30:00,33.83,33.84,33.59,33.72,339846.0,32.125,32.1345,31.8971,32.0206,339846.0
2019-05-13 09:30:00,33.2,33.46,32.84,32.84,106383.0,31.5268,31.7737,31.1849,31.1849,106383.0
2019-05-13 10:00:00,32.84,33.04,32.72,32.89,105809.0,31.1849,31.3748,31.0709,31.2324,105809.0
2019-05-13 10:30:00,32.89,33.0,32.79,32.9,59073.0,31.2324,31.3368,31.1374,31.2419,59073.0
2019-05-13 11:00:00,32.91,32.96,32.63,32.65,58787.0,31.2514,31.2989,30.9855,31.0045,58787.0
2019-05-13 11:30:00,32.65,32.7,32.53,32.7,73792.0,31.0045,31.052,30.8905,31.052,73792.0
2019-05-13 12:00:00,32.69,32.7,32.48,32.5,80452.0,31.0425,31.052,30.843,30.862,80452.0
2019-05-13 12:30:00,32.51,32.62,32.43,32.44,57561.0,30.8715,30.976,30.7956,30.8051,57561.0
2019-05-13 13:00:00,32.43,32.56,32.33,32.45,124658.0,30.7956,30.919,30.7006,30.8146,124658.0
2019-05-13 13:30:00,32.43,32.79,32.43,32.78,80114.0,30.7956,31.1374,30.7956,31.1279,80114.0
2019-05-13 14:00:00,32.76,32.82,32.6,32.77,62463.0,31.1089,31.1659,30.957,31.1184,62463.0
2019-05-13 14:30:00,32.76,32.86,32.68,32.81,72856.0,31.1089,31.2039,31.033,31.1564,72856.0
2019-05-13 15:00:00,32.81,32.86,32.54,32.59,84974.0,31.1564,31.2039,30.9,30.9475,84974.0
2019-05-13 15:30:00,32.58,32.69,32.46,32.68,294146.0,30.938,31.0425,30.8241,31.033,294146.0
2019-05-14 09:30:00,32.84,33.39,32.68,32.91,136982.0,31.1849,31.7072,31.033,31.2514,136982.0
2019-05-14 10:00:00,32.88,33.26,32.81,33.21,118854.0,31.2229,31.5837,31.1564,31.5363,118854.0
2019-05-14 10:30:00,33.21,33.24,33.04,33.14,97850.0,31.5363,31.5647,31.3748,31.4698,97850.0
2019-05-14 11:00:00,33.15,33.27,33.05,33.25,78682.0,31.4793,31.5932,31.3843,31.5742,78682.0
2019-05-14 11:30:00,33.25,33.37,33.23,33.35,69969.0,31.5742,31.6882,31.5552,31.6692,69969.0
2019-05-14 12:00:00,33.35,33.36,33.25,33.26,53540.0,31.6692,31.6787,31.5742,31.5837,53540.0
2019-05-14 12:30:00,33.27,33.41,33.25,33.37,55096.0,31.5932,31.7262,31.5742,31.6882,55096.0
2019-05-14 13:00:00,33.38,33.49,33.37,33.46,62032.0,31.6977,31.8021,31.6882,31.7737,62032.0
2019-05-14 13:30:00,33.46,33.49,33.41,33.45,64697.0,31.7737,31.8021,31.7262,31.7642,64697.0
2019-05-14 14:00:00,33.44,33.45,33.28,33.3,59656.0,31.7547,31.7642,31.6027,31.6217,59656.0
2019-05-14 14:30:00,33.31,33.37,33.24,33.34,58373.0,31.6312,31.6882,31.5647,31.6597,58373.0
2019-05-14 15:00:00,33.34,33.41,33.28,33.28,98719.0,31.6597,31.7262,31.6027,31.6027,98719.0
2019-05-14 15:30:00,33.28,33.37,33.16,33.28,390700.0,31.6027,31.6882,31.4888,31.6027,390700.0
2019-05-15 09:30:00,32.9,33.37,32.8,33.37,33215.0,31.2419,31.6882,31.1469,31.6882,33215.0
2019-05-15 10:00:00,33.31,33.51,33.11,33.48,55850.0,31.6312,31.8211,31.4413,31.7926,55850.0
2019-05-15 10:30:00,33.5,33.53,33.39,33.47,51563.0,31.8116,31.8401,31.7072,31.7831,51563.0
2019-05-15 11:00:00,33.49,33.64,33.45,33.64,91905.0,31.8021,31.9446,31.7642,31.9446,91905.0
2019-05-15 11:30:00,33.63,33.69,33.59,33.67,76336.0,31.9351,31.9921,31.8971,31.9731,76336.0
2019-05-15 12:00:00,33.67,33.72,33.56,33.58,114712.0,31.9731,32.0206,31.8686,31.8876,114712.0
2019-05-15 12:30:00,33.58,33.72,33.54,33.69,165264.0,31.8876,32.0206,31.8496,31.9921,165264.0
2019-05-15 13:00:00,33.7,33.72,33.41,33.47,89184.0,32.0016,32.0206,31.7262,31.7831,89184.0
2019-05-15 13:30:00,33.46,33.55,33.43,33.54,53677.0,31.7737,31.8591,31.7452,31.8496,53677.0
2019-05-15 14:00:00,33.55,33.62,33.52,33.59,63831.0,31.8591,31.9256,31.8306,31.8971,63831.0
2019-05-15 14:30:00,33.59,33.67,33.57,33.61,71573.0,31.8971,31.9731,31.8781,31.9161,71573.0
2019-05-15 15:00:00,33.61,33.73,33.55,33.72,139659.0,31.9161,32.03,31.8591,32.0206,139659.0
2019-05-15 15:30:00,33.7,33.82,33.7,33.78,374643.0,32.0016,32.1155,32.0016,32.0775,374643.0
2019-05-16 09:30:00,33.85,33.99,33.65,33.99,58071.0,32.144,32.2769,31.9541,32.2769,58071.0
2019-05-16 10:00:00,34.0,34.19,33.88,34.19,72956.0,32.2864,32.4669,32.1725,32.4669,72956.0
2019-05-16 10:30:00,34.18,34.19,34.06,34.18,48569.0,32.4574,32.4669,32.3434,32.4574,48569.0
2019-05-16 11:00:00,34.19,34.28,34.13,34.26,42625.0,32.4669,32.5523,32.4099,32.5333,42625.0
2019-05-16 11:30:00,34.25,34.42,34.25,34.35,62380.0,32.5238,32.6853,32.5238,32.6188,62380.0
2019-05-16 12:00:00,34.35,34.43,34.28,34.36,54109.0,32.6188,32.6948,32.5523,32.6283,54109.0
2019-05-16 12:30:00,34.36,34.39,34.24,34.38,86053.0,32.6283,32.6568,32.5143,32.6473,86053.0
2019-05-16 13:00:00,34.38,34.44,34.3,34.33,57174.0,32.6473,32.7043,32.5713,32.5998,57174.0
2019-05-16 13:30:00,34.32,34.34,34.25,34.26,49345.0,32.5903,32.6093,32.5238,32.5333,49345.0
2019-05-16 14:00:00,34.25,34.25,34.12,34.25,71459.0,32.5238,32.5238,32.4004,32.5238,71459.0
2019-05-16 14:30:00,34.26,34.39,34.23,34.28,140680.0,32.5333,32.6568,32.5048,32.5523,140680.0
2019-05-16 15:00:00,34.27,34.28,34.12,34.2,69658.0,32.5428,32.5523,32.4004,32.4764,69658.0
2019-05-16 15:30:00,34.2,34.2,34.07,34.16,213222.0,32.4764,32.4764,32.3529,32.4384,213222.0
2019-05-17 09:30:00,33.8,34.22,33.8,34.22,47202.0,32.0965,32.4954,32.0965,32.4954,47202.0
2019-05-17 10:00:00,34.28,34.29,34.13,34.24,24525.0,32.5523,32.5618,32.4099,32.5143,24525.0
2019-05-17 10:30:00,34.24,34.37,34.11,34.33,45973.0,32.5143,32.6378,32.3909,32.5998,45973.0
2019-05-17 11:00:00,34.33,34.47,34.33,34.36,62035.0,32.5998,32.7328,32.5998,32.6283,62035.0
2019-05-17 11:30:00,34.37,34.61,34.25,34.51,162250.0,32.6378,32.8657,32.5238,32.7707,162250.0
2019-05-17 12:00:00,34.51,34.56,34.44,34.47,75467.0,32.7707,32.8182,32.7043,32.7328,75467.0
2019-05-17 12:30:00,34.47,34.58,34.45,34.54,41948.0,32.7328,32.8372,32.7138,32.7992,41948.0
2019-05-17 13:00:00,34.54,34.61,34.54,34.55,33857.0,32.7992,32.8657,32.7992,32.8087,33857.0
2019-05-17 13:30:00,34.53,34.64,34.53,34.63,64087.0,32.7897,32.8942,32.7897,32.8847,64087.0
2019-05-17 14:00:00,34.63,34.69,34.56,34.57,37869.0,32.8847,32.9417,32.8182,32.8277,37869.0
2019-05-17 14:30:00,34.6,34.64,34.56,34.64,41878.0,32.8562,32.8942,32.8182,32.8942,41878.0
2019-05-17 15:00:00,34.63,34.64,34.39,34.43,114796.0,32.8847,32.8942,32.6568,32.6948,114796.0
2019-05-17 15:30:00,34.42,34.48,34.29,34.42,240618.0,32.6853,32.7422,32.5618,32.6853,240618.0
2019-05-20 09:30:00,34.37,34.82,34.28,34.76,51388.0,32.6378,33.0651,32.5523,33.0081,51388.0
2019-05-20 10:00:00,34.76,34.85,34.6,34.76,45280.0,33.0081,33.0936,32.8562,33.0081,45280.0
2019-05-20 10:30:00,34.73,34.87,34.63,34.7,70216.0,32.9796,33.1126,32.8847,32.9512,70216.0
2019-05-20 11:00:00,34.7,34.72,34.6,34.63,57858.0,32.9512,32.9702,32.8562,32.8847,57858.0
2019-05-20 11:30:00,34.64,34.69,34.46,34.51,86808.0,32.8942,32.9417,32.7233,32.7707,86808.0
2019-05-20 12:00:00,34.53,34.72,34.53,34.61,31864.0,32.7897,32.9702,32.7897,32.8657,31864.0
2019-05-20 12:30:00,34.61,34.72,34.6,34.63,30931.0,32.8657,32.9702,32.8562,32.8847,30931.0
2019-05-20 13:00:00,34.63,34.75,34.62,34.74,65950.0,32.8847,32.9986,32.8752,32.9891,65950.0
2019-05-20 13:30:00,34.74,34.77,34.68,34.69,108131.0,32.9891,33.0176,32.9322,32.9417,108131.0
2019-05-20 14:00:00,34.7,34.71,34.57,34.58,34903.0,32.9512,32.9607,32.8277,32.8372,34903.0
2019-05-20 14:30:00,34.59,34.65,34.49,34.54,43076.0,32.8467,32.9037,32.7517,32.7992,43076.0
2019-05-20 15:00:00,34.55,34.62,34.49,34.61,44620.0,32.8087,32.8752,32.7517,32.8657,44620.0
2019-05-20 15:30:00,34.61,34.73,34.58,34.71,167006.0,32.8657,32.9796,32.8372,32.9607,167006.0
2019-05-21 09:30:00,34.5,34.68,34.43,34.47,75953.0,32.7612,32.9322,32.6948,32.7328,75953.0
2019-05-21 10:00:00,34.45,34.48,34.22,34.47,49023.0,32.7138,32.7422,32.4954,32.7328,49023.0
2019-05-21 10:30:00,34.49,34.55,34.44,34.48,62955.0,32.7517,32.8087,32.7043,32.7422,62955.0
2019-05-21 11:00:00,34.51,34.52,34.39,34.41,34058.0,32.7707,32.7802,32.6568,32.6758,34058.0
2019-05-21 11:30:00,34.41,34.56,34.39,34.53,36232.0,32.6758,32.8182,32.6568,32.7897,36232.0
2019-05-21 12:00:00,34.53,34.58,34.46,34.48,30520.0,32.7897,32.8372,32.7233,32.7422,30520.0
2019-05-21 12:30:00,34.47,34.5,34.38,34.42,29998.0,32.7328,32.7612,32.6473,32.6853,29998.0
2019-05-21 13:00:00,34.42,34.52,34.34,34.51,31110.0,32.6853,32.7802,32.6093,32.7707,31110.0
2019-05-21 13:30:00,34.5,34.62,34.48,34.6,37487.0,32.7612,32.8752,32.7422,32.8562,37487.0
2019-05-21 14:00:00,34.59,34.67,34.58,34.62,43758.0,32.8467,32.9227,32.8372,32.8752,43758.0
2019-05-21 14:30:00,34.62,34.62,34.47,34.49,40556.0,32.8752,32.8752,32.7328,32.7517,40556.0
2019-05-21 15:00:00,34.49,34.52,34.46,34.52,43177.0,32.7517,32.7802,32.7233,32.7802,43177.0
2019-05-21 15:30:00,34.52,34.6,34.48,34.6,207233.0,32.7802,32.8562,32.7422,32.8562,207233.0
2019-05-22 09:30:00,34.46,34.77,34.46,34.77,20509.0,32.7233,33.0176,32.7233,33.0176,20509.0
2019-05-22 10:00:00,34.79,34.83,34.62,34.73,26240.0,33.0366,33.0746,32.8752,32.9796,26240.0
2019-05-22 10:30:00,34.77,34.77,34.56,34.62,31264.0,33.0176,33.0176,32.8182,32.8752,31264.0
2019-05-22 11:00:00,34.61,34.7,34.57,34.65,59173.0,32.8657,32.9512,32.8277,32.9037,59173.0
2019-05-22 11:30:00,34.65,34.68,34.54,34.66,75400.0,32.9037,32.9322,32.7992,32.9132,75400.0
2019-05-22 12:00:00,34.65,34.66,34.54,34.62,130864.0,32.9037,32.9132,32.7992,32.8752,130864.0
2019-05-22 12:30:00,34.61,34.63,34.57,34.58,46999.0,32.8657,32.8847,32.8277,32.8372,46999.0
2019-05-22 13:00:00,34.58,34.59,34.51,34.58,35596.0,32.8372,32.8467,32.7707,32.8372,35596.0
2019-05-22 13:30:00,34.58,34.65,34.51,34.58,83541.0,32.8372,32.9037,32.7707,32.8372,83541.0
2019-05-22 14:00:00,34.56,34.61,34.47,34.53,31328.0,32.8182,32.8657,32.7328,32.7897,31328.0
2019-05-22 14:30:00,34.56,34.62,34.54,34.57,45786.0,32.8182,32.8752,32.7992,32.8277,45786.0
2019-05-22 15:00:00,34.57,34.62,34.51,34.6,78161.0,32.8277,32.8752,32.7707,32.8562,78161.0
2019-05-22 15:30:00,34.59,34.65,34.54,34.6,233114.0,32.8467,32.9037,32.7992,32.8562,233114.0
2019-05-23 09:30:00,34.32,34.32,33.62,33.76,54965.0,32.5903,32.5903,31.9256,32.0585,54965.0
2019-05-23 10:00:00,33.75,33.97,33.74,33.97,29558.0,32.049,32.258,32.0395,32.258,29558.0
2019-05-23 10:30:00,33.97,34.17,33.93,34.12,38375.0,32.258,32.4479,32.22,32.4004,38375.0
2019-05-23 11:00:00,34.12,34.16,34.03,34.13,39020.0,32.4004,32.4384,32.3149,32.4099,39020.0
2019-05-23 11:30:00,34.14,34.16,34.02,34.05,30502.0,32.4194,32.4384,32.3054,32.3339,30502.0
2019-05-23 12:00:00,34.04,34.14,34.04,34.13,25407.0,32.3244,32.4194,32.3244,32.4099,25407.0
2019-05-23 12:30:00,34.13,34.13,33.92,33.94,30028.0,32.4099,32.4099,32.2105,32.2295,30028.0
2019-05-23 13:00:00,33.94,34.03,33.9,34.0,32726.0,32.2295,32.3149,32.1915,32.2864,32726.0
2019-05-23 13:30:00,33.99,34.03,33.93,33.95,30814.0,32.2769,32.3149,32.22,32.239,30814.0
2019-05-23 14:00:00,33.95,33.96,33.83,33.86,44667.0,32.239,32.2485,32.125,32.1535,44667.0
2019-05-23 14:30:00,33.86,33.91,33.83,33.86,48828.0,32.1535,32.201,32.125,32.1535,48828.0
2019-05-23 15:00:00,33.86,34.01,33.8,34.0,44989.0,32.1535,32.2959,32.0965,32.2864,44989.0
2019-05-23 15:30:00,34.0,34.03,33.87,34.0,199200.0,32.2864,32.3149,32.163,32.2864,199200.0
2019-05-24 09:30:00,34.18,34.34,34.07,34.32,50610.0,32.4574,32.6093,32.3529,32.5903,50610.0
2019-05-24 10:00:00,34.32,34.32,34.02,34.05,60255.0,32.5903,32.5903,32.3054,32.3339,60255.0
2019-05-24 10:30:00,34.05,34.1,33.96,34.0,39424.0,32.3339,32.3814,32.2485,32.2864,39424.0
2019-05-24 11:00:00,34.01,34.06,33.92,34.01,78735.0,32.2959,32.3434,32.2105,32.2959,78735.0
2019-05-24 11:30:00,34.02,34.11,34.0,34.05,44720.0,32.3054,32.3909,32.2864,32.3339,44720.0
2019-05-24 12:00:00,34.05,34.05,33.95,34.02,26099.0,32.3339,32.3339,32.239,32.3054,26099.0
2019-05-24 12:30:00,34.03,34.06,34.01,34.04,22117.0,32.3149,32.3434,32.2959,32.3244,22117.0
2019-05-24 13:00:00,34.05,34.07,34.02,34.03,25748.0,32.3339,32.3529,32.3054,32.3149,25748.0
2019-05-24 13:30:00,34.04,34.12,34.02,34.04,43849.0,32.3244,32.4004,32.3054,32.3244,43849.0
2019-05-24 14:00:00,34.03,34.08,34.0,34.04,28948.0,32.3149,32.3624,32.2864,32.3244,28948.0
2019-05-24 14:30:00,34.05,34.11,34.03,34.09,27873.0,32.3339,32.3909,32.3149,32.3719,27873.0
2019-05-24 15:00:00,34.08,34.11,34.03,34.06,43512.0,32.3624,32.3909,32.3149,32.3434,43512.0
2019-05-24 15:30:00,34.06,34.11,33.94,33.95,126695.0,32.3434,32.3909,32.2295,32.239,126695.0
2019-05-28 09:30:00,33.95,34.26,33.93,34.06,44488.0,32.239,32.5333,32.22,32.3434,44488.0
2019-05-28 10:00:00,34.06,34.1,33.82,33.85,47556.0,32.3434,32.3814,32.1155,32.144,47556.0
2019-05-28 10:30:00,33.85,33.92,33.82,33.88,33625.0,32.144,32.2105,32.1155,32.1725,33625.0
2019-05-28 11:00:00,33.87,33.95,33.83,33.89,47324.0,32.163,32.239,32.125,32.182,47324.0
2019-05-28 11:30:00,33.89,34.0,33.83,33.93,38264.0,32.182,32.2864,32.125,32.22,38264.0
2019-05-28 12:00:00,33.93,34.04,33.9,34.01,81189.0,32.22,32.3244,32.1915,32.2959,81189.0
2019-05-28 12:30:00,34.01,34.09,33.96,34.01,34414.0,32.2959,32.3719,32.2485,32.2959,34414.0
2019-05-28 13:00:00,34.02,34.04,33.96,33.97,26016.0,32.3054,32.3244,32.2485,32.258,26016.0
2019-05-28 13:30:00,33.97,34.02,33.95,33.95,23422.0,32.258,32.3054,32.239,32.239,23422.0
2019-05-28 14:00:00,33.95,33.95,33.87,33.88,31432.0,32.239,32.239,32.163,32.1725,31432.0
2019-05-28 14:30:00,33.87,33.87,33.75,33.77,31265.0,32.163,32.163,32.049,32.068,31265.0
2019-05-28 15:00:00,33.76,33.8,33.7,33.7,34053.0,32.0585,32.0965,32.0016,32.0016,34053.0
2019-05-28 15:30:00,33.7,33.73,33.49,33.51,351985.0,32.0016,32.03,31.8021,31.8211,351985.0
2019-05-29 09:30:00,33.33,33.39,33.0,33.02,78474.0,31.6502,31.7072,31.3368,31.3558,78474.0
2019-05-29 10:00:00,33.02,33.11,32.75,33.09,91737.0,31.3558,31.4413,31.0994,31.4223,91737.0
2019-05-29 10:30:00,33.09,33.21,32.94,32.95,108680.0,31.4223,31.5363,31.2799,31.2894,108680.0
2019-05-29 11:00:00,32.94,33.07,32.76,32.79,217721.0,31.2799,31.4033,31.1089,31.1374,217721.0
2019-05-29 11:30:00,32.79,32.86,32.49,32.56,117447.0,31.1374,31.2039,30.8525,30.919,117447.0
2019-05-29 12:00:00,32.55,32.66,32.48,32.62,89494.0,30.9095,31.014,30.843,30.976,89494.0
2019-05-29 12:30:00,32.59,32.62,32.39,32.43,100795.0,30.9475,30.976,30.7576,30.7956,100795.0
2019-05-29 13:00:00,32.43,32.45,32.31,32.38,113684.0,30.7956,30.8146,30.6816,30.7481,113684.0
2019-05-29 13:30:00,32.39,32.49,32.34,32.37,275047.0,30.7576,30.8525,30.7101,30.7386,275047.0
2019-05-29 14:00:00,32.37,32.37,32.1,32.14,175897.0,30.7386,30.7386,30.4822,30.5202,175897.0
2019-05-29 14:30:00,32.13,32.18,31.88,31.99,199637.0,30.5107,30.5582,30.2733,30.3777,199637.0
2019-05-29 15:00:00,31.98,32.0,31.85,31.95,190549.0,30.3682,30.3872,30.2448,30.3398,190549.0
2019-05-29 15:30:00,31.96,32.02,31.67,31.68,528325.0,30.3493,30.4062,30.0739,30.0834,528325.0
2019-05-30 09:30:00,31.79,31.92,31.62,31.89,76152.0,30.1878,30.3113,30.0264,30.2828,76152.0
2019-05-30 10:00:00,31.89,32.0,31.81,31.94,116376.0,30.2828,30.3872,30.2068,30.3303,116376.0
2019-05-30 10:30:00,31.94,32.04,31.8,31.91,376920.0,30.3303,30.4252,30.1973,30.3018,376920.0
2019-05-30 11:00:00,31.9,32.4,31.89,32.29,332345.0,30.2923,30.7671,30.2828,30.6626,332345.0
2019-05-30 11:30:00,32.29,32.33,32.15,32.3,162945.0,30.6626,30.7006,30.5297,30.6721,162945.0
2019-05-30 12:00:00,32.31,32.5,32.31,32.39,76942.0,30.6816,30.862,30.6816,30.7576,76942.0
2019-05-30 12:30:00,32.39,32.56,32.36,32.4,58768.0,30.7576,30.919,30.7291,30.7671,58768.0
2019-05-30 13:00:00,32.4,32.42,32.31,32.42,52463.0,30.7671,30.7861,30.6816,30.7861,52463.0
2019-05-30 13:30:00,32.42,32.44,32.23,32.28,69802.0,30.7861,30.8051,30.6056,30.6531,69802.0
2019-05-30 14:00:00,32.29,32.33,32.11,32.14,53447.0,30.6626,30.7006,30.4917,30.5202,53447.0
2019-05-30 14:30:00,32.13,32.28,32.12,32.26,73628.0,30.5107,30.6531,30.5012,30.6341,73628.0
2019-05-30 15:00:00,32.26,32.26,32.1,32.24,83855.0,30.6341,30.6341,30.4822,30.6151,83855.0
2019-05-30 15:30:00,32.24,32.36,32.19,32.2,359993.0,30.6151,30.7291,30.5677,30.5772,359993.0
2019-05-31 09:30:00,31.87,32.1,31.79,31.93,113088.0,30.2638,30.4822,30.1878,30.3208,113088.0
2019-05-31 10:00:00,31.92,32.05,31.84,32.02,157724.0,30.3113,30.4347,30.2353,30.4062,157724.0
2019-05-31 10:30:00,32.02,32.19,31.99,32.14,93809.0,30.4062,30.5677,30.3777,30.5202,93809.0
2019-05-31 11:00:00,32.13,32.22,32.09,32.16,55354.0,30.5107,30.5961,30.4727,30.5392,55354.0
2019-05-31 11:30:00,32.17,32.31,32.13,32.26,37391.0,30.5487,30.6816,30.5107,30.6341,37391.0
2019-05-31 12:00:00,32.26,32.28,32.06,32.07,181985.0,30.6341,30.6531,30.4442,30.4537,181985.0
2019-05-31 12:30:00,32.06,32.11,31.99,32.04,98658.0,30.4442,30.4917,30.3777,30.4252,98658.0
2019-05-31 13:00:00,32.02,32.08,31.8,31.8,86621.0,30.4062,30.4632,30.1973,30.1973,86621.0
2019-05-31 13:30:00,31.79,31.85,31.69,31.74,137704.0,30.1878,30.2448,30.0929,30.1403,137704.0
2019-05-31 14:00:00,31.74,31.74,31.57,31.73,133349.0,30.1403,30.1403,29.9789,30.1308,133349.0
2019-05-31 14:30:00,31.73,31.79,31.63,31.75,139042.0,30.1308,30.1878,30.0359,30.1498,139042.0
2019-05-31 15:00:00,31.75,31.91,31.75,31.79,118544.0,30.1498,30.3018,30.1498,30.1878,118544.0
2019-05-31 15:30:00,31.78,31.9,31.74,31.81,345118.0,30.1783,30.2923,30.1403,30.2068,345118.0
2019-06-03 09:30:00,31.82,32.02,31.8,31.82,94043.0,30.2163,30.4062,30.1973,30.2163,94043.0
2019-06-03 10:00:00,31.84,32.02,31.75,32.01,95388.0,30.2353,30.4062,30.1498,30.3967,95388.0
2019-06-03 10:30:00,32.01,32.08,31.9,31.94,96058.0,30.3967,30.4632,30.2923,30.3303,96058.0
2019-06-03 11:00:00,31.95,31.98,31.73,31.93,180734.0,30.3398,30.3682,30.1308,30.3208,180734.0
2019-06-03 11:30:00,31.95,32.07,31.95,31.99,44468.0,30.3398,30.4537,30.3398,30.3777,44468.0
2019-06-03 12:00:00,31.99,32.1,31.86,31.86,61314.0,30.3777,30.4822,30.2543,30.2543,61314.0
2019-06-03 12:30:00,31.86,31.96,31.79,31.88,44692.0,30.2543,30.3493,30.1878,30.2733,44692.0
2019-06-03 13:00:00,31.89,32.07,31.8,31.95,55131.0,30.2828,30.4537,30.1973,30.3398,55131.0
2019-06-03 13:30:00,31.95,32.09,31.85,32.06,85072.0,30.3398,30.4727,30.2448,30.4442,85072.0
2019-06-03 14:00:00,32.05,32.18,32.01,32.16,36748.0,30.4347,30.5582,30.3967,30.5392,36748.0
2019-06-03 14:30:00,32.19,32.22,31.96,32.0,40008.0,30.5677,30.5961,30.3493,30.3872,40008.0
2019-06-03 15:00:00,32.01,32.01,31.66,31.72,76842.0,30.3967,30.3967,30.0644,30.1213,76842.0
2019-06-03 15:30:00,31.71,31.93,31.66,31.85,281898.0,30.1119,30.3208,30.0644,30.2448,281898.0
2019-06-04 09:30:00,32.23,32.63,32.23,32.61,96967.0,30.6056,30.9855,30.6056,30.9665,96967.0
2019-06-04 10:00:00,32.61,32.61,32.29,32.49,58624.0,30.9665,30.9665,30.6626,30.8525,58624.0
2019-06-04 10:30:00,32.46,32.82,32.42,32.57,81236.0,30.8241,31.1659,30.7861,30.9285,81236.0
2019-06-04 11:00:00,32.58,32.67,32.51,32.65,43399.0,30.938,31.0235,30.8715,31.0045,43399.0
2019-06-04 11:30:00,32.64,32.67,32.58,32.63,29033.0,30.995,31.0235,30.938,30.9855,29033.0
2019-06-04 12:00:00,32.6,32.61,32.47,32.56,57888.0,30.957,30.9665,30.8335,30.919,57888.0
2019-06-04 12:30:00,32.57,32.69,32.5,32.65,37999.0,30.9285,31.0425,30.862,31.0045,37999.0
2019-06-04 13:00:00,32.65,32.74,32.61,32.74,50359.0,31.0045,31.0899,30.9665,31.0899,50359.0
2019-06-04 13:30:00,32.74,32.84,32.69,32.74,49047.0,31.0899,31.1849,31.0425,31.0899,49047.0
2019-06-04 14:00:00,32.73,32.77,32.62,32.62,42968.0,31.0804,31.1184,30.976,30.976,42968.0
2019-06-04 14:30:00,32.62,32.82,32.6,32.78,41678.0,30.976,31.1659,30.957,31.1279,41678.0
2019-06-04 15:00:00,32.79,32.89,32.78,32.87,49507.0,31.1374,31.2324,31.1279,31.2134,49507.0
2019-06-04 15:30:00,32.87,32.91,32.81,32.84,197746.0,31.2134,31.2514,31.1564,31.1849,197746.0
2019-06-05 09:30:00,32.89,33.06,32.77,32.82,71235.0,31.2324,31.3938,31.1184,31.1659,71235.0
2019-06-05 10:00:00,32.82,32.89,32.65,32.67,89632.0,31.1659,31.2324,31.0045,31.0235,89632.0
2019-06-05 10:30:00,32.65,32.72,32.44,32.56,33426.0,31.0045,31.0709,30.8051,30.919,33426.0
2019-06-05 11:00:00,32.56,32.72,32.51,32.69,29256.0,30.919,31.0709,30.8715,31.0425,29256.0
2019-06-05 11:30:00,32.7,32.75,32.67,32.69,34139.0,31.052,31.0994,31.0235,31.0425,34139.0
2019-06-05 12:00:00,32.69,32.75,32.65,32.75,23197.0,31.0425,31.0994,31.0045,31.0994,23197.0
2019-06-05 12:30:00,32.76,32.79,32.71,32.73,40273.0,31.1089,31.1374,31.0615,31.0804,40273.0
2019-06-05 13:00:00,32.74,32.81,32.73,32.78,29322.0,31.0899,31.1564,31.0804,31.1279,29322.0
2019-06-05 13:30:00,32.78,32.89,32.7,32.87,43319.0,31.1279,31.2324,31.052,31.2134,43319.0
2019-06-05 14:00:00,32.87,32.97,32.78,32.79,72488.0,31.2134,31.3083,31.1279,31.1374,72488.0
2019-06-05 14:30:00,32.81,32.84,32.75,32.77,45292.0,31.1564,31.1849,31.0994,31.1184,45292.0
2019-06-05 15:00:00,32.77,32.8,32.58,32.6,130662.0,31.1184,31.1469,30.938,30.957,130662.0
2019-06-05 15:30:00,32.59,32.64,32.47,32.63,273056.0,30.9475,30.995,30.8335,30.9855,273056.0
2019-06-06 09:30:00,32.68,32.91,32.68,32.78,40475.0,31.033,31.2514,31.033,31.1279,40475.0
2019-06-06 10:00:00,32.78,32.83,32.66,32.75,126347.0,31.1279,31.1754,31.014,31.0994,126347.0
2019-06-06 10:30:00,32.73,32.88,32.7,32.77,68497.0,31.0804,31.2229,31.052,31.1184,68497.0
2019-06-06 11:00:00,32.77,32.83,32.72,32.83,40975.0,31.1184,31.1754,31.0709,31.1754,40975.0
2019-06-06 11:30:00,32.82,32.95,32.79,32.8,54408.0,31.1659,31.2894,31.1374,31.1469,54408.0
2019-06-06 12:00:00,32.81,32.88,32.77,32.84,40076.0,31.1564,31.2229,31.1184,31.1849,40076.0
2019-06-06 12:30:00,32.84,32.97,32.83,32.97,28585.0,31.1849,31.3083,31.1754,31.3083,28585.0
2019-06-06 13:00:00,32.97,33.0,32.89,32.96,26808.0,31.3083,31.3368,31.2324,31.2989,26808.0
2019-06-06 13:30:00,32.97,33.0,32.94,32.97,21831.0,31.3083,31.3368,31.2799,31.3083,21831.0
2019-06-06 14:00:00,32.97,32.99,32.83,32.89,34311.0,31.3083,31.3273,31.1754,31.2324,34311.0
2019-06-06 14:30:00,32.89,33.06,32.86,33.02,103543.0,31.2324,31.3938,31.2039,31.3558,103543.0
2019-06-06 15:00:00,33.0,33.03,32.94,33.01,65632.0,31.3368,31.3653,31.2799,31.3463,65632.0
2019-06-06 15:30:00,33.0,33.09,32.98,33.07,245138.0,31.3368,31.4223,31.3178,31.4033,245138.0
2019-06-07 09:30:00,33.24,33.32,33.0,33.04,47569.0,31.5647,31.6407,31.3368,31.3748,47569.0
2019-06-07 10:00:00,33.04,33.22,33.0,33.07,73777.0,31.3748,31.5457,31.3368,31.4033,73777.0
2019-06-07 10:30:00,33.08,33.27,33.08,33.24,86275.0,31.4128,31.5932,31.4128,31.5647,86275.0
2019-06-07 11:00:00,33.24,33.25,33.12,33.15,142264.0,31.5647,31.5742,31.4508,31.4793,142264.0
2019-06-07 11:30:00,33.15,33.21,33.07,33.08,108880.0,31.4793,31.5363,31.4033,31.4128,108880.0
2019-06-07 12:00:00,33.07,33.16,33.04,33.12,58310.0,31.4033,31.4888,31.3748,31.4508,58310.0
2019-06-07 12:30:00,33.11,33.12,32.94,32.95,58741.0,31.4413,31.4508,31.2799,31.2894,58741.0
2019-06-07 13:00:00,32.95,32.96,32.84,32.86,55572.0,31.2894,31.2989,31.1849,31.2039,55572.0
2019-06-07 13:30:00,32.86,32.86,32.73,32.79,49655.0,31.2039,31.2039,31.0804,31.1374,49655.0
2019-06-07 14:00:00,32.79,32.79,32.65,32.66,64924.0,31.1374,31.1374,31.0045,31.014,64924.0
2019-06-07 14:30:00,32.66,32.67,32.46,32.48,70536.0,31.014,31.0235,30.8241,30.843,70536.0
2019-06-07 15:00:00,32.48,32.62,32.46,32.62,116369.0,30.843,30.976,30.8241,30.976,116369.0
2019-06-07 15:30:00,32.61,32.61,32.45,32.47,293647.0,30.9665,30.9665,30.8146,30.8335,293647.0
2019-06-10 09:30:00,32.57,32.71,32.46,32.57,37791.0,30.9285,31.0615,30.8241,30.9285,37791.0
2019-06-10 10:00:00,32.55,32.59,32.33,32.34,44844.0,30.9095,30.9475,30.7006,30.7101,44844.0
2019-06-10 10:30:00,32.34,32.44,32.23,32.39,90765.0,30.7101,30.8051,30.6056,30.7576,90765.0
2019-06-10 11:00:00,32.38,32.47,32.36,32.37,89068.0,30.7481,30.8335,30.7291,30.7386,89068.0
2019-06-10 11:30:00,32.37,32.41,32.26,32.4,73146.0,30.7386,30.7766,30.6341,30.7671,73146.0
2019-06-10 12:00:00,32.4,32.48,32.38,32.4,58479.0,30.7671,30.843,30.7481,30.7671,58479.0
2019-06-10 12:30:00,32.4,32.44,32.24,32.25,67197.0,30.7671,30.8051,30.6151,30.6246,67197.0
2019-06-10 13:00:00,32.25,32.37,32.25,32.27,78134.0,30.6246,30.7386,30.6246,30.6436,78134.0
2019-06-10 13:30:00,32.27,32.28,32.12,32.16,87829.0,30.6436,30.6531,30.5012,30.5392,87829.0
2019-06-10 14:00:00,32.16,32.16,31.99,32.02,82170.0,30.5392,30.5392,30.3777,30.4062,82170.0
2019-06-10 14:30:00,32.01,32.21,32.0,32.2,107869.0,30.3967,30.5867,30.3872,30.5772,107869.0
2019-06-10 15:00:00,32.2,32.22,32.12,32.13,100390.0,30.5772,30.5961,30.5012,30.5107,100390.0
2019-06-10 15:30:00,32.13,32.33,32.11,32.2,265149.0,30.5107,30.7006,30.4917,30.5772,265149.0
2019-06-11 09:30:00,32.32,32.81,32.32,32.65,58313.0,30.6911,31.1564,30.6911,31.0045,58313.0
2019-06-11 10:00:00,32.66,32.9,32.6,32.9,127669.0,31.014,31.2419,30.957,31.2419,127669.0
2019-06-11 10:30:00,32.87,32.91,32.73,32.89,45036.0,31.2134,31.2514,31.0804,31.2324,45036.0
2019-06-11 11:00:00,32.88,32.88,32.53,32.62,56662.0,31.2229,31.2229,30.8905,30.976,56662.0
2019-06-11 11:30:00,32.63,32.72,32.58,32.65,35428.0,30.9855,31.0709,30.938,31.0045,35428.0
2019-06-11 12:00:00,32.63,32.7,32.57,32.7,42082.0,30.9855,31.052,30.9285,31.052,42082.0
2019-06-11 12:30:00,32.69,32.93,32.69,32.89,118671.0,31.0425,31.2704,31.0425,31.2324,118671.0
2019-06-11 13:00:00,32.87,32.98,32.73,32.76,115960.0,31.2134,31.3178,31.0804,31.1089,115960.0
2019-06-11 13:30:00,32.77,32.93,32.75,32.92,40087.0,31.1184,31.2704,31.0994,31.2609,40087.0
2019-06-11 14:00:00,32.91,32.99,32.7,32.7,64219.0,31.2514,31.3273,31.052,31.052,64219.0
2019-06-11 14:30:00,32.69,32.7,32.57,32.65,62167.0,31.0425,31.052,30.9285,31.0045,62167.0
2019-06-11 15:00:00,32.64,32.78,32.63,32.76,68570.0,30.995,31.1279,30.9855,31.1089,68570.0
2019-06-11 15:30:00,32.75,32.78,32.69,32.78,273751.0,31.0994,31.1279,31.0425,31.1279,273751.0
2019-06-12 09:30:00,32.76,32.97,32.62,32.77,25962.0,31.1089,31.3083,30.976,31.1184,25962.0
2019-06-12 10:00:00,32.76,32.88,32.61,32.86,38178.0,31.1089,31.2229,30.9665,31.2039,38178.0
2019-06-12 10:30:00,32.85,33.01,32.8,32.89,54484.0,31.1944,31.3463,31.1469,31.2324,54484.0
2019-06-12 11:00:00,32.89,33.02,32.85,32.91,84840.0,31.2324,31.3558,31.1944,31.2514,84840.0
2019-06-12 11:30:00,32.92,32.95,32.78,32.79,33577.0,31.2609,31.2894,31.1279,31.1374,33577.0
2019-06-12 12:00:00,32.79,32.97,32.79,32.95,30934.0,31.1374,31.3083,31.1374,31.2894,30934.0
2019-06-12 12:30:00,32.94,33.1,32.92,33.05,48226.0,31.2799,31.4318,31.2609,31.3843,48226.0
2019-06-12 13:00:00,33.04,33.04,32.94,33.03,28338.0,31.3748,31.3748,31.2799,31.3653,28338.0
2019-06-12 13:30:00,33.04,33.05,32.96,32.99,34420.0,31.3748,31.3843,31.2989,31.3273,34420.0
2019-06-12 14:00:00,32.99,33.01,32.87,32.88,44284.0,31.3273,31.3463,31.2134,31.2229,44284.0
2019-06-12 14:30:00,32.88,32.93,32.81,32.93,57783.0,31.2229,31.2704,31.1564,31.2704,57783.0
2019-06-12 15:00:00,32.93,32.94,32.84,32.89,66643.0,31.2704,31.2799,31.1849,31.2324,66643.0
2019-06-12 15:30:00,32.88,33.06,32.88,33.06,365216.0,31.2229,31.3938,31.2229,31.3938,365216.0
2019-06-13 09:30:00,33.14,33.23,33.0,33.18,41223.0,31.4698,31.5552,31.3368,31.5078,41223.0
2019-06-13 10:00:00,33.15,33.21,33.02,33.15,37149.0,31.4793,31.5363,31.3558,31.4793,37149.0
2019-06-13 10:30:00,33.15,33.22,33.07,33.1,36006.0,31.4793,31.5457,31.4033,31.4318,36006.0
2019-06-13 11:00:00,33.11,33.18,33.05,33.17,28582.0,31.4413,31.5078,31.3843,31.4983,28582.0
2019-06-13 11:30:00,33.16,33.2,33.1,33.15,31456.0,31.4888,31.5268,31.4318,31.4793,31456.0
2019-06-13 12:00:00,33.14,33.2,33.13,33.14,29199.0,31.4698,31.5268,31.4603,31.4698,29199.0
2019-06-13 12:30:00,33.12,33.16,33.05,33.06,43420.0,31.4508,31.4888,31.3843,31.3938,43420.0
2019-06-13 13:00:00,33.06,33.06,32.89,32.94,29027.0,31.3938,31.3938,31.2324,31.2799,29027.0
2019-06-13 13:30:00,32.95,33.08,32.95,33.04,38132.0,31.2894,31.4128,31.2894,31.3748,38132.0
2019-06-13 14:00:00,33.05,33.06,32.98,33.05,69171.0,31.3843,31.3938,31.3178,31.3843,69171.0
2019-06-13 14:30:00,33.05,33.05,32.97,33.03,54487.0,31.3843,31.3843,31.3083,31.3653,54487.0
2019-06-13 15:00:00,33.02,33.03,32.85,32.87,74685.0,31.3558,31.3653,31.1944,31.2134,74685.0
2019-06-13 15:30:00,32.88,32.98,32.84,32.94,242201.0,31.2229,31.3178,31.1849,31.2799,242201.0
2019-06-14 09:30:00,32.76,32.92,32.64,32.69,21761.0,31.1089,31.2609,30.995,31.0425,21761.0
2019-06-14 10:00:00,32.67,32.79,32.58,32.77,42463.0,31.0235,31.1374,30.938,31.1184,42463.0
2019-06-14 10:30:00,32.77,32.81,32.7,32.71,35235.0,31.1184,31.1564,31.052,31.0615,35235.0
2019-06-14 11:00:00,32.73,32.78,32.59,32.77,34351.0,31.0804,31.1279,30.9475,31.1184,34351.0
2019-06-14 11:30:00,32.78,32.83,32.58,32.58,30162.0,31.1279,31.1754,30.938,30.938,30162.0
2019-06-14 12:00:00,32.59,32.61,32.49,32.53,26922.0,30.9475,30.9665,30.8525,30.8905,26922.0
2019-06-14 12:30:00,32.53,32.68,32.46,32.68,150484.0,30.8905,31.033,30.8241,31.033,150484.0
2019-06-14 13:00:00,32.68,32.77,32.6,32.76,46463.0,31.033,31.1184,30.957,31.1089,46463.0
2019-06-14 13:30:00,32.77,32.83,32.71,32.71,42720.0,31.1184,31.1754,31.0615,31.0615,42720.0
2019-06-14 14:00:00,32.71,32.72,32.58,32.69,38378.0,31.0615,31.0709,30.938,31.0425,38378.0
2019-06-14 14:30:00,32.71,32.74,32.67,32.7,37242.0,31.0615,31.0899,31.0235,31.052,37242.0
2019-06-14 15:00:00,32.69,32.82,32.69,32.76,48894.0,31.0425,31.1659,31.0425,31.1089,48894.0
2019-06-14 15:30:00,32.76,32.8,32.62,32.62,177436.0,31.1089,31.1469,30.976,30.976,177436.0
2019-06-17 09:30:00,32.7,32.94,32.37,32.92,80327.0,31.052,31.2799,30.7386,31.2609,80327.0
2019-06-17 10:00:00,32.92,33.3,32.91,33.27,80720.0,31.2609,31.6217,31.2514,31.5932,80720.0
2019-06-17 10:30:00,33.25,33.27,33.0,33.16,40527.0,31.5742,31.5932,31.3368,31.4888,40527.0
2019-06-17 11:00:00,33.15,33.23,33.11,33.22,29965.0,31.4793,31.5552,31.4413,31.5457,29965.0
2019-06-17 11:30:00,33.23,33.24,33.06,33.12,33470.0,31.5552,31.5647,31.3938,31.4508,33470.0
2019-06-17 12:00:00,33.11,33.21,33.1,33.16,53574.0,31.4413,31.5363,31.4318,31.4888,53574.0
2019-06-17 12:30:00,33.16,33.2,33.14,33.17,51959.0,31.4888,31.5268,31.4698,31.4983,51959.0
2019-06-17 13:00:00,33.16,33.21,33.14,33.19,64979.0,31.4888,31.5363,31.4698,31.5173,64979.0
2019-06-17 13:30:00,33.19,33.24,33.17,33.23,45519.0,31.5173,31.5647,31.4983,31.5552,45519.0
2019-06-17 14:00:00,33.23,33.27,33.16,33.2,62259.0,31.5552,31.5932,31.4888,31.5268,62259.0
2019-06-17 14:30:00,33.2,33.31,33.2,33.25,68577.0,31.5268,31.6312,31.5268,31.5742,68577.0
2019-06-17 15:00:00,33.26,33.3,33.2,33.27,62337.0,31.5837,31.6217,31.5268,31.5932,62337.0
2019-06-17 15:30:00,33.27,33.37,33.23,33.37,280357.0,31.5932,31.6882,31.5552,31.6882,280357.0
2019-06-18 09:30:00,33.55,34.21,33.55,34.09,53303.0,31.8591,32.4859,31.8591,32.3719,53303.0
2019-06-18 10:00:00,34.09,34.22,34.08,34.11,44656.0,32.3719,32.4954,32.3624,32.3909,44656.0
2019-06-18 10:30:00,34.12,34.14,33.97,34.04,38514.0,32.4004,32.4194,32.258,32.3244,38514.0
2019-06-18 11:00:00,34.05,34.12,33.87,33.88,40403.0,32.3339,32.4004,32.163,32.1725,40403.0
2019-06-18 11:30:00,33.87,33.89,33.77,33.78,26200.0,32.163,32.182,32.068,32.0775,26200.0
2019-06-18 12:00:00,33.79,33.94,33.76,33.93,39258.0,32.087,32.2295,32.0585,32.22,39258.0
2019-06-18 12:30:00,33.93,33.99,33.82,33.83,25673.0,32.22,32.2769,32.1155,32.125,25673.0
2019-06-18 13:00:00,33.81,33.87,33.75,33.79,21003.0,32.106,32.163,32.049,32.087,21003.0
2019-06-18 13:30:00,33.79,33.87,33.78,33.84,25379.0,32.087,32.163,32.0775,32.1345,25379.0
2019-06-18 14:00:00,33.84,33.85,33.76,33.78,29367.0,32.1345,32.144,32.0585,32.0775,29367.0
2019-06-18 14:30:00,33.79,33.81,33.66,33.67,36652.0,32.087,32.106,31.9636,31.9731,36652.0
2019-06-18 15:00:00,33.67,33.74,33.61,33.68,64900.0,31.9731,32.0395,31.9161,31.9826,64900.0
2019-06-18 15:30:00,33.68,33.72,33.6,33.68,153333.0,31.9826,32.0206,31.9066,31.9826,153333.0
2019-06-19 09:30:00,33.73,33.91,33.62,33.9,28140.0,32.03,32.201,31.9256,32.1915,28140.0
2019-06-19 10:00:00,33.91,33.99,33.84,33.9,72855.0,32.201,32.2769,32.1345,32.1915,72855.0
2019-06-19 10:30:00,33.94,33.99,33.78,33.78,46527.0,32.2295,32.2769,32.0775,32.0775,46527.0
2019-06-19 11:00:00,33.79,33.95,33.79,33.95,31451.0,32.087,32.239,32.087,32.239,31451.0
2019-06-19 11:30:00,33.95,33.95,33.83,33.89,44897.0,32.239,32.239,32.125,32.182,44897.0
2019-06-19 12:00:00,33.89,33.93,33.71,33.72,35487.0,32.182,32.22,32.0111,32.0206,35487.0
2019-06-19 12:30:00,33.72,33.85,33.7,33.83,21959.0,32.0206,32.144,32.0016,32.125,21959.0
2019-06-19 13:00:00,33.85,33.92,33.84,33.89,22150.0,32.144,32.2105,32.1345,32.182,22150.0
2019-06-19 13:30:00,33.88,33.94,33.8,33.81,29861.0,32.1725,32.2295,32.0965,32.106,29861.0
2019-06-19 14:00:00,33.82,34.04,33.74,33.94,38886.0,32.1155,32.3244,32.0395,32.2295,38886.0
2019-06-19 14:30:00,33.94,34.05,33.86,34.01,50272.0,32.2295,32.3339,32.1535,32.2959,50272.0
2019-06-19 15:00:00,34.02,34.05,33.89,33.89,99729.0,32.3054,32.3339,32.182,32.182,99729.0
2019-06-19 15:30:00,33.89,33.9,33.7,33.75,260889.0,32.182,32.1915,32.0016,32.049,260889.0
2019-06-20 09:30:00,34.25,34.28,33.68,33.73,82347.0,32.5238,32.5523,31.9826,32.03,82347.0
2019-06-20 10:00:00,33.73,33.84,33.71,33.73,70861.0,32.03,32.1345,32.0111,32.03,70861.0
2019-06-20 10:30:00,33.73,33.86,33.73,33.73,65750.0,32.03,32.1535,32.03,32.03,65750.0
2019-06-20 11:00:00,33.74,33.95,33.74,33.9,62575.0,32.0395,32.239,32.0395,32.1915,62575.0
2019-06-20 11:30:00,33.89,33.9,33.77,33.81,53987.0,32.182,32.1915,32.068,32.106,53987.0
2019-06-20 12:00:00,33.81,33.86,33.58,33.7,41815.0,32.106,32.1535,31.8876,32.0016,41815.0
2019-06-20 12:30:00,33.71,33.82,33.69,33.81,27918.0,32.0111,32.1155,31.9921,32.106,27918.0
2019-06-20 13:00:00,33.82,33.93,33.79,33.91,32277.0,32.1155,32.22,32.087,32.201,32277.0
2019-06-20 13:30:00,33.91,33.94,33.75,33.78,47593.0,32.201,32.2295,32.049,32.0775,47593.0
2019-06-20 14:00:00,33.77,33.81,33.74,33.78,37656.0,32.068,32.106,32.0395,32.0775,37656.0
2019-06-20 14:30:00,33.78,33.81,33.76,33.78,32934.0,32.0775,32.106,32.0585,32.0775,32934.0
2019-06-20 15:00:00,33.77,33.79,33.71,33.76,54435.0,32.068,32.087,32.0111,32.0585,54435.0
2019-06-20 15:30:00,33.75,33.85,33.74,33.78,210295.0,32.049,32.144,32.0395,32.0775,210295.0
2019-06-21 09:30:00,33.65,33.79,33.38,33.66,206962.0,31.9541,32.087,31.6977,31.9636,206962.0
2019-06-21 10:00:00,33.66,33.96,33.66,33.96,32730.0,31.9636,32.2485,31.9636,32.2485,32730.0
2019-06-21 10:30:00,33.95,34.08,33.92,34.02,57236.0,32.239,32.3624,32.2105,32.3054,57236.0
2019-06-21 11:00:00,34.03,34.09,33.92,33.93,59352.0,32.3149,32.3719,32.2105,32.22,59352.0
2019-06-21 11:30:00,33.92,34.03,33.8,33.85,52416.0,32.2105,32.3149,32.0965,32.144,52416.0
2019-06-21 12:00:00,33.86,33.89,33.76,33.8,23777.0,32.1535,32.182,32.0585,32.0965,23777.0
2019-06-21 12:30:00,33.8,33.91,33.8,33.89,33388.0,32.0965,32.201,32.0965,32.182,33388.0
2019-06-21 13:00:00,33.89,33.94,33.87,33.94,40540.0,32.182,32.2295,32.163,32.2295,40540.0
2019-06-21 13:30:00,33.94,33.94,33.88,33.88,31135.0,32.2295,32.2295,32.1725,32.1725,31135.0
2019-06-21 14:00:00,33.89,33.9,33.77,33.78,32222.0,32.182,32.1915,32.068,32.0775,32222.0
2019-06-21 14:30:00,33.77,33.83,33.73,33.82,46722.0,32.068,32.125,32.03,32.1155,46722.0
2019-06-21 15:00:00,33.82,33.82,33.78,33.8,67747.0,32.1155,32.1155,32.0775,32.0965,67747.0
2019-06-21 15:30:00,33.8,33.92,33.73,33.77,575108.0,32.0965,32.2105,32.03,32.068,575108.0
2019-06-24 09:30:00,33.83,33.92,33.51,33.52,45290.0,32.125,32.2105,31.8211,31.8306,45290.0
2019-06-24 10:00:00,33.52,33.54,33.33,33.37,65359.0,31.8306,31.8496,31.6502,31.6882,65359.0
2019-06-24 10:30:00,33.37,33.6,33.32,33.58,62012.0,31.6882,31.9066,31.6407,31.8876,62012.0
2019-06-24 11:00:00,33.58,33.66,33.54,33.58,53495.0,31.8876,31.9636,31.8496,31.8876,53495.0
2019-06-24 11:30:00,33.59,33.75,33.57,33.7,43814.0,31.8971,32.049,31.8781,32.0016,43814.0
2019-06-24 12:00:00,33.71,33.82,33.66,33.71,87319.0,32.0111,32.1155,31.9636,32.0111,87319.0
2019-06-24 12:30:00,33.7,33.75,33.7,33.75,33524.0,32.0016,32.049,32.0016,32.049,33524.0
2019-06-24 13:00:00,33.75,33.76,33.65,33.69,30592.0,32.049,32.0585,31.9541,31.9921,30592.0
2019-06-24 13:30:00,33.69,33.7,33.65,33.69,27916.0,31.9921,32.0016,31.9541,31.9921,27916.0
2019-06-24 14:00:00,33.69,33.73,33.52,33.53,41281.0,31.9921,32.03,31.8306,31.8401,41281.0
2019-06-24 14:30:00,33.54,33.57,33.47,33.5,35006.0,31.8496,31.8781,31.7831,31.8116,35006.0
2019-06-24 15:00:00,33.51,33.57,33.5,33.51,47094.0,31.8211,31.8781,31.8116,31.8211,47094.0
2019-06-24 15:30:00,33.52,33.53,33.37,33.4,230915.0,31.8306,31.8401,31.6882,31.7167,230915.0
2019-06-25 09:30:00,33.43,33.46,33.06,33.46,19942.0,31.7452,31.7737,31.3938,31.7737,19942.0
2019-06-25 10:00:00,33.47,33.47,33.09,33.13,56358.0,31.7831,31.7831,31.4223,31.4603,56358.0
2019-06-25 10:30:00,33.13,33.18,32.93,32.98,58898.0,31.4603,31.5078,31.2704,31.3178,58898.0
2019-06-25 11:00:00,32.99,33.04,32.9,32.98,49991.0,31.3273,31.3748,31.2419,31.3178,49991.0
2019-06-25 11:30:00,32.98,33.03,32.84,32.91,75998.0,31.3178,31.3653,31.1849,31.2514,75998.0
2019-06-25 12:00:00,32.9,32.94,32.86,32.9,45240.0,31.2419,31.2799,31.2039,31.2419,45240.0
2019-06-25 12:30:00,32.91,32.97,32.84,32.89,32903.0,31.2514,31.3083,31.1849,31.2324,32903.0
2019-06-25 13:00:00,32.88,32.95,32.8,32.95,35582.0,31.2229,31.2894,31.1469,31.2894,35582.0
2019-06-25 13:30:00,32.94,33.0,32.76,32.76,37208.0,31.2799,31.3368,31.1089,31.1089,37208.0
2019-06-25 14:00:00,32.77,32.77,32.45,32.46,71652.0,31.1184,31.1184,30.8146,30.8241,71652.0
2019-06-25 14:30:00,32.46,32.47,32.23,32.26,83002.0,30.8241,30.8335,30.6056,30.6341,83002.0
2019-06-25 15:00:00,32.25,32.38,32.16,32.34,151993.0,30.6246,30.7481,30.5392,30.7101,151993.0
2019-06-25 15:30:00,32.33,32.4,32.14,32.23,438472.0,30.7006,30.7671,30.5202,30.6056,438472.0
2019-06-26 09:30:00,32.21,32.35,32.02,32.21,28765.0,30.5867,30.7196,30.4062,30.5867,28765.0
2019-06-26 10:00:00,32.23,32.27,32.12,32.21,53360.0,30.6056,30.6436,30.5012,30.5867,53360.0
2019-06-26 10:30:00,32.21,32.31,32.19,32.23,132036.0,30.5867,30.6816,30.5677,30.6056,132036.0
2019-06-26 11:00:00,32.23,32.3,32.09,32.1,103570.0,30.6056,30.6721,30.4727,30.4822,103570.0
2019-06-26 11:30:00,32.09,32.12,31.98,32.12,103202.0,30.4727,30.5012,30.3682,30.5012,103202.0
2019-06-26 12:00:00,32.12,32.12,31.9,31.92,72701.0,30.5012,30.5012,30.2923,30.3113,72701.0
2019-06-26 12:30:00,31.92,31.93,31.76,31.76,50080.0,30.3113,30.3208,30.1593,30.1593,50080.0
2019-06-26 13:00:00,31.76,31.78,31.63,31.68,130687.0,30.1593,30.1783,30.0359,30.0834,130687.0
2019-06-26 13:30:00,31.68,31.69,31.59,31.61,75689.0,30.0834,30.0929,29.9979,30.0169,75689.0
2019-06-26 14:00:00,31.61,31.67,31.56,31.62,76767.0,30.0169,30.0739,29.9694,30.0264,76767.0
2019-06-26 14:30:00,31.62,31.62,31.57,31.6,56248.0,30.0264,30.0264,29.9789,30.0074,56248.0
2019-06-26 15:00:00,31.6,31.62,31.54,31.59,108842.0,30.0074,30.0264,29.9504,29.9979,108842.0
2019-06-26 15:30:00,31.59,31.75,31.57,31.65,747652.0,29.9979,30.1498,29.9789,30.0549,747652.0
2019-06-27 09:30:00,31.64,32.19,31.64,32.07,235072.0,30.0454,30.5677,30.0454,30.4537,235072.0
2019-06-27 10:00:00,32.09,32.18,32.03,32.15,58556.0,30.4727,30.5582,30.4157,30.5297,58556.0
2019-06-27 10:30:00,32.17,32.41,32.15,32.27,110824.0,30.5487,30.7766,30.5297,30.6436,110824.0
2019-06-27 11:00:00,32.27,32.39,32.18,32.23,55573.0,30.6436,30.7576,30.5582,30.6056,55573.0
2019-06-27 11:30:00,32.23,32.42,32.2,32.42,55132.0,30.6056,30.7861,30.5772,30.7861,55132.0
2019-06-27 12:00:00,32.42,32.56,32.4,32.45,74676.0,30.7861,30.919,30.7671,30.8146,74676.0
2019-06-27 12:30:00,32.45,32.55,32.44,32.55,62401.0,30.8146,30.9095,30.8051,30.9095,62401.0
2019-06-27 13:00:00,32.55,32.74,32.54,32.66,144551.0,30.9095,31.0899,30.9,31.014,144551.0
2019-06-27 13:30:00,32.66,32.8,32.62,32.66,59081.0,31.014,31.1469,30.976,31.014,59081.0
2019-06-27 14:00:00,32.66,32.7,32.58,32.68,53815.0,31.014,31.052,30.938,31.033,53815.0
2019-06-27 14:30:00,32.68,32.72,32.63,32.67,53605.0,31.033,31.0709,30.9855,31.0235,53605.0
2019-06-27 15:00:00,32.69,32.92,32.67,32.91,114002.0,31.0425,31.2609,31.0235,31.2514,114002.0
2019-06-27 15:30:00,32.91,32.95,32.73,32.86,425931.0,31.2514,31.2894,31.0804,31.2039,425931.0
2019-06-28 09:30:00,32.78,32.86,32.44,32.74,76129.0,31.1279,31.2039,30.8051,31.0899,76129.0
2019-06-28 10:00:00,32.74,32.85,32.67,32.84,65360.0,31.0899,31.1944,31.0235,31.1849,65360.0
2019-06-28 10:30:00,32.85,32.87,32.69,32.83,143117.0,31.1944,31.2134,31.0425,31.1754,143117.0
2019-06-28 11:00:00,32.82,32.93,32.71,32.85,359950.0,31.1659,31.2704,31.0615,31.1944,359950.0
2019-06-28 11:30:00,32.84,32.89,32.59,32.59,49317.0,31.1849,31.2324,30.9475,30.9475,49317.0
2019-06-28 12:00:00,32.59,32.81,32.57,32.75,64952.0,30.9475,31.1564,30.9285,31.0994,64952.0
2019-06-28 12:30:00,32.75,32.75,32.57,32.58,83139.0,31.0994,31.0994,30.9285,30.938,83139.0
2019-06-28 13:00:00,32.59,32.59,32.38,32.39,72555.0,30.9475,30.9475,30.7481,30.7576,72555.0
2019-06-28 13:30:00,32.38,32.81,32.35,32.7,118376.0,30.7481,31.1564,30.7196,31.052,118376.0
2019-06-28 14:00:00,32.69,32.83,32.67,32.78,114810.0,31.0425,31.1754,31.0235,31.1279,114810.0
2019-06-28 14:30:00,32.78,32.79,32.6,32.61,172331.0,31.1279,31.1374,30.957,30.9665,172331.0
2019-06-28 15:00:00,32.6,32.67,32.54,32.57,235269.0,30.957,31.0235,30.9,30.9285,235269.0
2019-06-28 15:30:00,32.58,32.84,32.52,32.67,1393476.0,30.938,31.1849,30.881,31.0235,1393476.0
2019-07-01 09:30:00,33.0,33.15,32.79,33.01,151822.0,31.3368,31.4793,31.1374,31.3463,151822.0
2019-07-01 10:00:00,33.02,33.1,32.82,32.88,64740.0,31.3558,31.4318,31.1659,31.2229,64740.0
2019-07-01 10:30:00,32.89,32.96,32.73,32.96,65995.0,31.2324,31.2989,31.0804,31.2989,65995.0
2019-07-01 11:00:00,32.96,33.12,32.93,33.09,72977.0,31.2989,31.4508,31.2704,31.4223,72977.0
2019-07-01 11:30:00,33.09,33.15,33.06,33.09,34426.0,31.4223,31.4793,31.3938,31.4223,34426.0
2019-07-01 12:00:00,33.1,33.36,33.1,33.34,70092.0,31.4318,31.6787,31.4318,31.6597,70092.0
2019-07-01 12:30:00,33.35,33.51,33.29,33.51,95216.0,31.6692,31.8211,31.6122,31.8211,95216.0
2019-07-01 13:00:00,33.51,33.75,33.49,33.66,219312.0,31.8211,32.049,31.8021,31.9636,219312.0
2019-07-01 13:30:00,33.66,33.78,33.65,33.74,145280.0,31.9636,32.0775,31.9541,32.0395,145280.0
2019-07-01 14:00:00,33.73,33.78,33.63,33.69,97542.0,32.03,32.0775,31.9351,31.9921,97542.0
2019-07-01 14:30:00,33.68,33.9,33.67,33.86,130864.0,31.9826,32.1915,31.9731,32.1535,130864.0
2019-07-01 15:00:00,33.85,33.9,33.67,33.79,195203.0,32.144,32.1915,31.9731,32.087,195203.0
2019-07-01 15:30:00,33.8,33.92,33.74,33.78,448178.0,32.0965,32.2105,32.0395,32.0775,448178.0
2019-07-02 09:30:00,33.76,33.97,33.71,33.74,23742.0,32.0585,32.258,32.0111,32.0395,23742.0
2019-07-02 10:00:00,33.74,33.77,33.47,33.67,118334.0,32.0395,32.068,31.7831,31.9731,118334.0
2019-07-02 10:30:00,33.67,33.81,33.6,33.69,130025.0,31.9731,32.106,31.9066,31.9921,130025.0
2019-07-02 11:00:00,33.69,33.78,33.68,33.72,76889.0,31.9921,32.0775,31.9826,32.0206,76889.0
2019-07-02 11:30:00,33.71,33.74,33.53,33.62,47800.0,32.0111,32.0395,31.8401,31.9256,47800.0
2019-07-02 12:00:00,33.61,33.66,33.51,33.66,101325.0,31.9161,31.9636,31.8211,31.9636,101325.0
2019-07-02 12:30:00,33.66,33.76,33.64,33.71,98085.0,31.9636,32.0585,31.9446,32.0111,98085.0
2019-07-02 13:00:00,33.7,33.76,33.67,33.75,72162.0,32.0016,32.0585,31.9731,32.049,72162.0
2019-07-02 13:30:00,33.76,33.76,33.69,33.7,78758.0,32.0585,32.0585,31.9921,32.0016,78758.0
2019-07-02 14:00:00,33.7,33.85,33.7,33.84,431953.0,32.0016,32.144,32.0016,32.1345,431953.0
2019-07-02 14:30:00,33.85,33.91,33.7,33.72,95432.0,32.144,32.201,32.0016,32.0206,95432.0
2019-07-02 15:00:00,33.7,33.74,33.63,33.7,102161.0,32.0016,32.0395,31.9351,32.0016,102161.0
2019-07-02 15:30:00,33.7,34.04,33.69,34.03,294511.0,32.0016,32.3244,31.9921,32.3149,294511.0
2019-07-03 09:30:00,34.13,34.16,33.92,34.12,28871.0,32.4099,32.4384,32.2105,32.4004,28871.0
2019-07-03 10:00:00,34.13,34.15,33.99,34.03,55162.0,32.4099,32.4289,32.2769,32.3149,55162.0
2019-07-03 10:30:00,34.04,34.09,33.98,34.02,66530.0,32.3244,32.3719,32.2674,32.3054,66530.0
2019-07-03 11:00:00,34.01,34.15,33.99,34.12,67608.0,32.2959,32.4289,32.2769,32.4004,67608.0
2019-07-03 11:30:00,34.11,34.16,33.89,33.96,103987.0,32.3909,32.4384,32.182,32.2485,103987.0
2019-07-03 12:00:00,33.96,34.26,33.96,34.24,112010.0,32.2485,32.5333,32.2485,32.5143,112010.0
2019-07-03 12:30:00,34.23,34.26,34.1,34.16,132956.0,32.5048,32.5333,32.3814,32.4384,132956.0
2019-07-05 09:30:00,34.04,34.32,34.0,34.22,59671.0,32.3244,32.5903,32.2864,32.4954,59671.0
2019-07-05 10:00:00,34.22,34.38,34.15,34.16,83589.0,32.4954,32.6473,32.4289,32.4384,83589.0
2019-07-05 10:30:00,34.17,34.17,33.97,34.02,57685.0,32.4479,32.4479,32.258,32.3054,57685.0
2019-07-05 11:00:00,34.0,34.04,33.93,34.01,50754.0,32.2864,32.3244,32.22,32.2959,50754.0
2019-07-05 11:30:00,34.02,34.21,34.02,34.19,55222.0,32.3054,32.4859,32.3054,32.4669,55222.0
2019-07-05 12:00:00,34.19,34.26,34.15,34.24,51562.0,32.4669,32.5333,32.4289,32.5143,51562.0
2019-07-05 12:30:00,34.24,34.31,34.17,34.18,42667.0,32.5143,32.5808,32.4479,32.4574,42667.0
2019-07-05 13:00:00,34.18,34.54,34.17,34.48,180615.0,32.4574,32.7992,32.4479,32.7422,180615.0
2019-07-05 13:30:00,34.48,34.55,34.46,34.52,67746.0,32.7422,32.8087,32.7233,32.7802,67746.0
2019-07-05 14:00:00,34.52,34.57,34.46,34.52,57283.0,32.7802,32.8277,32.7233,32.7802,57283.0
2019-07-05 14:30:00,34.52,34.55,34.48,34.51,74007.0,32.7802,32.8087,32.7422,32.7707,74007.0
2019-07-05 15:00:00,34.51,34.56,34.46,34.52,91976.0,32.7707,32.8182,32.7233,32.7802,91976.0
2019-07-05 15:30:00,34.52,34.68,34.5,34.67,248232.0,32.7802,32.9322,32.7612,32.9227,248232.0
2019-07-08 09:30:00,34.57,34.7,34.5,34.55,29644.0,32.8277,32.9512,32.7612,32.8087,29644.0
2019-07-08 10:00:00,34.56,34.74,34.55,34.68,54078.0,32.8182,32.9891,32.8087,32.9322,54078.0
2019-07-08 10:30:00,34.68,34.73,34.64,34.71,57425.0,32.9322,32.9796,32.8942,32.9607,57425.0
2019-07-08 11:00:00,34.71,34.75,34.67,34.68,40190.0,32.9607,32.9986,32.9227,32.9322,40190.0
2019-07-08 11:30:00,34.68,34.69,34.63,34.67,59045.0,32.9322,32.9417,32.8847,32.9227,59045.0
2019-07-08 12:00:00,34.68,34.69,34.62,34.66,182281.0,32.9322,32.9417,32.8752,32.9132,182281.0
2019-07-08 12:30:00,34.66,34.74,34.65,34.74,31704.0,32.9132,32.9891,32.9037,32.9891,31704.0
2019-07-08 13:00:00,34.74,34.77,34.68,34.68,32024.0,32.9891,33.0176,32.9322,32.9322,32024.0
2019-07-08 13:30:00,34.69,34.72,34.65,34.7,31518.0,32.9417,32.9702,32.9037,32.9512,31518.0
2019-07-08 14:00:00,34.69,34.71,34.64,34.67,49193.0,32.9417,32.9607,32.8942,32.9227,49193.0
2019-07-08 14:30:00,34.68,34.7,34.64,34.66,60113.0,32.9322,32.9512,32.8942,32.9132,60113.0
2019-07-08 15:00:00,34.66,34.7,34.64,34.66,68087.0,32.9132,32.9512,32.8942,32.9132,68087.0
2019-07-08 15:30:00,34.66,34.72,34.65,34.67,273644.0,32.9132,32.9702,32.9037,32.9227,273644.0
2019-07-09 09:30:00,34.46,34.7,34.34,34.43,31774.0,32.7704,32.9987,32.6563,32.7419,31774.0
2019-07-09 10:00:00,34.43,34.53,34.35,34.41,83884.0,32.7419,32.837,32.6658,32.7229,83884.0
2019-07-09 10:30:00,34.4,34.48,34.33,34.48,91354.0,32.7134,32.7894,32.6468,32.7894,91354.0
2019-07-09 11:00:00,34.47,34.52,34.35,34.39,42999.0,32.7799,32.8275,32.6658,32.7039,42999.0
2019-07-09 11:30:00,34.39,34.45,34.38,34.43,36902.0,32.7039,32.7609,32.6943,32.7419,36902.0
2019-07-09 12:00:00,34.43,34.5,34.38,34.48,27469.0,32.7419,32.8085,32.6943,32.7894,27469.0
2019-07-09 12:30:00,34.48,34.55,34.47,34.5,32685.0,32.7894,32.856,32.7799,32.8085,32685.0
2019-07-09 13:00:00,34.5,34.57,34.44,34.51,34906.0,32.8085,32.875,32.7514,32.818,34906.0
2019-07-09 13:30:00,34.51,34.52,34.35,34.36,61467.0,32.818,32.8275,32.6658,32.6753,61467.0
2019-07-09 14:00:00,34.36,34.55,34.32,34.51,90875.0,32.6753,32.856,32.6373,32.818,90875.0
2019-07-09 14:30:00,34.53,34.56,34.45,34.55,130271.0,32.837,32.8655,32.7609,32.856,130271.0
2019-07-09 15:00:00,34.55,34.58,34.48,34.52,106015.0,32.856,32.8845,32.7894,32.8275,106015.0
2019-07-09 15:30:00,34.52,34.71,34.5,34.68,253934.0,32.8275,33.0082,32.8085,32.9796,253934.0
2019-07-10 09:30:00,34.75,34.93,34.68,34.69,71766.0,33.0462,33.2174,32.9796,32.9891,71766.0
2019-07-10 10:00:00,34.67,34.72,34.49,34.51,90978.0,32.9701,33.0177,32.7989,32.818,90978.0
2019-07-10 10:30:00,34.53,34.55,34.3,34.41,75662.0,32.837,32.856,32.6183,32.7229,75662.0
2019-07-10 11:00:00,34.38,34.49,34.22,34.22,94997.0,32.6943,32.7989,32.5422,32.5422,94997.0
2019-07-10 11:30:00,34.22,34.26,34.18,34.23,79911.0,32.5422,32.5802,32.5041,32.5517,79911.0
2019-07-10 12:00:00,34.23,34.38,34.2,34.38,53383.0,32.5517,32.6943,32.5232,32.6943,53383.0
2019-07-10 12:30:00,34.39,34.51,34.39,34.48,56536.0,32.7039,32.818,32.7039,32.7894,56536.0
2019-07-10 13:00:00,34.49,34.51,34.46,34.49,32767.0,32.7989,32.818,32.7704,32.7989,32767.0
2019-07-10 13:30:00,34.49,34.52,34.45,34.52,52959.0,32.7989,32.8275,32.7609,32.8275,52959.0
2019-07-10 14:00:00,34.52,34.54,34.45,34.48,40949.0,32.8275,32.8465,32.7609,32.7894,40949.0
2019-07-10 14:30:00,34.48,34.54,34.48,34.52,56425.0,32.7894,32.8465,32.7894,32.8275,56425.0
2019-07-10 15:00:00,34.51,34.55,34.46,34.51,66955.0,32.818,32.856,32.7704,32.818,66955.0
2019-07-10 15:30:00,34.51,34.53,34.4,34.49,239528.0,32.818,32.837,32.7134,32.7989,239528.0
2019-07-11 09:30:00,34.5,34.64,34.36,34.48,37495.0,32.8085,32.9416,32.6753,32.7894,37495.0
2019-07-11 10:00:00,34.47,34.54,34.46,34.48,51863.0,32.7799,32.8465,32.7704,32.7894,51863.0
2019-07-11 10:30:00,34.47,34.6,34.34,34.59,58109.0,32.7799,32.9036,32.6563,32.894,58109.0
2019-07-11 11:00:00,34.59,34.72,34.58,34.69,45600.0,32.894,33.0177,32.8845,32.9891,45600.0
2019-07-11 11:30:00,34.67,34.78,34.61,34.77,43314.0,32.9701,33.0747,32.9131,33.0652,43314.0
2019-07-11 12:00:00,34.77,34.82,34.69,34.73,43545.0,33.0652,33.1128,32.9891,33.0272,43545.0
2019-07-11 12:30:00,34.73,34.75,34.64,34.67,35464.0,33.0272,33.0462,32.9416,32.9701,35464.0
2019-07-11 13:00:00,34.66,34.67,34.59,34.61,47494.0,32.9606,32.9701,32.894,32.9131,47494.0
2019-07-11 13:30:00,34.62,34.64,34.55,34.63,49536.0,32.9226,32.9416,32.856,32.9321,49536.0
2019-07-11 14:00:00,34.63,34.69,34.61,34.68,59948.0,32.9321,32.9891,32.9131,32.9796,59948.0
2019-07-11 14:30:00,34.68,34.72,34.61,34.7,53906.0,32.9796,33.0177,32.9131,32.9987,53906.0
2019-07-11 15:00:00,34.69,34.77,34.68,34.74,170983.0,32.9891,33.0652,32.9796,33.0367,170983.0
2019-07-11 15:30:00,34.75,34.89,34.74,34.89,261393.0,33.0462,33.1793,33.0367,33.1793,261393.0
2019-07-12 09:30:00,34.97,35.23,34.88,35.17,74954.0,33.2554,33.5027,33.1698,33.4456,74954.0
2019-07-12 10:00:00,35.17,35.4,35.17,35.36,80575.0,33.4456,33.6643,33.4456,33.6263,80575.0
2019-07-12 10:30:00,35.36,35.39,35.16,35.27,73651.0,33.6263,33.6548,33.4361,33.5407,73651.0
2019-07-12 11:00:00,35.27,35.45,35.26,35.4,51748.0,33.5407,33.7119,33.5312,33.6643,51748.0
2019-07-12 11:30:00,35.4,35.5,35.27,35.27,52811.0,33.6643,33.7594,33.5407,33.5407,52811.0
2019-07-12 12:00:00,35.27,35.4,35.26,35.34,52390.0,33.5407,33.6643,33.5312,33.6073,52390.0
2019-07-12 12:30:00,35.34,35.7,35.34,35.69,90829.0,33.6073,33.9496,33.6073,33.9401,90829.0
2019-07-12 13:00:00,35.69,35.81,35.61,35.68,97268.0,33.9401,34.0542,33.864,33.9306,97268.0
2019-07-12 13:30:00,35.68,35.8,35.66,35.8,64722.0,33.9306,34.0447,33.9116,34.0447,64722.0
2019-07-12 14:00:00,35.8,35.91,35.67,35.69,444731.0,34.0447,34.1493,33.9211,33.9401,444731.0
2019-07-12 14:30:00,35.69,36.0,35.68,35.97,114236.0,33.9401,34.2349,33.9306,34.2064,114236.0
2019-07-12 15:00:00,35.96,35.96,35.56,35.57,98720.0,34.1969,34.1969,33.8165,33.826,98720.0
2019-07-12 15:30:00,35.57,35.61,35.48,35.49,485148.0,33.826,33.864,33.7404,33.7499,485148.0
2019-07-15 09:30:00,35.55,35.75,35.19,35.25,25644.0,33.807,33.9972,33.4646,33.5217,25644.0
2019-07-15 10:00:00,35.26,35.38,35.23,35.24,38759.0,33.5312,33.6453,33.5027,33.5122,38759.0
2019-07-15 10:30:00,35.24,35.27,35.15,35.15,48842.0,33.5122,33.5407,33.4266,33.4266,48842.0
2019-07-15 11:00:00,35.14,35.21,35.12,35.15,46043.0,33.4171,33.4836,33.3981,33.4266,46043.0
2019-07-15 11:30:00,35.15,35.15,34.99,35.1,70701.0,33.4266,33.4266,33.2744,33.379,70701.0
2019-07-15 12:00:00,35.11,35.22,35.08,35.15,34563.0,33.3886,33.4932,33.36,33.4266,34563.0
2019-07-15 12:30:00,35.14,35.15,34.93,34.96,129902.0,33.4171,33.4266,33.2174,33.2459,129902.0
2019-07-15 13:00:00,34.97,35.15,34.97,35.14,71012.0,33.2554,33.4266,33.2554,33.4171,71012.0
2019-07-15 13:30:00,35.13,35.22,35.12,35.17,42140.0,33.4076,33.4932,33.3981,33.4456,42140.0
2019-07-15 14:00:00,35.16,35.28,35.12,35.2,64462.0,33.4361,33.5502,33.3981,33.4741,64462.0
2019-07-15 14:30:00,35.2,35.21,35.0,35.09,77341.0,33.4741,33.4836,33.2839,33.3695,77341.0
2019-07-15 15:00:00,35.1,35.19,35.09,35.15,69376.0,33.379,33.4646,33.3695,33.4266,69376.0
2019-07-15 15:30:00,35.15,35.16,35.04,35.07,359065.0,33.4266,33.4361,33.322,33.3505,359065.0
2019-07-16 09:30:00,35.11,35.36,34.95,35.11,32972.0,33.3886,33.6263,33.2364,33.3886,32972.0
2019-07-16 10:00:00,35.13,35.33,35.11,35.3,41580.0,33.4076,33.5978,33.3886,33.5692,41580.0
2019-07-16 10:30:00,35.3,35.6,35.3,35.49,52370.0,33.5692,33.8545,33.5692,33.7499,52370.0
2019-07-16 11:00:00,35.47,35.48,35.29,35.39,48357.0,33.7309,33.7404,33.5597,33.6548,48357.0
2019-07-16 11:30:00,35.39,35.44,35.34,35.44,38681.0,33.6548,33.7024,33.6073,33.7024,38681.0
2019-07-16 12:00:00,35.44,35.5,35.41,35.48,34781.0,33.7024,33.7594,33.6738,33.7404,34781.0
2019-07-16 12:30:00,35.48,35.54,35.34,35.38,40285.0,33.7404,33.7975,33.6073,33.6453,40285.0
2019-07-16 13:00:00,35.38,35.42,35.34,35.35,30789.0,33.6453,33.6834,33.6073,33.6168,30789.0
2019-07-16 13:30:00,35.35,35.37,35.24,35.26,35168.0,33.6168,33.6358,33.5122,33.5312,35168.0
2019-07-16 14:00:00,35.26,35.34,35.24,35.24,27894.0,33.5312,33.6073,33.5122,33.5122,27894.0
2019-07-16 14:30:00,35.24,35.4,35.22,35.4,47840.0,33.5122,33.6643,33.4932,33.6643,47840.0
2019-07-16 15:00:00,35.4,35.54,35.4,35.48,68617.0,33.6643,33.7975,33.6643,33.7404,68617.0
2019-07-16 15:30:00,35.47,35.57,35.44,35.45,170008.0,33.7309,33.826,33.7024,33.7119,170008.0
2019-07-17 09:30:00,35.32,35.43,34.95,35.09,42320.0,33.5883,33.6929,33.2364,33.3695,42320.0
2019-07-17 10:00:00,35.12,35.14,34.94,35.0,37176.0,33.3981,33.4171,33.2269,33.2839,37176.0
2019-07-17 10:30:00,35.0,35.05,34.83,35.05,60148.0,33.2839,33.3315,33.1223,33.3315,60148.0
2019-07-17 11:00:00,35.06,35.28,35.06,35.21,42391.0,33.341,33.5502,33.341,33.4836,42391.0
2019-07-17 11:30:00,35.22,35.42,35.18,35.36,686847.0,33.4932,33.6834,33.4551,33.6263,686847.0
2019-07-17 12:00:00,35.35,35.35,35.23,35.26,43052.0,33.6168,33.6168,33.5027,33.5312,43052.0
2019-07-17 12:30:00,35.27,35.29,35.18,35.19,28251.0,33.5407,33.5597,33.4551,33.4646,28251.0
2019-07-17 13:00:00,35.19,35.23,35.18,35.23,22470.0,33.4646,33.5027,33.4551,33.5027,22470.0
2019-07-17 13:30:00,35.23,35.29,35.2,35.23,31980.0,33.5027,33.5597,33.4741,33.5027,31980.0
2019-07-17 14:00:00,35.23,35.33,35.21,35.32,37671.0,33.5027,33.5978,33.4836,33.5883,37671.0
2019-07-17 14:30:00,35.32,35.35,35.2,35.21,37640.0,33.5883,33.6168,33.4741,33.4836,37640.0
2019-07-17 15:00:00,35.22,35.22,35.1,35.11,49073.0,33.4932,33.4932,33.379,33.3886,49073.0
2019-07-17 15:30:00,35.11,35.16,35.05,35.07,200368.0,33.3886,33.4361,33.3315,33.3505,200368.0
2019-07-18 09:30:00,34.99,35.16,34.85,35.03,33020.0,33.2744,33.4361,33.1413,33.3125,33020.0
2019-07-18 10:00:00,35.03,35.11,34.91,34.92,32063.0,33.3125,33.3886,33.1984,33.2079,32063.0
2019-07-18 10:30:00,34.93,34.99,34.84,34.99,40793.0,33.2174,33.2744,33.1318,33.2744,40793.0
2019-07-18 11:00:00,35.0,35.06,34.78,34.79,40584.0,33.2839,33.341,33.0747,33.0842,40584.0
2019-07-18 11:30:00,34.8,34.89,34.62,34.63,68211.0,33.0937,33.1793,32.9226,32.9321,68211.0
2019-07-18 12:00:00,34.63,34.8,34.61,34.71,32656.0,32.9321,33.0937,32.9131,33.0082,32656.0
2019-07-18 12:30:00,34.72,34.72,34.59,34.61,39996.0,33.0177,33.0177,32.894,32.9131,39996.0
2019-07-18 13:00:00,34.59,34.63,34.52,34.57,35040.0,32.894,32.9321,32.8275,32.875,35040.0
2019-07-18 13:30:00,34.57,34.69,34.57,34.68,26492.0,32.875,32.9891,32.875,32.9796,26492.0
2019-07-18 14:00:00,34.68,34.8,34.66,34.79,24517.0,32.9796,33.0937,32.9606,33.0842,24517.0
2019-07-18 14:30:00,34.78,34.94,34.73,34.88,42218.0,33.0747,33.2269,33.0272,33.1698,42218.0
2019-07-18 15:00:00,34.87,34.91,34.76,34.79,36832.0,33.1603,33.1984,33.0557,33.0842,36832.0
2019-07-18 15:30:00,34.79,34.8,34.69,34.74,170391.0,33.0842,33.0937,32.9891,33.0367,170391.0
2019-07-19 09:30:00,34.89,35.07,34.84,35.01,70609.0,33.1793,33.3505,33.1318,33.2935,70609.0
2019-07-19 10:00:00,35.0,35.11,34.99,35.03,53346.0,33.2839,33.3886,33.2744,33.3125,53346.0
2019-07-19 10:30:00,35.04,35.15,34.93,34.93,67084.0,33.322,33.4266,33.2174,33.2174,67084.0
2019-07-19 11:00:00,34.92,34.98,34.78,34.8,55525.0,33.2079,33.2649,33.0747,33.0937,55525.0
2019-07-19 11:30:00,34.8,34.9,34.7,34.89,27406.0,33.0937,33.1888,32.9987,33.1793,27406.0
2019-07-19 12:00:00,34.89,34.96,34.87,34.95,23942.0,33.1793,33.2459,33.1603,33.2364,23942.0
2019-07-19 12:30:00,34.95,34.99,34.95,34.96,25829.0,33.2364,33.2744,33.2364,33.2459,25829.0
2019-07-19 13:00:00,34.95,34.96,34.91,34.95,25314.0,33.2364,33.2459,33.1984,33.2364,25314.0
2019-07-19 13:30:00,34.94,34.96,34.85,34.92,27837.0,33.2269,33.2459,33.1413,33.2079,27837.0
2019-07-19 14:00:00,34.93,34.95,34.82,34.84,37016.0,33.2174,33.2364,33.1128,33.1318,37016.0
2019-07-19 14:30:00,34.84,34.91,34.82,34.9,36015.0,33.1318,33.1984,33.1128,33.1888,36015.0
2019-07-19 15:00:00,34.89,34.89,34.78,34.84,46578.0,33.1793,33.1793,33.0747,33.1318,46578.0
2019-07-19 15:30:00,34.84,34.85,34.65,34.65,144442.0,33.1318,33.1413,32.9511,32.9511,144442.0
2019-07-22 09:30:00,34.86,35.14,34.75,35.08,45489.0,33.1508,33.4171,33.0462,33.36,45489.0
2019-07-22 10:00:00,35.08,35.21,35.03,35.11,28076.0,33.36,33.4836,33.3125,33.3886,28076.0
2019-07-22 10:30:00,35.14,35.22,34.99,35.09,29555.0,33.4171,33.4932,33.2744,33.3695,29555.0
2019-07-22 11:00:00,35.09,35.26,35.08,35.08,132507.0,33.3695,33.5312,33.36,33.36,132507.0
2019-07-22 11:30:00,35.07,35.09,34.97,35.0,34909.0,33.3505,33.3695,33.2554,33.2839,34909.0
2019-07-22 12:00:00,35.01,35.09,34.97,35.07,28685.0,33.2935,33.3695,33.2554,33.3505,28685.0
2019-07-22 12:30:00,35.07,35.1,35.04,35.08,28560.0,33.3505,33.379,33.322,33.36,28560.0
2019-07-22 13:00:00,35.07,35.09,34.94,34.96,28039.0,33.3505,33.3695,33.2269,33.2459,28039.0
2019-07-22 13:30:00,34.96,35.0,34.96,34.99,23632.0,33.2459,33.2839,33.2459,33.2744,23632.0
2019-07-22 14:00:00,35.0,35.08,34.98,35.05,32601.0,33.2839,33.36,33.2649,33.3315,32601.0
2019-07-22 14:30:00,35.05,35.05,34.9,34.91,40351.0,33.3315,33.3315,33.1888,33.1984,40351.0
2019-07-22 15:00:00,34.91,35.03,34.91,35.03,60437.0,33.1984,33.3125,33.1984,33.3125,60437.0
2019-07-22 15:30:00,35.02,35.04,34.88,34.94,364078.0,33.303,33.322,33.1698,33.2269,364078.0
2019-07-23 09:30:00,35.0,35.14,34.73,34.83,43742.0,33.2839,33.4171,33.0272,33.1223,43742.0
2019-07-23 10:00:00,34.82,34.85,34.09,34.11,140200.0,33.1128,33.1413,32.4186,32.4376,140200.0
2019-07-23 10:30:00,34.11,34.27,34.04,34.18,103067.0,32.4376,32.5897,32.371,32.5041,103067.0
2019-07-23 11:00:00,34.17,34.18,33.9,33.93,74674.0,32.4946,32.5041,32.2379,32.2664,74674.0
2019-07-23 11:30:00,33.93,34.03,33.84,34.03,54836.0,32.2664,32.3615,32.1808,32.3615,54836.0
2019-07-23 12:00:00,34.03,34.18,34.01,34.08,27911.0,32.3615,32.5041,32.3425,32.4091,27911.0
2019-07-23 12:30:00,34.08,34.17,34.08,34.13,46470.0,32.4091,32.4946,32.4091,32.4566,46470.0
2019-07-23 13:00:00,34.13,34.35,34.13,34.29,39167.0,32.4566,32.6658,32.4566,32.6088,39167.0
2019-07-23 13:30:00,34.29,34.39,34.25,34.37,33259.0,32.6088,32.7039,32.5707,32.6848,33259.0
2019-07-23 14:00:00,34.37,34.47,34.36,34.43,46651.0,32.6848,32.7799,32.6753,32.7419,46651.0
2019-07-23 14:30:00,34.42,34.51,34.39,34.47,45037.0,32.7324,32.818,32.7039,32.7799,45037.0
2019-07-23 15:00:00,34.47,34.47,34.39,34.43,57831.0,32.7799,32.7799,32.7039,32.7419,57831.0
2019-07-23 15:30:00,34.43,34.52,34.39,34.45,239265.0,32.7419,32.8275,32.7039,32.7609,239265.0
2019-07-24 09:30:00,34.25,34.68,34.19,34.5,32383.0,32.5707,32.9796,32.5137,32.8085,32383.0
2019-07-24 10:00:00,34.48,34.54,34.38,34.43,34415.0,32.7894,32.8465,32.6943,32.7419,34415.0
2019-07-24 10:30:00,34.44,34.54,34.38,34.42,28060.0,32.7514,32.8465,32.6943,32.7324,28060.0
2019-07-24 11:00:00,34.4,34.42,34.29,34.4,29011.0,32.7134,32.7324,32.6088,32.7134,29011.0
2019-07-24 11:30:00,34.4,34.51,34.37,34.37,22140.0,32.7134,32.818,32.6848,32.6848,22140.0
2019-07-24 12:00:00,34.37,34.5,34.3,34.48,84040.0,32.6848,32.8085,32.6183,32.7894,84040.0
2019-07-24 12:30:00,34.48,34.55,34.45,34.54,23579.0,32.7894,32.856,32.7609,32.8465,23579.0
2019-07-24 13:00:00,34.54,34.64,34.54,34.56,22360.0,32.8465,32.9416,32.8465,32.8655,22360.0
2019-07-24 13:30:00,34.56,34.59,34.5,34.59,18856.0,32.8655,32.894,32.8085,32.894,18856.0
2019-07-24 14:00:00,34.59,34.66,34.53,34.66,19236.0,32.894,32.9606,32.837,32.9606,19236.0
2019-07-24 14:30:00,34.65,34.65,34.57,34.63,20653.0,32.9511,32.9511,32.875,32.9321,20653.0
2019-07-24 15:00:00,34.62,34.69,34.6,34.69,33922.0,32.9226,32.9891,32.9036,32.9891,33922.0
2019-07-24 15:30:00,34.69,34.7,34.53,34.58,136335.0,32.9891,32.9987,32.837,32.8845,136335.0
2019-07-25 09:30:00,34.62,34.86,34.61,34.74,49707.0,32.9226,33.1508,32.9131,33.0367,49707.0
2019-07-25 10:00:00,34.74,34.84,34.7,34.77,22118.0,33.0367,33.1318,32.9987,33.0652,22118.0
2019-07-25 10:30:00,34.8,34.81,34.59,34.62,34238.0,33.0937,33.1033,32.894,32.9226,34238.0
2019-07-25 11:00:00,34.63,34.9,34.63,34.82,33133.0,32.9321,33.1888,32.9321,33.1128,33133.0
2019-07-25 11:30:00,34.81,34.91,34.8,34.82,22641.0,33.1033,33.1984,33.0937,33.1128,22641.0
2019-07-25 12:00:00,34.79,34.9,34.75,34.9,25712.0,33.0842,33.1888,33.0462,33.1888,25712.0
2019-07-25 12:30:00,34.89,34.91,34.72,34.79,33120.0,33.1793,33.1984,33.0177,33.0842,33120.0
2019-07-25 13:00:00,34.79,34.79,34.69,34.76,23863.0,33.0842,33.0842,32.9891,33.0557,23863.0
2019-07-25 13:30:00,34.76,34.8,34.73,34.73,21124.0,33.0557,33.0937,33.0272,33.0272,21124.0
2019-07-25 14:00:00,34.73,34.84,34.72,34.82,29054.0,33.0272,33.1318,33.0177,33.1128,29054.0
2019-07-25 14:30:00,34.82,34.84,34.74,34.78,27121.0,33.1128,33.1318,33.0367,33.0747,27121.0
2019-07-25 15:00:00,34.78,34.82,34.76,34.77,25432.0,33.0747,33.1128,33.0557,33.0652,25432.0
2019-07-25 15:30:00,34.77,34.83,34.69,34.7,172149.0,33.0652,33.1223,32.9891,32.9987,172149.0
2019-07-26 09:30:00,34.87,35.16,34.74,35.12,61525.0,33.1603,33.4361,33.0367,33.3981,61525.0
2019-07-26 10:00:00,35.12,35.19,34.95,35.19,61321.0,33.3981,33.4646,33.2364,33.4646,61321.0
2019-07-26 10:30:00,35.19,35.3,35.15,35.16,41807.0,33.4646,33.5692,33.4266,33.4361,41807.0
2019-07-26 11:00:00,35.16,35.34,35.16,35.26,46986.0,33.4361,33.6073,33.4361,33.5312,46986.0
2019-07-26 11:30:00,35.26,35.31,35.18,35.3,43966.0,33.5312,33.5787,33.4551,33.5692,43966.0
2019-07-26 12:00:00,35.28,35.37,35.27,35.36,30027.0,33.5502,33.6358,33.5407,33.6263,30027.0
2019-07-26 12:30:00,35.36,35.45,35.35,35.41,33942.0,33.6263,33.7119,33.6168,33.6738,33942.0
2019-07-26 13:00:00,35.4,35.48,35.34,35.44,28187.0,33.6643,33.7404,33.6073,33.7024,28187.0
2019-07-26 13:30:00,35.44,35.5,35.44,35.5,29430.0,33.7024,33.7594,33.7024,33.7594,29430.0
2019-07-26 14:00:00,35.49,35.56,35.47,35.54,25228.0,33.7499,33.8165,33.7309,33.7975,25228.0
2019-07-26 14:30:00,35.55,35.62,35.47,35.59,40494.0,33.807,33.8735,33.7309,33.845,40494.0
2019-07-26 15:00:00,35.59,35.59,35.49,35.52,50382.0,33.845,33.845,33.7499,33.7784,50382.0
2019-07-26 15:30:00,35.52,35.61,35.46,35.48,182508.0,33.7784,33.864,33.7214,33.7404,182508.0
2019-07-29 09:30:00,35.46,35.64,35.44,35.47,42509.0,33.7214,33.8926,33.7024,33.7309,42509.0
2019-07-29 10:00:00,35.49,35.65,35.3,35.47,53398.0,33.7499,33.9021,33.5692,33.7309,53398.0
2019-07-29 10:30:00,35.46,35.53,35.31,35.33,34433.0,33.7214,33.788,33.5787,33.5978,34433.0
2019-07-29 11:00:00,35.32,35.33,35.18,35.23,34654.0,33.5883,33.5978,33.4551,33.5027,34654.0
2019-07-29 11:30:00,35.23,35.46,35.2,35.39,57114.0,33.5027,33.7214,33.4741,33.6548,57114.0
2019-07-29 12:00:00,35.39,35.49,35.34,35.48,73349.0,33.6548,33.7499,33.6073,33.7404,73349.0
2019-07-29 12:30:00,35.48,35.51,35.39,35.51,51060.0,33.7404,33.7689,33.6548,33.7689,51060.0
2019-07-29 13:00:00,35.51,35.58,35.44,35.55,45997.0,33.7689,33.8355,33.7024,33.807,45997.0
2019-07-29 13:30:00,35.55,35.68,35.55,35.67,45128.0,33.807,33.9306,33.807,33.9211,45128.0
2019-07-29 14:00:00,35.67,35.68,35.6,35.65,75452.0,33.9211,33.9306,33.8545,33.9021,75452.0
2019-07-29 14:30:00,35.64,35.7,35.61,35.67,74105.0,33.8926,33.9496,33.864,33.9211,74105.0
2019-07-29 15:00:00,35.68,35.69,35.5,35.62,60449.0,33.9306,33.9401,33.7594,33.8735,60449.0
2019-07-29 15:30:00,35.61,35.64,35.37,35.51,428530.0,33.864,33.8926,33.6358,33.7689,428530.0
2019-07-30 09:30:00,35.4,35.65,35.38,35.61,67941.0,33.6643,33.9021,33.6453,33.864,67941.0
2019-07-30 10:00:00,35.68,35.73,35.6,35.7,46100.0,33.9306,33.9782,33.8545,33.9496,46100.0
2019-07-30 10:30:00,35.7,35.77,35.61,35.75,43856.0,33.9496,34.0162,33.864,33.9972,43856.0
2019-07-30 11:00:00,35.74,35.82,35.74,35.77,48772.0,33.9877,34.0637,33.9877,34.0162,48772.0
2019-07-30 11:30:00,35.77,35.86,35.7,35.71,29441.0,34.0162,34.1018,33.9496,33.9591,29441.0
2019-07-30 12:00:00,35.7,35.8,35.68,35.74,29781.0,33.9496,34.0447,33.9306,33.9877,29781.0
2019-07-30 12:30:00,35.75,35.78,35.65,35.7,22053.0,33.9972,34.0257,33.9021,33.9496,22053.0
2019-07-30 13:00:00,35.71,35.77,35.68,35.77,54952.0,33.9591,34.0162,33.9306,34.0162,54952.0
2019-07-30 13:30:00,35.77,35.81,35.75,35.8,25465.0,34.0162,34.0542,33.9972,34.0447,25465.0
2019-07-30 14:00:00,35.81,35.92,35.81,35.85,91388.0,34.0542,34.1588,34.0542,34.0923,91388.0
2019-07-30 14:30:00,35.84,35.98,35.8,35.97,67827.0,34.0828,34.2159,34.0447,34.2064,67827.0
2019-07-30 15:00:00,35.96,35.98,35.95,35.98,45545.0,34.1969,34.2159,34.1874,34.2159,45545.0
2019-07-30 15:30:00,35.98,36.09,35.93,36.09,164223.0,34.2159,34.3205,34.1683,34.3205,164223.0
2019-07-31 09:30:00,36.07,36.25,35.89,36.04,50326.0,34.3015,34.4727,34.1303,34.273,50326.0
2019-07-31 10:00:00,36.03,36.14,35.97,35.99,111427.0,34.2634,34.368,34.2064,34.2254,111427.0
2019-07-31 10:30:00,36.0,36.02,35.83,35.91,97255.0,34.2349,34.2539,34.0732,34.1493,97255.0
2019-07-31 11:00:00,35.91,36.0,35.79,35.8,65077.0,34.1493,34.2349,34.0352,34.0447,65077.0
2019-07-31 11:30:00,35.81,35.94,35.81,35.86,43664.0,34.0542,34.1779,34.0542,34.1018,43664.0
2019-07-31 12:00:00,35.87,35.92,35.86,35.89,35694.0,34.1113,34.1588,34.1018,34.1303,35694.0
2019-07-31 12:30:00,35.89,35.89,35.78,35.86,40548.0,34.1303,34.1303,34.0257,34.1018,40548.0
2019-07-31 13:00:00,35.85,35.89,35.81,35.84,32807.0,34.0923,34.1303,34.0542,34.0828,32807.0
2019-07-31 13:30:00,35.84,35.86,35.73,35.82,49557.0,34.0828,34.1018,33.9782,34.0637,49557.0
2019-07-31 14:00:00,35.82,35.98,35.76,35.95,67790.0,34.0637,34.2159,34.0067,34.1874,67790.0
2019-07-31 14:30:00,35.95,36.0,35.42,35.65,99252.0,34.1874,34.2349,33.6834,33.9021,99252.0
2019-07-31 15:00:00,35.67,35.88,35.61,35.86,47307.0,33.9211,34.1208,33.864,34.1018,47307.0
2019-07-31 15:30:00,35.86,35.91,35.63,35.67,248204.0,34.1018,34.1493,33.8831,33.9211,248204.0
2019-08-01 09:30:00,35.8,36.17,35.8,35.86,71860.0,34.0447,34.3966,34.0447,34.1018,71860.0
2019-08-01 10:00:00,35.89,35.93,35.73,35.89,51550.0,34.1303,34.1683,33.9782,34.1303,51550.0
2019-08-01 10:30:00,35.88,36.15,35.87,36.09,51739.0,34.1208,34.3776,34.1113,34.3205,51739.0
2019-08-01 11:00:00,36.08,36.19,36.02,36.12,51164.0,34.311,34.4156,34.2539,34.349,51164.0
2019-08-01 11:30:00,36.13,36.22,36.07,36.17,40526.0,34.3585,34.4441,34.3015,34.3966,40526.0
2019-08-01 12:00:00,36.16,36.17,36.03,36.06,40883.0,34.3871,34.3966,34.2634,34.292,40883.0
2019-08-01 12:30:00,36.07,36.14,36.06,36.07,37415.0,34.3015,34.368,34.292,34.3015,37415.0
2019-08-01 13:00:00,36.07,36.16,35.9,35.92,54883.0,34.3015,34.3871,34.1398,34.1588,54883.0
2019-08-01 13:30:00,35.91,35.99,35.69,35.94,136414.0,34.1493,34.2254,33.9401,34.1779,136414.0
2019-08-01 14:00:00,35.92,35.93,35.58,35.63,77434.0,34.1588,34.1683,33.8355,33.8831,77434.0
2019-08-01 14:30:00,35.61,35.65,35.49,35.53,104208.0,33.864,33.9021,33.7499,33.788,104208.0
2019-08-01 15:00:00,35.55,35.57,35.39,35.51,79243.0,33.807,33.826,33.6548,33.7689,79243.0
2019-08-01 15:30:00,35.51,35.65,35.41,35.56,283137.0,33.7689,33.9021,33.6738,33.8165,283137.0
2019-08-02 09:30:00,35.25,35.25,34.82,34.92,64420.0,33.5217,33.5217,33.1128,33.2079,64420.0
2019-08-02 10:00:00,34.86,34.91,34.61,34.89,62623.0,33.1508,33.1984,32.9131,33.1793,62623.0
2019-08-02 10:30:00,34.89,34.95,34.78,34.84,95163.0,33.1793,33.2364,33.0747,33.1318,95163.0
2019-08-02 11:00:00,34.85,35.08,34.85,35.05,58114.0,33.1413,33.36,33.1413,33.3315,58114.0
2019-08-02 11:30:00,35.05,35.23,35.04,35.19,42333.0,33.3315,33.5027,33.322,33.4646,42333.0
2019-08-02 12:00:00,35.21,35.4,35.16,35.34,71386.0,33.4836,33.6643,33.4361,33.6073,71386.0
2019-08-02 12:30:00,35.35,35.36,35.17,35.23,54758.0,33.6168,33.6263,33.4456,33.5027,54758.0
2019-08-02 13:00:00,35.23,35.35,35.17,35.26,172843.0,33.5027,33.6168,33.4456,33.5312,172843.0
2019-08-02 13:30:00,35.27,35.43,35.27,35.36,104529.0,33.5407,33.6929,33.5407,33.6263,104529.0
2019-08-02 14:00:00,35.36,35.48,35.34,35.47,42343.0,33.6263,33.7404,33.6073,33.7309,42343.0
2019-08-02 14:30:00,35.47,35.57,35.45,35.5,36215.0,33.7309,33.826,33.7119,33.7594,36215.0
2019-08-02 15:00:00,35.5,35.64,35.48,35.62,61760.0,33.7594,33.8926,33.7404,33.8735,61760.0
2019-08-02 15:30:00,35.63,35.79,35.58,35.72,255189.0,33.8831,34.0352,33.8355,33.9686,255189.0
2019-08-05 09:30:00,35.15,35.28,35.0,35.22,45540.0,33.4266,33.5502,33.2839,33.4932,45540.0
2019-08-05 10:00:00,35.21,35.25,34.87,34.94,62974.0,33.4836,33.5217,33.1603,33.2269,62974.0
2019-08-05 10:30:00,34.92,34.93,34.72,34.85,34226.0,33.2079,33.2174,33.0177,33.1413,34226.0
2019-08-05 11:00:00,34.82,34.92,34.75,34.9,93802.0,33.1128,33.2079,33.0462,33.1888,93802.0
2019-08-05 11:30:00,34.91,35.03,34.88,34.99,88873.0,33.1984,33.3125,33.1698,33.2744,88873.0
2019-08-05 12:00:00,34.96,35.0,34.87,34.9,50002.0,33.2459,33.2839,33.1603,33.1888,50002.0
2019-08-05 12:30:00,34.9,35.02,34.89,34.92,67882.0,33.1888,33.303,33.1793,33.2079,67882.0
2019-08-05 13:00:00,34.9,35.0,34.88,34.91,75768.0,33.1888,33.2839,33.1698,33.1984,75768.0
2019-08-05 13:30:00,34.91,35.06,34.9,35.03,57964.0,33.1984,33.341,33.1888,33.3125,57964.0
2019-08-05 14:00:00,35.03,35.1,34.94,35.01,64087.0,33.3125,33.379,33.2269,33.2935,64087.0
2019-08-05 14:30:00,35.0,35.25,35.0,35.22,208976.0,33.2839,33.5217,33.2839,33.4932,208976.0
2019-08-05 15:00:00,35.2,35.3,35.08,35.19,111383.0,33.4741,33.5692,33.36,33.4646,111383.0
2019-08-05 15:30:00,35.17,35.43,35.14,35.26,201434.0,33.4456,33.6929,33.4171,33.5312,201434.0
2019-08-06 09:30:00,35.45,35.51,35.19,35.23,45713.0,33.7119,33.7689,33.4646,33.5027,45713.0
2019-08-06 10:00:00,35.2,35.26,35.02,35.19,247097.0,33.4741,33.5312,33.303,33.4646,247097.0
2019-08-06 10:30:00,35.2,35.41,35.19,35.33,94822.0,33.4741,33.6738,33.4646,33.5978,94822.0
2019-08-06 11:00:00,35.3,35.3,35.04,35.11,84569.0,33.5692,33.5692,33.322,33.3886,84569.0
2019-08-06 11:30:00,35.11,35.31,35.07,35.27,144811.0,33.3886,33.5787,33.3505,33.5407,144811.0
2019-08-06 12:00:00,35.29,35.35,35.14,35.16,52561.0,33.5597,33.6168,33.4171,33.4361,52561.0
2019-08-06 12:30:00,35.16,35.19,34.95,35.05,107540.0,33.4361,33.4646,33.2364,33.3315,107540.0
2019-08-06 13:00:00,35.04,35.09,34.86,35.07,98942.0,33.322,33.3695,33.1508,33.3505,98942.0
2019-08-06 13:30:00,35.08,35.26,35.08,35.23,52147.0,33.36,33.5312,33.36,33.5027,52147.0
2019-08-06 14:00:00,35.22,35.44,35.14,35.4,112650.0,33.4932,33.7024,33.4171,33.6643,112650.0
2019-08-06 14:30:00,35.41,35.43,35.24,35.25,74485.0,33.6738,33.6929,33.5122,33.5217,74485.0
2019-08-06 15:00:00,35.26,35.53,35.25,35.4,134189.0,33.5312,33.788,33.5217,33.6643,134189.0
2019-08-06 15:30:00,35.39,35.61,35.32,35.58,364785.0,33.6548,33.864,33.5883,33.8355,364785.0
2019-08-07 09:30:00,34.71,34.71,31.26,31.27,1113357.0,33.0082,33.0082,29.7273,29.7368,1113357.0
2019-08-07 10:00:00,31.26,31.28,28.83,28.89,1448454.0,29.7273,29.7463,27.4165,27.4735,1448454.0
2019-08-07 10:30:00,28.86,30.08,28.61,30.05,1123668.0,27.445,28.6052,27.2072,28.5766,1123668.0
2019-08-07 11:00:00,30.07,31.17,30.03,30.94,1075275.0,28.5957,29.6417,28.5576,29.423,1075275.0
2019-08-07 11:30:00,30.96,31.27,30.43,31.09,816598.0,29.442,29.7368,28.938,29.5657,816598.0
2019-08-07 12:00:00,31.13,31.45,31.0,31.17,541203.0,29.6037,29.908,29.4801,29.6417,541203.0
2019-08-07 12:30:00,31.17,31.59,31.16,31.42,232986.0,29.6417,30.0411,29.6322,29.8795,232986.0
2019-08-07 13:00:00,31.44,31.44,30.98,31.08,287943.0,29.8985,29.8985,29.461,29.5561,287943.0
2019-08-07 13:30:00,31.09,31.3,30.9,31.05,227955.0,29.5657,29.7654,29.385,29.5276,227955.0
2019-08-07 14:00:00,31.06,31.23,30.99,31.11,175698.0,29.5371,29.6988,29.4706,29.5847,175698.0
2019-08-07 14:30:00,31.12,31.18,30.75,30.86,449784.0,29.5942,29.6512,29.2423,29.3469,449784.0
2019-08-07 15:00:00,30.85,31.15,30.84,31.06,338046.0,29.3374,29.6227,29.3279,29.5371,338046.0
2019-08-07 15:30:00,31.05,31.26,30.95,31.25,875960.0,29.5276,29.7273,29.4325,29.7178,875960.0
2019-08-08 09:30:00,31.04,31.2,29.87,30.14,462099.0,29.5181,29.6703,28.4055,28.6622,462099.0
2019-08-08 10:00:00,30.15,30.18,29.85,29.96,293036.0,28.6717,28.7003,28.3864,28.4911,293036.0
2019-08-08 10:30:00,29.96,30.17,29.95,30.05,229031.0,28.4911,28.6908,28.4815,28.5766,229031.0
2019-08-08 11:00:00,30.05,30.16,29.97,30.13,329695.0,28.5766,28.6812,28.5006,28.6527,329695.0
2019-08-08 11:30:00,30.13,30.13,29.88,30.0,215931.0,28.6527,28.6527,28.415,28.5291,215931.0
2019-08-08 12:00:00,30.0,30.08,29.95,30.06,305562.0,28.5291,28.6052,28.4815,28.5862,305562.0
2019-08-08 12:30:00,30.06,30.12,29.98,30.12,132449.0,28.5862,28.6432,28.5101,28.6432,132449.0
2019-08-08 13:00:00,30.12,30.24,30.05,30.07,403409.0,28.6432,28.7573,28.5766,28.5957,403409.0
2019-08-08 13:30:00,30.06,30.24,30.03,30.2,157362.0,28.5862,28.7573,28.5576,28.7193,157362.0
2019-08-08 14:00:00,30.2,30.25,30.1,30.14,105975.0,28.7193,28.7668,28.6242,28.6622,105975.0
2019-08-08 14:30:00,30.14,30.21,30.08,30.15,245039.0,28.6622,28.7288,28.6052,28.6717,245039.0
2019-08-08 15:00:00,30.15,30.32,30.1,30.22,188838.0,28.6717,28.8334,28.6242,28.7383,188838.0
2019-08-08 15:30:00,30.21,30.49,30.2,30.48,693283.0,28.7288,28.9951,28.7193,28.9856,693283.0
2019-08-09 09:30:00,30.38,30.51,29.45,29.88,222099.0,28.8905,29.0141,28.0061,28.415,222099.0
2019-08-09 10:00:00,29.89,30.0,29.43,29.75,909852.0,28.4245,28.5291,27.987,28.2914,909852.0
2019-08-09 10:30:00,29.73,29.74,29.42,29.49,189572.0,28.2723,28.2818,27.9775,28.0441,189572.0
2019-08-09 11:00:00,29.49,29.53,29.24,29.26,95554.0,28.0441,28.0821,27.8064,27.8254,95554.0
2019-08-09 11:30:00,29.25,29.27,29.04,29.09,179020.0,27.8159,27.8349,27.6162,27.6637,179020.0
2019-08-09 12:00:00,29.09,29.17,29.04,29.15,142818.0,27.6637,27.7398,27.6162,27.7208,142818.0
2019-08-09 12:30:00,29.15,29.52,29.14,29.42,170751.0,27.7208,28.0726,27.7113,27.9775,170751.0
2019-08-09 13:00:00,29.41,29.49,29.38,29.47,145037.0,27.968,28.0441,27.9395,28.0251,145037.0
2019-08-09 13:30:00,29.47,29.51,29.09,29.1,220541.0,28.0251,28.0631,27.6637,27.6732,220541.0
2019-08-09 14:00:00,29.1,29.14,28.82,28.82,215962.0,27.6732,27.7113,27.407,27.407,215962.0
2019-08-09 14:30:00,28.82,28.83,28.61,28.69,131812.0,27.407,27.4165,27.2072,27.2833,131812.0
2019-08-09 15:00:00,28.69,28.86,28.64,28.82,170066.0,27.2833,27.445,27.2358,27.407,170066.0
2019-08-09 15:30:00,28.81,28.83,28.55,28.58,481700.0,27.3974,27.4165,27.1502,27.1787,481700.0
2019-08-12 09:30:00,28.39,28.49,28.01,28.4,151606.0,26.998,27.0931,26.6367,27.0075,151606.0
2019-08-12 10:00:00,28.4,28.53,28.12,28.27,176943.0,27.0075,27.1312,26.7413,26.8839,176943.0
2019-08-12 10:30:00,28.27,28.44,28.23,28.39,127401.0,26.8839,27.0456,26.8459,26.998,127401.0
2019-08-12 11:00:00,28.37,28.45,28.24,28.33,116577.0,26.979,27.0551,26.8554,26.941,116577.0
2019-08-12 11:30:00,28.32,28.4,28.25,28.37,93282.0,26.9315,27.0075,26.8649,26.979,93282.0
2019-08-12 12:00:00,28.37,28.57,28.35,28.55,93005.0,26.979,27.1692,26.96,27.1502,93005.0
2019-08-12 12:30:00,28.55,28.59,28.44,28.5,148255.0,27.1502,27.1882,27.0456,27.1026,148255.0
2019-08-12 13:00:00,28.5,28.54,28.41,28.5,104746.0,27.1026,27.1407,27.0171,27.1026,104746.0
2019-08-12 13:30:00,28.5,28.79,28.46,28.78,172697.0,27.1026,27.3784,27.0646,27.3689,172697.0
2019-08-12 14:00:00,28.77,28.78,28.53,28.59,118154.0,27.3594,27.3689,27.1312,27.1882,118154.0
2019-08-12 14:30:00,28.58,28.62,28.44,28.49,107084.0,27.1787,27.2168,27.0456,27.0931,107084.0
2019-08-12 15:00:00,28.49,28.55,28.34,28.38,91312.0,27.0931,27.1502,26.9505,26.9885,91312.0
2019-08-12 15:30:00,28.38,28.55,28.36,28.4,194559.0,26.9885,27.1502,26.9695,27.0075,194559.0
2019-08-13 09:30:00,28.4,28.61,28.17,28.58,73757.0,27.0075,27.2072,26.7888,27.1787,73757.0
2019-08-13 10:00:00,28.58,28.9,28.57,28.85,118549.0,27.1787,27.483,27.1692,27.4355,118549.0
2019-08-13 10:30:00,28.85,28.88,28.7,28.8,161197.0,27.4355,27.464,27.2928,27.3879,161197.0
2019-08-13 11:00:00,28.8,29.09,28.74,28.95,118801.0,27.3879,27.6637,27.3309,27.5306,118801.0
2019-08-13 11:30:00,28.96,29.16,28.91,29.04,72917.0,27.5401,27.7303,27.4925,27.6162,72917.0
2019-08-13 12:00:00,29.03,29.07,28.96,28.97,49194.0,27.6067,27.6447,27.5401,27.5496,49194.0
2019-08-13 12:30:00,28.96,29.03,28.83,28.86,84330.0,27.5401,27.6067,27.4165,27.445,84330.0
2019-08-13 13:00:00,28.88,28.89,28.66,28.68,113688.0,27.464,27.4735,27.2548,27.2738,113688.0
2019-08-13 13:30:00,28.71,28.84,28.69,28.74,62551.0,27.3023,27.426,27.2833,27.3309,62551.0
2019-08-13 14:00:00,28.74,28.78,28.59,28.69,131380.0,27.3309,27.3689,27.1882,27.2833,131380.0
2019-08-13 14:30:00,28.7,28.77,28.65,28.75,60377.0,27.2928,27.3594,27.2453,27.3404,60377.0
2019-08-13 15:00:00,28.75,28.9,28.74,28.85,172026.0,27.3404,27.483,27.3309,27.4355,172026.0
2019-08-13 15:30:00,28.85,28.89,28.73,28.8,559431.0,27.4355,27.4735,27.3214,27.3879,559431.0
2019-08-14 09:30:00,28.41,28.49,28.01,28.04,148300.0,27.0171,27.0931,26.6367,26.6652,148300.0
2019-08-14 10:00:00,28.03,28.08,27.54,27.83,289423.0,26.6557,26.7032,26.1897,26.4655,289423.0
2019-08-14 10:30:00,27.83,27.9,27.54,27.54,552781.0,26.4655,26.5321,26.1897,26.1897,552781.0
2019-08-14 11:00:00,27.54,27.7,27.43,27.61,398723.0,26.1897,26.3419,26.0851,26.2563,398723.0
2019-08-14 11:30:00,27.62,27.7,27.38,27.62,245726.0,26.2658,26.3419,26.0376,26.2658,245726.0
2019-08-14 12:00:00,27.62,27.62,27.48,27.55,123954.0,26.2658,26.2658,26.1327,26.1992,123954.0
2019-08-14 12:30:00,27.54,27.65,27.44,27.61,115587.0,26.1897,26.2943,26.0946,26.2563,115587.0
2019-08-14 13:00:00,27.61,27.71,27.5,27.69,317138.0,26.2563,26.3514,26.1517,26.3324,317138.0
2019-08-14 13:30:00,27.69,27.81,27.62,27.64,191317.0,26.3324,26.4465,26.2658,26.2848,191317.0
2019-08-14 14:00:00,27.64,27.65,27.55,27.64,82307.0,26.2848,26.2943,26.1992,26.2848,82307.0
2019-08-14 14:30:00,27.63,27.67,27.48,27.52,92050.0,26.2753,26.3133,26.1327,26.1707,92050.0
2019-08-14 15:00:00,27.51,27.72,27.5,27.68,299099.0,26.1612,26.3609,26.1517,26.3228,299099.0
2019-08-14 15:30:00,27.68,27.78,27.61,27.75,555835.0,26.3228,26.4179,26.2563,26.3894,555835.0
2019-08-15 09:30:00,28.0,28.18,27.84,28.1,118214.0,26.6272,26.7983,26.475,26.7223,118214.0
2019-08-15 10:00:00,28.06,28.13,27.97,28.0,151472.0,26.6842,26.7508,26.5986,26.6272,151472.0
2019-08-15 10:30:00,27.99,28.1,27.97,28.03,118068.0,26.6176,26.7223,26.5986,26.6557,118068.0
2019-08-15 11:00:00,28.01,28.05,27.89,28.02,117786.0,26.6367,26.6747,26.5225,26.6462,117786.0
2019-08-15 11:30:00,28.03,28.08,27.94,28.07,51414.0,26.6557,26.7032,26.5701,26.6937,51414.0
2019-08-15 12:00:00,28.05,28.08,27.93,27.94,82877.0,26.6747,26.7032,26.5606,26.5701,82877.0
2019-08-15 12:30:00,27.94,28.03,27.79,27.93,106025.0,26.5701,26.6557,26.4275,26.5606,106025.0
2019-08-15 13:00:00,27.93,28.07,27.91,27.95,124339.0,26.5606,26.6937,26.5416,26.5796,124339.0
2019-08-15 13:30:00,27.96,27.97,27.74,27.76,84543.0,26.5891,26.5986,26.3799,26.3989,84543.0
2019-08-15 14:00:00,27.75,27.82,27.68,27.78,124299.0,26.3894,26.456,26.3228,26.4179,124299.0
2019-08-15 14:30:00,27.77,27.86,27.73,27.84,54625.0,26.4084,26.494,26.3704,26.475,54625.0
2019-08-15 15:00:00,27.84,27.95,27.83,27.88,56648.0,26.475,26.5796,26.4655,26.513,56648.0
2019-08-15 15:30:00,27.87,28.01,27.87,27.95,343596.0,26.5035,26.6367,26.5035,26.5796,343596.0
2019-08-16 09:30:00,28.0,28.23,27.96,28.15,112387.0,26.6272,26.8459,26.5891,26.7698,112387.0
2019-08-16 10:00:00,28.22,28.22,28.03,28.07,114594.0,26.8364,26.8364,26.6557,26.6937,114594.0
2019-08-16 10:30:00,28.09,28.19,28.09,28.18,51381.0,26.7127,26.8078,26.7127,26.7983,51381.0
2019-08-16 11:00:00,28.18,28.2,28.03,28.1,169350.0,26.7983,26.8173,26.6557,26.7223,169350.0
2019-08-16 11:30:00,28.1,28.26,28.04,28.25,61810.0,26.7223,26.8744,26.6652,26.8649,61810.0
2019-08-16 12:00:00,28.24,28.3,28.2,28.2,50988.0,26.8554,26.9124,26.8173,26.8173,50988.0
2019-08-16 12:30:00,28.19,28.19,28.1,28.19,63473.0,26.8078,26.8078,26.7223,26.8078,63473.0
2019-08-16 13:00:00,28.19,28.19,28.11,28.16,50110.0,26.8078,26.8078,26.7318,26.7793,50110.0
2019-08-16 13:30:00,28.15,28.18,28.13,28.14,46315.0,26.7698,26.7983,26.7508,26.7603,46315.0
2019-08-16 14:00:00,28.14,28.18,28.09,28.15,39420.0,26.7603,26.7983,26.7127,26.7698,39420.0
2019-08-16 14:30:00,28.16,28.2,28.11,28.13,72692.0,26.7793,26.8173,26.7318,26.7508,72692.0
2019-08-16 15:00:00,28.12,28.21,28.11,28.14,96871.0,26.7413,26.8269,26.7318,26.7603,96871.0
2019-08-16 15:30:00,28.13,28.21,28.1,28.17,271267.0,26.7508,26.8269,26.7223,26.7888,271267.0
2019-08-19 09:30:00,28.35,28.69,28.35,28.68,93064.0,26.96,27.2833,26.96,27.2738,93064.0
2019-08-19 10:00:00,28.67,28.98,28.65,28.96,65099.0,27.2643,27.5591,27.2453,27.5401,65099.0
2019-08-19 10:30:00,28.95,28.99,28.46,28.61,84268.0,27.5306,27.5686,27.0646,27.2072,84268.0
2019-08-19 11:00:00,28.62,28.97,28.62,28.9,101485.0,27.2168,27.5496,27.2168,27.483,101485.0
2019-08-19 11:30:00,28.9,28.93,28.84,28.9,30757.0,27.483,27.5116,27.426,27.483,30757.0
2019-08-19 12:00:00,28.92,28.97,28.89,28.92,32130.0,27.502,27.5496,27.4735,27.502,32130.0
2019-08-19 12:30:00,28.94,28.94,28.83,28.84,48198.0,27.5211,27.5211,27.4165,27.426,48198.0
2019-08-19 13:00:00,28.85,28.9,28.71,28.72,53041.0,27.4355,27.483,27.3023,27.3119,53041.0
2019-08-19 13:30:00,28.71,28.8,28.67,28.76,63038.0,27.3023,27.3879,27.2643,27.3499,63038.0
2019-08-19 14:00:00,28.77,28.78,28.63,28.64,31509.0,27.3594,27.3689,27.2263,27.2358,31509.0
2019-08-19 14:30:00,28.65,28.65,28.43,28.54,73980.0,27.2453,27.2453,27.0361,27.1407,73980.0
2019-08-19 15:00:00,28.55,28.64,28.5,28.61,60974.0,27.1502,27.2358,27.1026,27.2072,60974.0
2019-08-19 15:30:00,28.62,28.65,28.46,28.47,186363.0,27.2168,27.2453,27.0646,27.0741,186363.0
2019-08-20 09:30:00,28.31,28.41,28.2,28.37,24598.0,26.922,27.0171,26.8173,26.979,24598.0
2019-08-20 10:00:00,28.35,28.55,28.33,28.42,22397.0,26.96,27.1502,26.941,27.0266,22397.0
2019-08-20 10:30:00,28.41,28.46,28.25,28.45,54561.0,27.0171,27.0646,26.8649,27.0551,54561.0
2019-08-20 11:00:00,28.43,28.51,28.4,28.42,39850.0,27.0361,27.1121,27.0075,27.0266,39850.0
2019-08-20 11:30:00,28.43,28.52,28.39,28.52,97712.0,27.0361,27.1217,26.998,27.1217,97712.0
2019-08-20 12:00:00,28.52,28.52,28.45,28.52,18141.0,27.1217,27.1217,27.0551,27.1217,18141.0
2019-08-20 12:30:00,28.52,28.55,28.44,28.53,21369.0,27.1217,27.1502,27.0456,27.1312,21369.0
2019-08-20 13:00:00,28.54,28.57,28.5,28.54,12771.0,27.1407,27.1692,27.1026,27.1407,12771.0
2019-08-20 13:30:00,28.53,28.6,28.45,28.6,19421.0,27.1312,27.1977,27.0551,27.1977,19421.0
2019-08-20 14:00:00,28.6,28.6,28.42,28.52,31210.0,27.1977,27.1977,27.0266,27.1217,31210.0
2019-08-20 14:30:00,28.53,28.57,28.48,28.56,32138.0,27.1312,27.1692,27.0836,27.1597,32138.0
2019-08-20 15:00:00,28.56,28.56,28.45,28.48,31416.0,27.1597,27.1597,27.0551,27.0836,31416.0
2019-08-20 15:30:00,28.48,28.56,28.43,28.45,204394.0,27.0836,27.1597,27.0361,27.0551,204394.0
2019-08-21 09:30:00,28.6,28.7,28.45,28.6,43731.0,27.1977,27.2928,27.0551,27.1977,43731.0
2019-08-21 10:00:00,28.65,28.7,28.54,28.66,26006.0,27.2453,27.2928,27.1407,27.2548,26006.0
2019-08-21 10:30:00,28.67,28.71,28.58,28.69,20620.0,27.2643,27.3023,27.1787,27.2833,20620.0
2019-08-21 11:00:00,28.68,28.74,28.59,28.68,30563.0,27.2738,27.3309,27.1882,27.2738,30563.0
2019-08-21 11:30:00,28.69,28.77,28.68,28.73,28927.0,27.2833,27.3594,27.2738,27.3214,28927.0
2019-08-21 12:00:00,28.72,28.73,28.63,28.72,23932.0,27.3119,27.3214,27.2263,27.3119,23932.0
2019-08-21 12:30:00,28.73,28.82,28.7,28.82,26785.0,27.3214,27.407,27.2928,27.407,26785.0
2019-08-21 13:00:00,28.82,28.93,28.8,28.84,47944.0,27.407,27.5116,27.3879,27.426,47944.0
2019-08-21 13:30:00,28.84,28.86,28.72,28.72,32014.0,27.426,27.445,27.3119,27.3119,32014.0
2019-08-21 14:00:00,28.71,28.85,28.64,28.66,66154.0,27.3023,27.4355,27.2358,27.2548,66154.0
2019-08-21 14:30:00,28.66,28.67,28.62,28.63,37165.0,27.2548,27.2643,27.2168,27.2263,37165.0
2019-08-21 15:00:00,28.63,28.69,28.61,28.61,39773.0,27.2263,27.2833,27.2072,27.2072,39773.0
2019-08-21 15:30:00,28.61,28.72,28.6,28.66,159997.0,27.2072,27.3119,27.1977,27.2548,159997.0
2019-08-22 09:30:00,28.8,28.89,28.63,28.85,36559.0,27.3879,27.4735,27.2263,27.4355,36559.0
2019-08-22 10:00:00,28.81,28.84,28.68,28.71,30780.0,27.3974,27.426,27.2738,27.3023,30780.0
2019-08-22 10:30:00,28.7,28.7,28.48,28.51,38313.0,27.2928,27.2928,27.0836,27.1121,38313.0
2019-08-22 11:00:00,28.53,28.71,28.52,28.69,36854.0,27.1312,27.3023,27.1217,27.2833,36854.0
2019-08-22 11:30:00,28.69,28.78,28.66,28.72,19819.0,27.2833,27.3689,27.2548,27.3119,19819.0
2019-08-22 12:00:00,28.73,28.85,28.7,28.81,23809.0,27.3214,27.4355,27.2928,27.3974,23809.0
2019-08-22 12:30:00,28.82,28.98,28.81,28.96,25584.0,27.407,27.5591,27.3974,27.5401,25584.0
2019-08-22 13:00:00,28.93,29.07,28.92,29.01,30061.0,27.5116,27.6447,27.502,27.5876,30061.0
2019-08-22 13:30:00,29.0,29.02,28.92,29.0,26004.0,27.5781,27.5971,27.502,27.5781,26004.0
2019-08-22 14:00:00,29.01,29.06,28.96,28.99,29588.0,27.5876,27.6352,27.5401,27.5686,29588.0
2019-08-22 14:30:00,28.99,29.11,28.98,29.02,41864.0,27.5686,27.6827,27.5591,27.5971,41864.0
2019-08-22 15:00:00,29.03,29.07,28.97,29.06,40321.0,27.6067,27.6447,27.5496,27.6352,40321.0
2019-08-22 15:30:00,29.07,29.13,29.03,29.05,134152.0,27.6447,27.7018,27.6067,27.6257,134152.0
2019-08-23 09:30:00,28.98,29.15,28.87,29.12,26262.0,27.5591,27.7208,27.4545,27.6922,26262.0
2019-08-23 10:00:00,29.13,29.29,29.08,29.17,31979.0,27.7018,27.8539,27.6542,27.7398,31979.0
2019-08-23 10:30:00,29.16,29.39,29.15,29.33,46420.0,27.7303,27.949,27.7208,27.8919,46420.0
2019-08-23 11:00:00,29.32,29.32,28.97,29.04,105889.0,27.8824,27.8824,27.5496,27.6162,105889.0
2019-08-23 11:30:00,29.04,29.06,28.71,28.77,55729.0,27.6162,27.6352,27.3023,27.3594,55729.0
2019-08-23 12:00:00,28.76,29.02,28.73,28.87,45475.0,27.3499,27.5971,27.3214,27.4545,45475.0
2019-08-23 12:30:00,28.87,28.97,28.86,28.9,32382.0,27.4545,27.5496,27.445,27.483,32382.0
2019-08-23 13:00:00,28.89,28.95,28.82,28.82,42879.0,27.4735,27.5306,27.407,27.407,42879.0
2019-08-23 13:30:00,28.82,29.04,28.82,29.04,45920.0,27.407,27.6162,27.407,27.6162,45920.0
2019-08-23 14:00:00,29.03,29.11,28.97,29.05,80687.0,27.6067,27.6827,27.5496,27.6257,80687.0
2019-08-23 14:30:00,29.04,29.05,28.81,28.84,63607.0,27.6162,27.6257,27.3974,27.426,63607.0
2019-08-23 15:00:00,28.83,28.88,28.75,28.82,99217.0,27.4165,27.464,27.3404,27.407,99217.0
2019-08-23 15:30:00,28.83,28.83,28.51,28.59,212610.0,27.4165,27.4165,27.1121,27.1882,212610.0
2019-08-26 09:30:00,28.95,28.95,28.72,28.77,70626.0,27.5306,27.5306,27.3119,27.3594,70626.0
2019-08-26 10:00:00,28.78,28.9,28.78,28.89,39226.0,27.3689,27.483,27.3689,27.4735,39226.0
2019-08-26 10:30:00,28.87,29.01,28.86,29.0,39782.0,27.4545,27.5876,27.445,27.5781,39782.0
2019-08-26 11:00:00,29.01,29.19,28.99,29.08,99048.0,27.5876,27.7588,27.5686,27.6542,99048.0
2019-08-26 11:30:00,29.08,29.08,28.94,29.03,151424.0,27.6542,27.6542,27.5211,27.6067,151424.0
2019-08-26 12:00:00,29.03,29.14,28.91,29.14,40190.0,27.6067,27.7113,27.4925,27.7113,40190.0
2019-08-26 12:30:00,29.14,29.23,29.13,29.14,28079.0,27.7113,27.7968,27.7018,27.7113,28079.0
2019-08-26 13:00:00,29.14,29.36,29.09,29.3,90262.0,27.7113,27.9205,27.6637,27.8634,90262.0
2019-08-26 13:30:00,29.3,29.44,29.25,29.32,149296.0,27.8634,27.9966,27.8159,27.8824,149296.0
2019-08-26 14:00:00,29.31,29.39,29.13,29.18,84099.0,27.8729,27.949,27.7018,27.7493,84099.0
2019-08-26 14:30:00,29.18,29.34,29.16,29.33,82647.0,27.7493,27.9015,27.7303,27.8919,82647.0
2019-08-26 15:00:00,29.34,29.48,29.33,29.37,114068.0,27.9015,28.0346,27.8919,27.93,114068.0
2019-08-26 15:30:00,29.38,29.5,29.36,29.43,407543.0,27.9395,28.0536,27.9205,27.987,407543.0
2019-08-27 09:30:00,29.44,29.7,29.2,29.32,26729.0,27.9966,28.2438,27.7683,27.8824,26729.0
2019-08-27 10:00:00,29.36,29.42,29.15,29.19,20761.0,27.9205,27.9775,27.7208,27.7588,20761.0
2019-08-27 10:30:00,29.19,29.3,29.18,29.2,16755.0,27.7588,27.8634,27.7493,27.7683,16755.0
2019-08-27 11:00:00,29.18,29.18,28.83,28.86,26398.0,27.7493,27.7493,27.4165,27.445,26398.0
2019-08-27 11:30:00,28.85,29.04,28.8,29.0,28253.0,27.4355,27.6162,27.3879,27.5781,28253.0
2019-08-27 12:00:00,29.0,29.02,28.86,28.89,31668.0,27.5781,27.5971,27.445,27.4735,31668.0
2019-08-27 12:30:00,28.87,28.87,28.73,28.75,20186.0,27.4545,27.4545,27.3214,27.3404,20186.0
2019-08-27 13:00:00,28.73,28.83,28.71,28.83,30503.0,27.3214,27.4165,27.3023,27.4165,30503.0
2019-08-27 13:30:00,28.83,28.92,28.81,28.86,37543.0,27.4165,27.502,27.3974,27.445,37543.0
2019-08-27 14:00:00,28.87,28.88,28.74,28.8,22595.0,27.4545,27.464,27.3309,27.3879,22595.0
2019-08-27 14:30:00,28.8,28.8,28.66,28.73,56723.0,27.3879,27.3879,27.2548,27.3214,56723.0
2019-08-27 15:00:00,28.73,28.74,28.58,28.6,87899.0,27.3214,27.3309,27.1787,27.1977,87899.0
2019-08-27 15:30:00,28.6,28.64,28.56,28.58,171946.0,27.1977,27.2358,27.1597,27.1787,171946.0
2019-08-28 09:30:00,28.57,28.66,28.27,28.62,27397.0,27.1692,27.2548,26.8839,27.2168,27397.0
2019-08-28 10:00:00,28.58,28.69,28.55,28.61,26085.0,27.1787,27.2833,27.1502,27.2072,26085.0
2019-08-28 10:30:00,28.63,28.76,28.62,28.69,25236.0,27.2263,27.3499,27.2168,27.2833,25236.0
2019-08-28 11:00:00,28.71,28.84,28.64,28.84,35265.0,27.3023,27.426,27.2358,27.426,35265.0
2019-08-28 11:30:00,28.86,29.05,28.83,28.95,22085.0,27.445,27.6257,27.4165,27.5306,22085.0
2019-08-28 12:00:00,28.93,29.0,28.88,28.88,23131.0,27.5116,27.5781,27.464,27.464,23131.0
2019-08-28 12:30:00,28.91,28.96,28.85,28.86,21429.0,27.4925,27.5401,27.4355,27.445,21429.0
2019-08-28 13:00:00,28.86,28.86,28.78,28.85,38894.0,27.445,27.445,27.3689,27.4355,38894.0
2019-08-28 13:30:00,28.85,28.93,28.83,28.89,35932.0,27.4355,27.5116,27.4165,27.4735,35932.0
2019-08-28 14:00:00,28.89,28.92,28.85,28.92,31464.0,27.4735,27.502,27.4355,27.502,31464.0
2019-08-28 14:30:00,28.92,29.02,28.91,28.91,38452.0,27.502,27.5971,27.4925,27.4925,38452.0
2019-08-28 15:00:00,28.91,28.93,28.81,28.85,42138.0,27.4925,27.5116,27.3974,27.4355,42138.0
2019-08-28 15:30:00,28.85,28.91,28.78,28.8,208315.0,27.4355,27.4925,27.3689,27.3879,208315.0
2019-08-29 09:30:00,29.09,29.41,29.02,29.31,35255.0,27.6637,27.968,27.5971,27.8729,35255.0
2019-08-29 10:00:00,29.28,29.42,29.25,29.36,67520.0,27.8444,27.9775,27.8159,27.9205,67520.0
2019-08-29 10:30:00,29.37,29.38,29.01,29.11,31759.0,27.93,27.9395,27.5876,27.6827,31759.0
2019-08-29 11:00:00,29.13,29.24,29.11,29.17,20592.0,27.7018,27.8064,27.6827,27.7398,20592.0
2019-08-29 11:30:00,29.18,29.23,29.12,29.15,29239.0,27.7493,27.7968,27.6922,27.7208,29239.0
2019-08-29 12:00:00,29.14,29.22,29.14,29.22,13797.0,27.7113,27.7873,27.7113,27.7873,13797.0
2019-08-29 12:30:00,29.22,29.28,29.19,29.21,14766.0,27.7873,27.8444,27.7588,27.7778,14766.0
2019-08-29 13:00:00,29.21,29.3,29.21,29.3,13887.0,27.7778,27.8634,27.7778,27.8634,13887.0
2019-08-29 13:30:00,29.28,29.37,29.2,29.37,50039.0,27.8444,27.93,27.7683,27.93,50039.0
2019-08-29 14:00:00,29.36,29.42,29.34,29.4,19900.0,27.9205,27.9775,27.9015,27.9585,19900.0
2019-08-29 14:30:00,29.41,29.43,29.32,29.33,42927.0,27.968,27.987,27.8824,27.8919,42927.0
2019-08-29 15:00:00,29.33,29.35,29.17,29.18,79802.0,27.8919,27.911,27.7398,27.7493,79802.0
2019-08-29 15:30:00,29.18,29.24,29.1,29.19,173183.0,27.7493,27.8064,27.6732,27.7588,173183.0
2019-08-30 09:30:00,29.3,29.31,29.11,29.22,23191.0,27.8634,27.8729,27.6827,27.7873,23191.0
2019-08-30 10:00:00,29.24,29.35,29.04,29.04,52843.0,27.8064,27.911,27.6162,27.6162,52843.0
2019-08-30 10:30:00,29.05,29.28,29.05,29.15,40295.0,27.6257,27.8444,27.6257,27.7208,40295.0
2019-08-30 11:00:00,29.13,29.15,28.95,29.11,33442.0,27.7018,27.7208,27.5306,27.6827,33442.0
2019-08-30 11:30:00,29.1,29.18,28.98,29.12,50015.0,27.6732,27.7493,27.5591,27.6922,50015.0
2019-08-30 12:00:00,29.12,29.13,29.02,29.1,26716.0,27.6922,27.7018,27.5971,27.6732,26716.0
2019-08-30 12:30:00,29.09,29.12,28.99,29.06,78616.0,27.6637,27.6922,27.5686,27.6352,78616.0
2019-08-30 13:00:00,29.06,29.09,28.88,28.89,35721.0,27.6352,27.6637,27.464,27.4735,35721.0
2019-08-30 13:30:00,28.89,28.95,28.8,28.86,58536.0,27.4735,27.5306,27.3879,27.445,58536.0
2019-08-30 14:00:00,28.85,28.96,28.85,28.94,53641.0,27.4355,27.5401,27.4355,27.5211,53641.0
2019-08-30 14:30:00,28.94,29.14,28.93,29.12,34378.0,27.5211,27.7113,27.5116,27.6922,34378.0
2019-08-30 15:00:00,29.13,29.22,29.09,29.21,64424.0,27.7018,27.7873,27.6637,27.7778,64424.0
2019-08-30 15:30:00,29.21,29.25,29.09,29.17,243832.0,27.7778,27.8159,27.6637,27.7398,243832.0
2019-09-03 09:30:00,29.0,29.16,28.8,28.97,25357.0,27.5781,27.7303,27.3879,27.5496,25357.0
2019-09-03 10:00:00,28.89,28.95,28.64,28.86,57767.0,27.4735,27.5306,27.2358,27.445,57767.0
2019-09-03 10:30:00,28.83,29.11,28.77,29.07,37267.0,27.4165,27.6827,27.3594,27.6447,37267.0
2019-09-03 11:00:00,29.09,29.09,28.83,28.97,33578.0,27.6637,27.6637,27.4165,27.5496,33578.0
2019-09-03 11:30:00,28.98,29.04,28.9,28.98,36906.0,27.5591,27.6162,27.483,27.5591,36906.0
2019-09-03 12:00:00,29.0,29.06,28.92,28.95,31383.0,27.5781,27.6352,27.502,27.5306,31383.0
2019-09-03 12:30:00,28.96,28.97,28.77,28.79,28797.0,27.5401,27.5496,27.3594,27.3784,28797.0
2019-09-03 13:00:00,28.8,28.89,28.8,28.85,24231.0,27.3879,27.4735,27.3879,27.4355,24231.0
2019-09-03 13:30:00,28.85,28.86,28.68,28.75,25222.0,27.4355,27.445,27.2738,27.3404,25222.0
2019-09-03 14:00:00,28.75,28.77,28.62,28.65,46897.0,27.3404,27.3594,27.2168,27.2453,46897.0
2019-09-03 14:30:00,28.65,28.73,28.54,28.58,94496.0,27.2453,27.3214,27.1407,27.1787,94496.0
2019-09-03 15:00:00,28.58,28.62,28.54,28.56,60371.0,27.1787,27.2168,27.1407,27.1597,60371.0
2019-09-03 15:30:00,28.56,28.66,28.52,28.63,206261.0,27.1597,27.2548,27.1217,27.2263,206261.0
2019-09-04 09:30:00,28.94,29.14,28.85,29.08,31609.0,27.5211,27.7113,27.4355,27.6542,31609.0
2019-09-04 10:00:00,29.09,29.17,28.96,29.0,42938.0,27.6637,27.7398,27.5401,27.5781,42938.0
2019-09-04 10:30:00,29.0,29.01,28.96,29.0,42391.0,27.5781,27.5876,27.5401,27.5781,42391.0
2019-09-04 11:00:00,29.0,29.3,28.99,29.29,40985.0,27.5781,27.8634,27.5686,27.8539,40985.0
2019-09-04 11:30:00,29.27,29.6,29.23,29.54,83069.0,27.8349,28.1487,27.7968,28.0916,83069.0
2019-09-04 12:00:00,29.54,29.57,29.41,29.45,23232.0,28.0916,28.1202,27.968,28.0061,23232.0
2019-09-04 12:30:00,29.45,29.45,29.28,29.42,37539.0,28.0061,28.0061,27.8444,27.9775,37539.0
2019-09-04 13:00:00,29.4,29.65,29.35,29.62,39705.0,27.9585,28.1963,27.911,28.1677,39705.0
2019-09-04 13:30:00,29.64,29.68,29.54,29.67,34501.0,28.1867,28.2248,28.0916,28.2153,34501.0
2019-09-04 14:00:00,29.67,29.73,29.58,29.6,33365.0,28.2153,28.2723,28.1297,28.1487,33365.0
2019-09-04 14:30:00,29.61,29.69,29.59,29.63,89362.0,28.1582,28.2343,28.1392,28.1772,89362.0
2019-09-04 15:00:00,29.64,29.76,29.6,29.75,100450.0,28.1867,28.3009,28.1487,28.2914,100450.0
2019-09-04 15:30:00,29.74,29.76,29.64,29.7,214471.0,28.2818,28.3009,28.1867,28.2438,214471.0
2019-09-05 09:30:00,29.84,29.86,29.25,29.54,1417086.0,28.3769,28.396,27.8159,28.0916,1417086.0
2019-09-05 10:00:00,29.55,30.22,29.55,30.15,59126.0,28.1012,28.7383,28.1012,28.6717,59126.0
2019-09-05 10:30:00,30.15,30.29,30.08,30.08,101020.0,28.6717,28.8049,28.6052,28.6052,101020.0
2019-09-05 11:00:00,30.08,30.29,30.08,30.19,54640.0,28.6052,28.8049,28.6052,28.7098,54640.0
2019-09-05 11:30:00,30.17,30.19,30.01,30.05,37252.0,28.6908,28.7098,28.5386,28.5766,37252.0
2019-09-05 12:00:00,30.02,30.06,29.86,29.86,24488.0,28.5481,28.5862,28.396,28.396,24488.0
2019-09-05 12:30:00,29.86,30.07,29.81,30.04,39891.0,28.396,28.5957,28.3484,28.5671,39891.0
2019-09-05 13:00:00,30.04,30.06,29.99,30.04,27741.0,28.5671,28.5862,28.5196,28.5671,27741.0
2019-09-05 13:30:00,30.04,30.1,29.96,29.99,26544.0,28.5671,28.6242,28.4911,28.5196,26544.0
2019-09-05 14:00:00,29.99,30.2,29.93,30.2,78183.0,28.5196,28.7193,28.4625,28.7193,78183.0
2019-09-05 14:30:00,30.2,30.32,30.19,30.26,87719.0,28.7193,28.8334,28.7098,28.7763,87719.0
2019-09-05 15:00:00,30.26,30.34,30.21,30.31,43612.0,28.7763,28.8524,28.7288,28.8239,43612.0
2019-09-05 15:30:00,30.3,30.47,30.29,30.46,282855.0,28.8144,28.9761,28.8049,28.9665,282855.0
2019-09-06 09:30:00,30.47,30.83,30.4,30.4,62238.0,28.9761,29.3184,28.9095,28.9095,62238.0
2019-09-06 10:00:00,30.4,30.53,30.4,30.47,26622.0,28.9095,29.0331,28.9095,28.9761,26622.0
2019-09-06 10:30:00,30.49,30.58,30.42,30.44,25675.0,28.9951,29.0807,28.9285,28.9475,25675.0
2019-09-06 11:00:00,30.46,30.48,30.32,30.41,20208.0,28.9665,28.9856,28.8334,28.919,20208.0
2019-09-06 11:30:00,30.4,30.44,30.33,30.33,24018.0,28.9095,28.9475,28.8429,28.8429,24018.0
2019-09-06 12:00:00,30.34,30.46,30.33,30.39,26253.0,28.8524,28.9665,28.8429,28.9,26253.0
2019-09-06 12:30:00,30.39,30.42,30.32,30.39,20966.0,28.9,28.9285,28.8334,28.9,20966.0
2019-09-06 13:00:00,30.38,30.44,30.31,30.34,35408.0,28.8905,28.9475,28.8239,28.8524,35408.0
2019-09-06 13:30:00,30.34,30.4,30.33,30.39,33354.0,28.8524,28.9095,28.8429,28.9,33354.0
2019-09-06 14:00:00,30.4,30.47,30.34,30.44,58159.0,28.9095,28.9761,28.8524,28.9475,58159.0
2019-09-06 14:30:00,30.44,30.44,30.27,30.28,47429.0,28.9475,28.9475,28.7859,28.7954,47429.0
2019-09-06 15:00:00,30.28,30.36,30.27,30.36,39051.0,28.7954,28.8714,28.7859,28.8714,39051.0
2019-09-06 15:30:00,30.36,30.45,30.27,30.34,206803.0,28.8714,28.957,28.7859,28.8524,206803.0
2019-09-09 09:30:00,30.5,30.56,30.25,30.34,17390.0,29.0046,29.0616,28.7668,28.8524,17390.0
2019-09-09 10:00:00,30.33,30.38,30.2,30.25,18307.0,28.8429,28.8905,28.7193,28.7668,18307.0
2019-09-09 10:30:00,30.26,30.38,30.23,30.37,23251.0,28.7763,28.8905,28.7478,28.881,23251.0
2019-09-09 11:00:00,30.37,30.41,30.31,30.35,22399.0,28.881,28.919,28.8239,28.8619,22399.0
2019-09-09 11:30:00,30.34,30.38,30.26,30.36,21507.0,28.8524,28.8905,28.7763,28.8714,21507.0
2019-09-09 12:00:00,30.36,30.38,30.22,30.22,28419.0,28.8714,28.8905,28.7383,28.7383,28419.0
2019-09-09 12:30:00,30.23,30.25,30.13,30.21,23705.0,28.7478,28.7668,28.6527,28.7288,23705.0
2019-09-09 13:00:00,30.19,30.2,30.15,30.15,26424.0,28.7098,28.7193,28.6717,28.6717,26424.0
2019-09-09 13:30:00,30.15,30.44,30.15,30.42,43624.0,28.6717,28.9475,28.6717,28.9285,43624.0
2019-09-09 14:00:00,30.42,30.62,30.39,30.54,50822.0,28.9285,29.1187,28.9,29.0426,50822.0
2019-09-09 14:30:00,30.53,30.6,30.5,30.51,214985.0,29.0331,29.0997,29.0046,29.0141,214985.0
2019-09-09 15:00:00,30.51,30.7,30.51,30.54,71848.0,29.0141,29.1948,29.0141,29.0426,71848.0
2019-09-09 15:30:00,30.54,30.68,30.54,30.65,126652.0,29.0426,29.1758,29.0426,29.1472,126652.0
2019-09-10 09:30:00,30.62,30.71,30.24,30.28,38671.0,29.1187,29.2043,28.7573,28.7954,38671.0
2019-09-10 10:00:00,30.28,30.29,30.04,30.12,53330.0,28.7954,28.8049,28.5671,28.6432,53330.0
2019-09-10 10:30:00,30.12,30.23,29.99,30.16,73345.0,28.6432,28.7478,28.5196,28.6812,73345.0
2019-09-10 11:00:00,30.17,30.32,30.15,30.18,56897.0,28.6908,28.8334,28.6717,28.7003,56897.0
2019-09-10 11:30:00,30.17,30.25,30.06,30.08,74446.0,28.6908,28.7668,28.5862,28.6052,74446.0
2019-09-10 12:00:00,30.08,30.35,30.08,30.31,62834.0,28.6052,28.8619,28.6052,28.8239,62834.0
2019-09-10 12:30:00,30.31,30.33,30.28,30.28,23023.0,28.8239,28.8429,28.7954,28.7954,23023.0
2019-09-10 13:00:00,30.29,30.34,30.25,30.32,41539.0,28.8049,28.8524,28.7668,28.8334,41539.0
2019-09-10 13:30:00,30.32,30.34,30.23,30.28,70176.0,28.8334,28.8524,28.7478,28.7954,70176.0
2019-09-10 14:00:00,30.28,30.31,30.18,30.21,47581.0,28.7954,28.8239,28.7003,28.7288,47581.0
2019-09-10 14:30:00,30.21,30.25,30.19,30.21,40568.0,28.7288,28.7668,28.7098,28.7288,40568.0
2019-09-10 15:00:00,30.21,30.26,30.19,30.25,52296.0,28.7288,28.7763,28.7098,28.7668,52296.0
2019-09-10 15:30:00,30.25,30.27,30.17,30.21,265052.0,28.7668,28.7859,28.6908,28.7288,265052.0
2019-09-11 09:30:00,30.35,30.38,30.1,30.24,65522.0,28.8619,28.8905,28.6242,28.7573,65522.0
2019-09-11 10:00:00,30.27,30.5,30.24,30.44,279898.0,28.7859,29.0046,28.7573,28.9475,279898.0
2019-09-11 10:30:00,30.44,30.57,30.42,30.51,46145.0,28.9475,29.0711,28.9285,29.0141,46145.0
2019-09-11 11:00:00,30.48,30.58,30.41,30.44,58532.0,28.9856,29.0807,28.919,28.9475,58532.0
2019-09-11 11:30:00,30.48,30.6,30.36,30.37,43901.0,28.9856,29.0997,28.8714,28.881,43901.0
2019-09-11 12:00:00,30.37,30.45,30.24,30.29,28384.0,28.881,28.957,28.7573,28.8049,28384.0
2019-09-11 12:30:00,30.28,30.35,30.25,30.33,34037.0,28.7954,28.8619,28.7668,28.8429,34037.0
2019-09-11 13:00:00,30.33,30.47,30.27,30.47,139078.0,28.8429,28.9761,28.7859,28.9761,139078.0
2019-09-11 13:30:00,30.47,30.5,30.41,30.45,40363.0,28.9761,29.0046,28.919,28.957,40363.0
2019-09-11 14:00:00,30.45,30.46,30.37,30.44,57290.0,28.957,28.9665,28.881,28.9475,57290.0
2019-09-11 14:30:00,30.43,30.44,30.39,30.42,103089.0,28.938,28.9475,28.9,28.9285,103089.0
2019-09-11 15:00:00,30.42,30.5,30.4,30.49,53600.0,28.9285,29.0046,28.9095,28.9951,53600.0
2019-09-11 15:30:00,30.49,30.7,30.47,30.67,167362.0,28.9951,29.1948,28.9761,29.1662,167362.0
2019-09-12 09:30:00,30.84,30.84,30.25,30.32,40567.0,29.3279,29.3279,28.7668,28.8334,40567.0
2019-09-12 10:00:00,30.3,30.45,30.05,30.28,349198.0,28.8144,28.957,28.5766,28.7954,349198.0
2019-09-12 10:30:00,30.28,30.31,29.85,29.89,59976.0,28.7954,28.8239,28.3864,28.4245,59976.0
2019-09-12 11:00:00,29.88,30.13,29.86,30.11,60277.0,28.415,28.6527,28.396,28.6337,60277.0
2019-09-12 11:30:00,30.12,30.43,30.11,30.37,28303.0,28.6432,28.938,28.6337,28.881,28303.0
2019-09-12 12:00:00,30.37,30.39,30.11,30.19,96542.0,28.881,28.9,28.6337,28.7098,96542.0
2019-09-12 12:30:00,30.2,30.33,30.2,30.24,31598.0,28.7193,28.8429,28.7193,28.7573,31598.0
2019-09-12 13:00:00,30.24,30.33,30.15,30.16,33365.0,28.7573,28.8429,28.6717,28.6812,33365.0
2019-09-12 13:30:00,30.16,30.19,30.11,30.18,27762.0,28.6812,28.7098,28.6337,28.7003,27762.0
2019-09-12 14:00:00,30.18,30.24,30.1,30.23,66265.0,28.7003,28.7573,28.6242,28.7478,66265.0
2019-09-12 14:30:00,30.23,30.32,30.19,30.19,26225.0,28.7478,28.8334,28.7098,28.7098,26225.0
2019-09-12 15:00:00,30.19,30.2,29.98,30.04,195444.0,28.7098,28.7193,28.5101,28.5671,195444.0
2019-09-12 15:30:00,30.04,30.09,29.93,29.97,651695.0,28.5671,28.6147,28.4625,28.5006,651695.0
2019-09-13 09:30:00,30.09,30.23,29.63,29.64,43863.0,28.6147,28.7478,28.1772,28.1867,43863.0
2019-09-13 10:00:00,29.64,29.8,29.5,29.69,59259.0,28.1867,28.3389,28.0536,28.2343,59259.0
2019-09-13 10:30:00,29.7,29.79,29.63,29.71,47146.0,28.2438,28.3294,28.1772,28.2533,47146.0
2019-09-13 11:00:00,29.71,29.75,29.62,29.68,55248.0,28.2533,28.2914,28.1677,28.2248,55248.0
2019-09-13 11:30:00,29.66,29.72,29.58,29.63,57303.0,28.2058,28.2628,28.1297,28.1772,57303.0
2019-09-13 12:00:00,29.63,29.77,29.61,29.71,61344.0,28.1772,28.3104,28.1582,28.2533,61344.0
2019-09-13 12:30:00,29.71,29.8,29.67,29.75,133606.0,28.2533,28.3389,28.2153,28.2914,133606.0
2019-09-13 13:00:00,29.75,29.86,29.65,29.65,161253.0,28.2914,28.396,28.1963,28.1963,161253.0
2019-09-13 13:30:00,29.66,29.72,29.62,29.64,123027.0,28.2058,28.2628,28.1677,28.1867,123027.0
2019-09-13 14:00:00,29.64,29.67,29.54,29.57,48012.0,28.1867,28.2153,28.0916,28.1202,48012.0
2019-09-13 14:30:00,29.55,29.65,29.55,29.64,26872.0,28.1012,28.1963,28.1012,28.1867,26872.0
2019-09-13 15:00:00,29.64,29.68,29.6,29.65,84991.0,28.1867,28.2248,28.1487,28.1963,84991.0
2019-09-13 15:30:00,29.65,29.67,29.47,29.57,289806.0,28.1963,28.2153,28.0251,28.1202,289806.0
2019-09-16 09:30:00,29.48,29.72,29.29,29.54,47783.0,28.0346,28.2628,27.8539,28.0916,47783.0
2019-09-16 10:00:00,29.54,29.69,29.53,29.61,336898.0,28.0916,28.2343,28.0821,28.1582,336898.0
2019-09-16 10:30:00,29.6,29.74,29.58,29.7,33642.0,28.1487,28.2818,28.1297,28.2438,33642.0
2019-09-16 11:00:00,29.7,29.73,29.6,29.62,37704.0,28.2438,28.2723,28.1487,28.1677,37704.0
2019-09-16 11:30:00,29.61,29.66,29.46,29.48,72670.0,28.1582,28.2058,28.0156,28.0346,72670.0
2019-09-16 12:00:00,29.48,29.73,29.48,29.67,47281.0,28.0346,28.2723,28.0346,28.2153,47281.0
2019-09-16 12:30:00,29.66,29.72,29.48,29.52,63860.0,28.2058,28.2628,28.0346,28.0726,63860.0
2019-09-16 13:00:00,29.53,29.64,29.48,29.53,68584.0,28.0821,28.1867,28.0346,28.0821,68584.0
2019-09-16 13:30:00,29.52,29.53,29.36,29.39,34021.0,28.0726,28.0821,27.9205,27.949,34021.0
2019-09-16 14:00:00,29.39,29.41,29.36,29.4,132833.0,27.949,27.968,27.9205,27.9585,132833.0
2019-09-16 14:30:00,29.4,29.41,29.34,29.4,240391.0,27.9585,27.968,27.9015,27.9585,240391.0
2019-09-16 15:00:00,29.4,29.4,29.29,29.36,173888.0,27.9585,27.9585,27.8539,27.9205,173888.0
2019-09-16 15:30:00,29.36,29.4,29.14,29.15,589004.0,27.9205,27.9585,27.7113,27.7208,589004.0
2019-09-17 09:30:00,28.94,29.21,28.65,28.89,98901.0,27.5211,27.7778,27.2453,27.4735,98901.0
2019-09-17 10:00:00,28.85,29.16,28.84,28.98,65400.0,27.4355,27.7303,27.426,27.5591,65400.0
2019-09-17 10:30:00,28.96,29.25,28.92,29.23,242592.0,27.5401,27.8159,27.502,27.7968,242592.0
2019-09-17 11:00:00,29.23,29.3,29.13,29.2,170112.0,27.7968,27.8634,27.7018,27.7683,170112.0
2019-09-17 11:30:00,29.22,29.55,29.2,29.33,122117.0,27.7873,28.1012,27.7683,27.8919,122117.0
2019-09-17 12:00:00,29.34,29.42,29.13,29.16,63920.0,27.9015,27.9775,27.7018,27.7303,63920.0
2019-09-17 12:30:00,29.19,29.21,29.13,29.17,36113.0,27.7588,27.7778,27.7018,27.7398,36113.0
2019-09-17 13:00:00,29.18,29.23,29.15,29.18,50297.0,27.7493,27.7968,27.7208,27.7493,50297.0
2019-09-17 13:30:00,29.18,29.18,29.11,29.13,61867.0,27.7493,27.7493,27.6827,27.7018,61867.0
2019-09-17 14:00:00,29.13,29.19,29.12,29.17,40717.0,27.7018,27.7588,27.6922,27.7398,40717.0
2019-09-17 14:30:00,29.17,29.21,29.13,29.15,59286.0,27.7398,27.7778,27.7018,27.7208,59286.0
2019-09-17 15:00:00,29.14,29.15,29.07,29.15,54641.0,27.7113,27.7208,27.6447,27.7208,54641.0
2019-09-17 15:30:00,29.15,29.26,29.13,29.24,333969.0,27.7208,27.8254,27.7018,27.8064,333969.0
2019-09-18 09:30:00,29.29,29.37,29.12,29.21,22556.0,27.8539,27.93,27.6922,27.7778,22556.0
2019-09-18 10:00:00,29.22,29.31,29.2,29.26,37632.0,27.7873,27.8729,27.7683,27.8254,37632.0
2019-09-18 10:30:00,29.27,29.29,28.9,28.91,52130.0,27.8349,27.8539,27.483,27.4925,52130.0
2019-09-18 11:00:00,28.92,28.98,28.74,28.78,83455.0,27.502,27.5591,27.3309,27.3689,83455.0
2019-09-18 11:30:00,28.79,28.93,28.79,28.89,46149.0,27.3784,27.5116,27.3784,27.4735,46149.0
2019-09-18 12:00:00,28.89,29.14,28.89,29.12,34036.0,27.4735,27.7113,27.4735,27.6922,34036.0
2019-09-18 12:30:00,29.14,29.16,29.07,29.11,27664.0,27.7113,27.7303,27.6447,27.6827,27664.0
2019-09-18 13:00:00,29.11,29.11,29.03,29.03,32047.0,27.6827,27.6827,27.6067,27.6067,32047.0
2019-09-18 13:30:00,29.04,29.05,28.92,28.95,29868.0,27.6162,27.6257,27.502,27.5306,29868.0
2019-09-18 14:00:00,28.94,29.05,28.8,28.81,25645.0,27.5211,27.6257,27.3879,27.3974,25645.0
2019-09-18 14:30:00,28.81,28.99,28.75,28.98,37108.0,27.3974,27.5686,27.3404,27.5591,37108.0
2019-09-18 15:00:00,28.97,29.16,28.92,29.14,38762.0,27.5496,27.7303,27.502,27.7113,38762.0
2019-09-18 15:30:00,29.15,29.29,29.15,29.23,198495.0,27.7208,27.8539,27.7208,27.7968,198495.0
2019-09-19 09:30:00,29.24,29.24,28.85,29.0,65286.0,27.8064,27.8064,27.4355,27.5781,65286.0
2019-09-19 10:00:00,29.01,29.06,28.89,29.02,35944.0,27.5876,27.6352,27.4735,27.5971,35944.0
2019-09-19 10:30:00,29.0,29.16,29.0,29.13,30473.0,27.5781,27.7303,27.5781,27.7018,30473.0
2019-09-19 11:00:00,29.12,29.25,29.07,29.2,37931.0,27.6922,27.8159,27.6447,27.7683,37931.0
2019-09-19 11:30:00,29.2,29.28,29.07,29.07,34504.0,27.7683,27.8444,27.6447,27.6447,34504.0
2019-09-19 12:00:00,29.09,29.11,28.9,28.9,56037.0,27.6637,27.6827,27.483,27.483,56037.0
2019-09-19 12:30:00,28.89,28.92,28.73,28.74,59666.0,27.4735,27.502,27.3214,27.3309,59666.0
2019-09-19 13:00:00,28.75,28.81,28.68,28.73,51929.0,27.3404,27.3974,27.2738,27.3214,51929.0
2019-09-19 13:30:00,28.74,28.82,28.67,28.8,55356.0,27.3309,27.407,27.2643,27.3879,55356.0
2019-09-19 14:00:00,28.81,28.84,28.74,28.79,99798.0,27.3974,27.426,27.3309,27.3784,99798.0
2019-09-19 14:30:00,28.78,28.81,28.7,28.76,84914.0,27.3689,27.3974,27.2928,27.3499,84914.0
2019-09-19 15:00:00,28.75,28.8,28.66,28.69,67870.0,27.3404,27.3879,27.2548,27.2833,67870.0
2019-09-19 15:30:00,28.68,28.69,28.52,28.58,325446.0,27.2738,27.2833,27.1217,27.1787,325446.0
2019-09-20 09:30:00,28.73,28.91,28.58,28.6,193845.0,27.3214,27.4925,27.1787,27.1977,193845.0
2019-09-20 10:00:00,28.6,28.89,28.58,28.8,139851.0,27.1977,27.4735,27.1787,27.3879,139851.0
2019-09-20 10:30:00,28.8,29.02,28.79,28.98,99940.0,27.3879,27.5971,27.3784,27.5591,99940.0
2019-09-20 11:00:00,28.97,29.0,28.87,28.99,47030.0,27.5496,27.5781,27.4545,27.5686,47030.0
2019-09-20 11:30:00,28.99,29.0,28.89,28.92,63403.0,27.5686,27.5781,27.4735,27.502,63403.0
2019-09-20 12:00:00,28.91,29.24,28.89,29.1,89584.0,27.4925,27.8064,27.4735,27.6732,89584.0
2019-09-20 12:30:00,29.09,29.24,29.07,29.11,60668.0,27.6637,27.8064,27.6447,27.6827,60668.0
2019-09-20 13:00:00,29.1,29.11,28.8,28.98,65414.0,27.6732,27.6827,27.3879,27.5591,65414.0
2019-09-20 13:30:00,28.99,29.07,28.88,29.06,97142.0,27.5686,27.6447,27.464,27.6352,97142.0
2019-09-20 14:00:00,29.07,29.11,28.97,29.0,76871.0,27.6447,27.6827,27.5496,27.5781,76871.0
2019-09-20 14:30:00,29.0,29.09,28.92,28.98,85791.0,27.5781,27.6637,27.502,27.5591,85791.0
2019-09-20 15:00:00,28.98,29.04,28.94,28.99,175317.0,27.5591,27.6162,27.5211,27.5686,175317.0
2019-09-20 15:30:00,28.99,29.09,28.94,29.01,403252.0,27.5686,27.6637,27.5211,27.5876,403252.0
2019-09-23 09:30:00,28.93,29.31,28.83,29.18,46790.0,27.5116,27.8729,27.4165,27.7493,46790.0
2019-09-23 10:00:00,29.14,29.22,29.06,29.22,132940.0,27.7113,27.7873,27.6352,27.7873,132940.0
2019-09-23 10:30:00,29.21,29.42,29.21,29.32,185543.0,27.7778,27.9775,27.7778,27.8824,185543.0
2019-09-23 11:00:00,29.3,29.46,29.3,29.43,33243.0,27.8634,28.0156,27.8634,27.987,33243.0
2019-09-23 11:30:00,29.43,29.44,29.31,29.33,14108.0,27.987,27.9966,27.8729,27.8919,14108.0
2019-09-23 12:00:00,29.33,29.42,29.3,29.41,18977.0,27.8919,27.9775,27.8634,27.968,18977.0
2019-09-23 12:30:00,29.42,29.42,29.32,29.41,17846.0,27.9775,27.9775,27.8824,27.968,17846.0
2019-09-23 13:00:00,29.42,29.46,29.41,29.46,24660.0,27.9775,28.0156,27.968,28.0156,24660.0
2019-09-23 13:30:00,29.47,29.5,29.39,29.5,16572.0,28.0251,28.0536,27.949,28.0536,16572.0
2019-09-23 14:00:00,29.49,29.6,29.43,29.58,49564.0,28.0441,28.1487,27.987,28.1297,49564.0
2019-09-23 14:30:00,29.58,29.58,29.51,29.53,25473.0,28.1297,28.1297,28.0631,28.0821,25473.0
2019-09-23 15:00:00,29.53,29.57,29.48,29.55,47448.0,28.0821,28.1202,28.0346,28.1012,47448.0
2019-09-23 15:30:00,29.55,29.68,29.53,29.57,378582.0,28.1012,28.2248,28.0821,28.1202,378582.0
2019-09-24 09:30:00,29.55,29.8,29.55,29.67,488722.0,28.1012,28.3389,28.1012,28.2153,488722.0
2019-09-24 10:00:00,29.65,29.72,29.56,29.71,71578.0,28.1963,28.2628,28.1107,28.2533,71578.0
2019-09-24 10:30:00,29.71,29.71,29.62,29.66,63098.0,28.2533,28.2533,28.1677,28.2058,63098.0
2019-09-24 11:00:00,29.66,29.77,29.5,29.69,290728.0,28.2058,28.3104,28.0536,28.2343,290728.0
2019-09-24 11:30:00,29.7,29.7,29.48,29.58,70909.0,28.2438,28.2438,28.0346,28.1297,70909.0
2019-09-24 12:00:00,29.57,29.66,29.51,29.6,134699.0,28.1202,28.2058,28.0631,28.1487,134699.0
2019-09-24 12:30:00,29.61,29.63,29.53,29.57,159705.0,28.1582,28.1772,28.0821,28.1202,159705.0
2019-09-24 13:00:00,29.57,29.61,29.54,29.58,86031.0,28.1202,28.1582,28.0916,28.1297,86031.0
2019-09-24 13:30:00,29.58,29.65,29.56,29.61,139826.0,28.1297,28.1963,28.1107,28.1582,139826.0
2019-09-24 14:00:00,29.6,29.71,29.37,29.37,159501.0,28.1487,28.2533,27.93,27.93,159501.0
2019-09-24 14:30:00,29.37,29.38,29.2,29.21,77971.0,27.93,27.9395,27.7683,27.7778,77971.0
2019-09-24 15:00:00,29.2,29.3,29.17,29.23,65891.0,27.7683,27.8634,27.7398,27.7968,65891.0
2019-09-24 15:30:00,29.23,29.3,29.19,29.2,478209.0,27.7968,27.8634,27.7588,27.7683,478209.0
2019-09-25 09:30:00,29.16,29.64,29.16,29.26,24669.0,27.7303,28.1867,27.7303,27.8254,24669.0
2019-09-25 10:00:00,29.29,29.3,29.03,29.04,22828.0,27.8539,27.8634,27.6067,27.6162,22828.0
2019-09-25 10:30:00,29.04,29.29,29.04,29.24,28474.0,27.6162,27.8539,27.6162,27.8064,28474.0
2019-09-25 11:00:00,29.25,29.29,29.18,29.24,21402.0,27.8159,27.8539,27.7493,27.8064,21402.0
2019-09-25 11:30:00,29.21,29.25,29.13,29.17,25929.0,27.7778,27.8159,27.7018,27.7398,25929.0
2019-09-25 12:00:00,29.19,29.24,29.09,29.22,28402.0,27.7588,27.8064,27.6637,27.7873,28402.0
2019-09-25 12:30:00,29.23,29.23,29.12,29.19,29955.0,27.7968,27.7968,27.6922,27.7588,29955.0
2019-09-25 13:00:00,29.18,29.3,29.18,29.23,38656.0,27.7493,27.8634,27.7493,27.7968,38656.0
2019-09-25 13:30:00,29.24,29.28,29.22,29.23,22499.0,27.8064,27.8444,27.7873,27.7968,22499.0
2019-09-25 14:00:00,29.22,29.26,29.19,29.21,16201.0,27.7873,27.8254,27.7588,27.7778,16201.0
2019-09-25 14:30:00,29.2,29.36,29.16,29.35,37178.0,27.7683,27.9205,27.7303,27.911,37178.0
2019-09-25 15:00:00,29.36,29.44,29.32,29.44,44099.0,27.9205,27.9966,27.8824,27.9966,44099.0
2019-09-25 15:30:00,29.44,29.5,29.3,29.32,168700.0,27.9966,28.0536,27.8634,27.8824,168700.0
2019-09-26 09:30:00,29.33,29.53,29.23,29.23,43849.0,27.8919,28.0821,27.7968,27.7968,43849.0
2019-09-26 10:00:00,29.27,29.37,28.97,29.05,37775.0,27.8349,27.93,27.5496,27.6257,37775.0
2019-09-26 10:30:00,29.07,29.14,29.0,29.08,37864.0,27.6447,27.7113,27.5781,27.6542,37864.0
2019-09-26 11:00:00,29.09,29.09,28.85,28.85,27404.0,27.6637,27.6637,27.4355,27.4355,27404.0
2019-09-26 11:30:00,28.85,28.91,28.75,28.75,26747.0,27.4355,27.4925,27.3404,27.3404,26747.0
2019-09-26 12:00:00,28.76,28.95,28.71,28.91,59111.0,27.3499,27.5306,27.3023,27.4925,59111.0
2019-09-26 12:30:00,28.91,28.97,28.88,28.97,25358.0,27.4925,27.5496,27.464,27.5496,25358.0
2019-09-26 13:00:00,28.96,29.03,28.92,29.03,172107.0,27.5401,27.6067,27.502,27.6067,172107.0
2019-09-26 13:30:00,29.03,29.13,28.99,29.07,30655.0,27.6067,27.7018,27.5686,27.6447,30655.0
2019-09-26 14:00:00,29.07,29.25,29.07,29.17,50583.0,27.6447,27.8159,27.6447,27.7398,50583.0
2019-09-26 14:30:00,29.17,29.39,29.11,29.11,78487.0,27.7398,27.949,27.6827,27.6827,78487.0
2019-09-26 15:00:00,29.12,29.19,29.05,29.18,64345.0,27.6922,27.7588,27.6257,27.7493,64345.0
2019-09-26 15:30:00,29.18,29.22,29.03,29.05,166649.0,27.7493,27.7873,27.6067,27.6257,166649.0
2019-09-27 09:30:00,29.24,29.35,29.08,29.1,334399.0,27.8064,27.911,27.6542,27.6732,334399.0
2019-09-27 10:00:00,29.1,29.29,28.95,29.15,314001.0,27.6732,27.8539,27.5306,27.7208,314001.0
2019-09-27 10:30:00,29.14,29.43,29.14,29.39,48126.0,27.7113,27.987,27.7113,27.949,48126.0
2019-09-27 11:00:00,29.38,29.4,29.11,29.13,24319.0,27.9395,27.9585,27.6827,27.7018,24319.0
2019-09-27 11:30:00,29.1,29.15,28.91,29.12,45311.0,27.6732,27.7208,27.4925,27.6922,45311.0
2019-09-27 12:00:00,29.12,29.13,28.97,28.99,23036.0,27.6922,27.7018,27.5496,27.5686,23036.0
2019-09-27 12:30:00,28.98,29.0,28.75,28.78,21983.0,27.5591,27.5781,27.3404,27.3689,21983.0
2019-09-27 13:00:00,28.77,28.85,28.67,28.69,51165.0,27.3594,27.4355,27.2643,27.2833,51165.0
2019-09-27 13:30:00,28.7,28.93,28.65,28.9,69765.0,27.2928,27.5116,27.2453,27.483,69765.0
2019-09-27 14:00:00,28.89,28.91,28.79,28.82,31007.0,27.4735,27.4925,27.3784,27.407,31007.0
2019-09-27 14:30:00,28.81,28.82,28.67,28.71,37956.0,27.3974,27.407,27.2643,27.3023,37956.0
2019-09-27 15:00:00,28.71,28.81,28.7,28.8,216006.0,27.3023,27.3974,27.2928,27.3879,216006.0
2019-09-27 15:30:00,28.8,28.92,28.79,28.9,272503.0,27.3879,27.502,27.3784,27.483,272503.0
2019-09-30 09:30:00,29.0,29.08,28.66,28.66,51233.0,27.5781,27.6542,27.2548,27.2548,51233.0
2019-09-30 10:00:00,28.66,28.76,28.57,28.65,37864.0,27.2548,27.3499,27.1692,27.2453,37864.0
2019-09-30 10:30:00,28.65,28.82,28.61,28.77,32320.0,27.2453,27.407,27.2072,27.3594,32320.0
2019-09-30 11:00:00,28.77,28.77,28.66,28.7,37573.0,27.3594,27.3594,27.2548,27.2928,37573.0
2019-09-30 11:30:00,28.71,28.81,28.62,28.66,46867.0,27.3023,27.3974,27.2168,27.2548,46867.0
2019-09-30 12:00:00,28.66,28.69,28.54,28.57,30847.0,27.2548,27.2833,27.1407,27.1692,30847.0
2019-09-30 12:30:00,28.57,28.82,28.52,28.79,56187.0,27.1692,27.407,27.1217,27.3784,56187.0
2019-09-30 13:00:00,28.79,28.8,28.61,28.63,119009.0,27.3784,27.3879,27.2072,27.2263,119009.0
2019-09-30 13:30:00,28.63,28.75,28.59,28.69,42164.0,27.2263,27.3404,27.1882,27.2833,42164.0
2019-09-30 14:00:00,28.69,28.84,28.68,28.75,93277.0,27.2833,27.426,27.2738,27.3404,93277.0
2019-09-30 14:30:00,28.75,28.75,28.6,28.62,106742.0,27.3404,27.3404,27.1977,27.2168,106742.0
2019-09-30 15:00:00,28.62,28.66,28.54,28.57,125353.0,27.2168,27.2548,27.1407,27.1692,125353.0
2019-09-30 15:30:00,28.57,28.59,28.42,28.46,325830.0,27.1692,27.1882,27.0266,27.0646,325830.0
2019-10-01 09:30:00,28.48,28.68,28.34,28.51,130947.0,27.1314,27.322,26.9981,27.16,130947.0
2019-10-01 10:00:00,28.5,28.5,28.22,28.34,97968.0,27.1505,27.1505,26.8837,26.9981,97968.0
2019-10-01 10:30:00,28.35,28.48,28.26,28.29,47553.0,27.0076,27.1314,26.9218,26.9504,47553.0
2019-10-01 11:00:00,28.28,28.34,28.19,28.29,85497.0,26.9409,26.9981,26.8552,26.9504,85497.0
2019-10-01 11:30:00,28.29,28.44,28.28,28.38,75638.0,26.9504,27.0933,26.9409,27.0362,75638.0
2019-10-01 12:00:00,28.38,28.5,28.37,28.45,76976.0,27.0362,27.1505,27.0266,27.1028,76976.0
2019-10-01 12:30:00,28.45,28.51,28.4,28.47,534291.0,27.1028,27.16,27.0552,27.1219,534291.0
2019-10-01 13:00:00,28.46,28.46,28.19,28.24,41809.0,27.1124,27.1124,26.8552,26.9028,41809.0
2019-10-01 13:30:00,28.24,28.26,28.11,28.11,86226.0,26.9028,26.9218,26.7789,26.7789,86226.0
2019-10-01 14:00:00,28.13,28.34,28.06,28.3,233193.0,26.798,26.9981,26.7313,26.9599,233193.0
2019-10-01 14:30:00,28.3,28.35,28.26,28.28,57641.0,26.9599,27.0076,26.9218,26.9409,57641.0
2019-10-01 15:00:00,28.29,28.38,28.24,28.36,149333.0,26.9504,27.0362,26.9028,27.0171,149333.0
2019-10-01 15:30:00,28.35,28.37,28.26,28.32,396999.0,27.0076,27.0266,26.9218,26.979,396999.0
2019-10-02 09:30:00,28.13,28.41,28.01,28.41,106077.0,26.798,27.0647,26.6837,27.0647,106077.0
2019-10-02 10:00:00,28.41,28.64,28.32,28.57,169981.0,27.0647,27.2838,26.979,27.2172,169981.0
2019-10-02 10:30:00,28.56,28.6,28.43,28.49,70443.0,27.2076,27.2457,27.0838,27.1409,70443.0
2019-10-02 11:00:00,28.48,28.61,28.46,28.53,81215.0,27.1314,27.2553,27.1124,27.1791,81215.0
2019-10-02 11:30:00,28.53,28.57,28.48,28.53,105605.0,27.1791,27.2172,27.1314,27.1791,105605.0
2019-10-02 12:00:00,28.53,28.63,28.5,28.54,267897.0,27.1791,27.2743,27.1505,27.1886,267897.0
2019-10-02 12:30:00,28.55,28.6,28.39,28.59,116169.0,27.1981,27.2457,27.0457,27.2362,116169.0
2019-10-02 13:00:00,28.59,28.68,28.57,28.63,254790.0,27.2362,27.322,27.2172,27.2743,254790.0
2019-10-02 13:30:00,28.65,28.82,28.63,28.65,138231.0,27.2934,27.4553,27.2743,27.2934,138231.0
2019-10-02 14:00:00,28.65,28.65,28.5,28.54,221197.0,27.2934,27.2934,27.1505,27.1886,221197.0
2019-10-02 14:30:00,28.54,28.56,28.44,28.5,90680.0,27.1886,27.2076,27.0933,27.1505,90680.0
2019-10-02 15:00:00,28.5,28.51,28.4,28.41,172881.0,27.1505,27.16,27.0552,27.0647,172881.0
2019-10-02 15:30:00,28.4,28.44,28.23,28.25,577317.0,27.0552,27.0933,26.8933,26.9123,577317.0
2019-10-03 09:30:00,28.21,28.21,27.74,27.86,76150.0,26.8742,26.8742,26.4265,26.5408,76150.0
2019-10-03 10:00:00,27.82,27.82,27.46,27.5,105766.0,26.5027,26.5027,26.1597,26.1978,105766.0
2019-10-03 10:30:00,27.49,27.56,27.35,27.54,190864.0,26.1883,26.255,26.0549,26.2359,190864.0
2019-10-03 11:00:00,27.53,27.62,27.38,27.39,106223.0,26.2264,26.3121,26.0835,26.093,106223.0
2019-10-03 11:30:00,27.39,27.55,27.38,27.51,392264.0,26.093,26.2455,26.0835,26.2074,392264.0
2019-10-03 12:00:00,27.5,27.64,27.47,27.6,224825.0,26.1978,26.3312,26.1692,26.2931,224825.0
2019-10-03 12:30:00,27.6,27.73,27.53,27.68,65305.0,26.2931,26.4169,26.2264,26.3693,65305.0
2019-10-03 13:00:00,27.68,27.69,27.52,27.55,52848.0,26.3693,26.3788,26.2169,26.2455,52848.0
2019-10-03 13:30:00,27.55,27.72,27.53,27.65,50182.0,26.2455,26.4074,26.2264,26.3407,50182.0
2019-10-03 14:00:00,27.66,27.88,27.62,27.82,96122.0,26.3502,26.5598,26.3121,26.5027,96122.0
2019-10-03 14:30:00,27.8,27.9,27.79,27.82,97598.0,26.4836,26.5789,26.4741,26.5027,97598.0
2019-10-03 15:00:00,27.82,28.07,27.81,27.96,165639.0,26.5027,26.7408,26.4931,26.636,165639.0
2019-10-03 15:30:00,27.96,28.08,27.95,28.01,457564.0,26.636,26.7504,26.6265,26.6837,457564.0
2019-10-04 09:30:00,28.26,28.74,27.93,28.7,155458.0,26.9218,27.3791,26.6075,27.341,155458.0
2019-10-04 10:00:00,28.68,28.88,28.67,28.72,53733.0,27.322,27.5125,27.3124,27.3601,53733.0
2019-10-04 10:30:00,28.72,28.9,28.65,28.77,53371.0,27.3601,27.5315,27.2934,27.4077,53371.0
2019-10-04 11:00:00,28.77,29.0,28.69,28.99,57790.0,27.4077,27.6268,27.3315,27.6173,57790.0
2019-10-04 11:30:00,28.98,29.06,28.94,29.01,43293.0,27.6077,27.684,27.5696,27.6363,43293.0
2019-10-04 12:00:00,29.01,29.15,28.99,29.14,43099.0,27.6363,27.7697,27.6173,27.7602,43099.0
2019-10-04 12:30:00,29.14,29.14,29.03,29.04,37281.0,27.7602,27.7602,27.6554,27.6649,37281.0
2019-10-04 13:00:00,29.04,29.18,29.02,29.11,47257.0,27.6649,27.7983,27.6459,27.7316,47257.0
2019-10-04 13:30:00,29.1,29.25,29.07,29.15,56544.0,27.7221,27.865,27.6935,27.7697,56544.0
2019-10-04 14:00:00,29.16,29.17,28.93,28.96,75669.0,27.7792,27.7887,27.5601,27.5887,75669.0
2019-10-04 14:30:00,28.96,29.02,28.92,29.02,58393.0,27.5887,27.6459,27.5506,27.6459,58393.0
2019-10-04 15:00:00,29.01,29.06,28.96,29.02,43806.0,27.6363,27.684,27.5887,27.6459,43806.0
2019-10-04 15:30:00,29.02,29.05,28.99,29.0,246394.0,27.6459,27.6744,27.6173,27.6268,246394.0
2019-10-07 09:30:00,28.9,29.07,28.75,28.81,36687.0,27.5315,27.6935,27.3886,27.4458,36687.0
2019-10-07 10:00:00,28.82,29.06,28.82,28.96,63256.0,27.4553,27.684,27.4553,27.5887,63256.0
2019-10-07 10:30:00,28.97,29.14,28.97,29.11,46474.0,27.5982,27.7602,27.5982,27.7316,46474.0
2019-10-07 11:00:00,29.11,29.12,28.98,29.07,42138.0,27.7316,27.7411,27.6077,27.6935,42138.0
2019-10-07 11:30:00,29.06,29.24,29.05,29.14,40794.0,27.684,27.8554,27.6744,27.7602,40794.0
2019-10-07 12:00:00,29.15,29.32,29.13,29.23,56053.0,27.7697,27.9316,27.7506,27.8459,56053.0
2019-10-07 12:30:00,29.22,29.22,29.13,29.15,15815.0,27.8364,27.8364,27.7506,27.7697,15815.0
2019-10-07 13:00:00,29.15,29.2,29.02,29.1,75251.0,27.7697,27.8173,27.6459,27.7221,75251.0
2019-10-07 13:30:00,29.1,29.27,29.09,29.24,33232.0,27.7221,27.884,27.7125,27.8554,33232.0
2019-10-07 14:00:00,29.24,29.24,29.09,29.15,28864.0,27.8554,27.8554,27.7125,27.7697,28864.0
2019-10-07 14:30:00,29.15,29.15,29.0,29.08,40177.0,27.7697,27.7697,27.6268,27.703,40177.0
2019-10-07 15:00:00,29.08,29.11,29.04,29.09,44105.0,27.703,27.7316,27.6649,27.7125,44105.0
2019-10-07 15:30:00,29.09,29.1,28.95,29.02,167134.0,27.7125,27.7221,27.5792,27.6459,167134.0
2019-10-08 09:30:00,28.8,28.8,28.54,28.62,36160.0,27.4363,27.4363,27.1886,27.2648,36160.0
2019-10-08 10:00:00,28.6,28.84,28.54,28.68,76762.0,27.2457,27.4744,27.1886,27.322,76762.0
2019-10-08 10:30:00,28.67,28.74,28.55,28.72,27728.0,27.3124,27.3791,27.1981,27.3601,27728.0
2019-10-08 11:00:00,28.71,28.75,28.59,28.59,22873.0,27.3505,27.3886,27.2362,27.2362,22873.0
2019-10-08 11:30:00,28.59,28.7,28.56,28.69,28260.0,27.2362,27.341,27.2076,27.3315,28260.0
2019-10-08 12:00:00,28.67,28.73,28.61,28.71,34376.0,27.3124,27.3696,27.2553,27.3505,34376.0
2019-10-08 12:30:00,28.72,28.72,28.62,28.62,15275.0,27.3601,27.3601,27.2648,27.2648,15275.0
2019-10-08 13:00:00,28.62,28.7,28.57,28.7,21727.0,27.2648,27.341,27.2172,27.341,21727.0
2019-10-08 13:30:00,28.7,28.72,28.64,28.69,23496.0,27.341,27.3601,27.2838,27.3315,23496.0
2019-10-08 14:00:00,28.69,28.69,28.61,28.65,30204.0,27.3315,27.3315,27.2553,27.2934,30204.0
2019-10-08 14:30:00,28.65,28.77,28.6,28.67,72208.0,27.2934,27.4077,27.2457,27.3124,72208.0
2019-10-08 15:00:00,28.65,28.68,28.51,28.52,35113.0,27.2934,27.322,27.16,27.1695,35113.0
2019-10-08 15:30:00,28.52,28.56,28.38,28.39,170267.0,27.1695,27.2076,27.0362,27.0457,170267.0
2019-10-09 09:30:00,28.41,28.55,28.12,28.22,48047.0,27.0647,27.1981,26.7885,26.8837,48047.0
2019-10-09 10:00:00,28.23,28.23,28.11,28.18,25743.0,26.8933,26.8933,26.7789,26.8456,25743.0
2019-10-09 10:30:00,28.19,28.3,28.16,28.3,41034.0,26.8552,26.9599,26.8266,26.9599,41034.0
2019-10-09 11:00:00,28.28,28.3,28.15,28.16,14888.0,26.9409,26.9599,26.817,26.8266,14888.0
2019-10-09 11:30:00,28.16,28.25,28.15,28.19,15897.0,26.8266,26.9123,26.817,26.8552,15897.0
2019-10-09 12:00:00,28.19,28.2,28.11,28.16,26740.0,26.8552,26.8647,26.7789,26.8266,26740.0
2019-10-09 12:30:00,28.16,28.18,28.11,28.13,9622.0,26.8266,26.8456,26.7789,26.798,9622.0
2019-10-09 13:00:00,28.13,28.2,28.05,28.05,13911.0,26.798,26.8647,26.7218,26.7218,13911.0
2019-10-09 13:30:00,28.06,28.13,28.05,28.11,14915.0,26.7313,26.798,26.7218,26.7789,14915.0
2019-10-09 14:00:00,28.11,28.18,28.1,28.18,17596.0,26.7789,26.8456,26.7694,26.8456,17596.0
2019-10-09 14:30:00,28.18,28.25,28.17,28.23,19749.0,26.8456,26.9123,26.8361,26.8933,19749.0
2019-10-09 15:00:00,28.23,28.28,28.22,28.27,23806.0,26.8933,26.9409,26.8837,26.9314,23806.0
2019-10-09 15:30:00,28.27,28.27,28.14,28.18,90676.0,26.9314,26.9314,26.8075,26.8456,90676.0
2019-10-10 09:30:00,28.07,28.53,28.01,28.46,58899.0,26.7408,27.1791,26.6837,27.1124,58899.0
2019-10-10 10:00:00,28.46,28.52,28.3,28.4,45038.0,27.1124,27.1695,26.9599,27.0552,45038.0
2019-10-10 10:30:00,28.45,28.62,28.39,28.62,33391.0,27.1028,27.2648,27.0457,27.2648,33391.0
2019-10-10 11:00:00,28.61,28.64,28.39,28.4,34613.0,27.2553,27.2838,27.0457,27.0552,34613.0
2019-10-10 11:30:00,28.4,28.41,28.18,28.24,52114.0,27.0552,27.0647,26.8456,26.9028,52114.0
2019-10-10 12:00:00,28.25,28.27,28.15,28.19,46473.0,26.9123,26.9314,26.817,26.8552,46473.0
2019-10-10 12:30:00,28.19,28.24,28.16,28.19,40211.0,26.8552,26.9028,26.8266,26.8552,40211.0
2019-10-10 13:00:00,28.19,28.24,28.11,28.16,32576.0,26.8552,26.9028,26.7789,26.8266,32576.0
2019-10-10 13:30:00,28.16,28.19,28.08,28.15,48785.0,26.8266,26.8552,26.7504,26.817,48785.0
2019-10-10 14:00:00,28.16,28.17,28.02,28.1,43064.0,26.8266,26.8361,26.6932,26.7694,43064.0
2019-10-10 14:30:00,28.1,28.21,28.09,28.17,24087.0,26.7694,26.8742,26.7599,26.8361,24087.0
2019-10-10 15:00:00,28.18,28.26,28.16,28.26,31279.0,26.8456,26.9218,26.8266,26.9218,31279.0
2019-10-10 15:30:00,28.25,28.28,28.1,28.15,215986.0,26.9123,26.9409,26.7694,26.817,215986.0
2019-10-11 09:30:00,28.48,28.8,28.31,28.61,85594.0,27.1314,27.4363,26.9695,27.2553,85594.0
2019-10-11 10:00:00,28.62,28.75,28.52,28.64,102235.0,27.2648,27.3886,27.1695,27.2838,102235.0
2019-10-11 10:30:00,28.63,28.82,28.63,28.77,77343.0,27.2743,27.4553,27.2743,27.4077,77343.0
2019-10-11 11:00:00,28.77,28.94,28.74,28.91,84626.0,27.4077,27.5696,27.3791,27.5411,84626.0
2019-10-11 11:30:00,28.91,28.94,28.63,28.73,72946.0,27.5411,27.5696,27.2743,27.3696,72946.0
2019-10-11 12:00:00,28.75,28.76,28.53,28.59,57608.0,27.3886,27.3982,27.1791,27.2362,57608.0
2019-10-11 12:30:00,28.59,28.74,28.54,28.74,41702.0,27.2362,27.3791,27.1886,27.3791,41702.0
2019-10-11 13:00:00,28.72,28.79,28.56,28.71,56584.0,27.3601,27.4267,27.2076,27.3505,56584.0
2019-10-11 13:30:00,28.74,28.82,28.68,28.75,48628.0,27.3791,27.4553,27.322,27.3886,48628.0
2019-10-11 14:00:00,28.75,28.8,28.7,28.75,45502.0,27.3886,27.4363,27.341,27.3886,45502.0
2019-10-11 14:30:00,28.75,28.84,28.73,28.83,52804.0,27.3886,27.4744,27.3696,27.4648,52804.0
2019-10-11 15:00:00,28.82,28.87,28.75,28.83,58251.0,27.4553,27.503,27.3886,27.4648,58251.0
2019-10-11 15:30:00,28.84,28.84,28.6,28.63,267972.0,27.4744,27.4744,27.2457,27.2743,267972.0
2019-10-14 09:30:00,28.56,28.7,28.42,28.64,26672.0,27.2076,27.341,27.0743,27.2838,26672.0
2019-10-14 10:00:00,28.65,28.65,28.41,28.53,32747.0,27.2934,27.2934,27.0647,27.1791,32747.0
2019-10-14 10:30:00,28.53,28.57,28.46,28.52,33931.0,27.1791,27.2172,27.1124,27.1695,33931.0
2019-10-14 11:00:00,28.52,28.52,28.35,28.43,38609.0,27.1695,27.1695,27.0076,27.0838,38609.0
2019-10-14 11:30:00,28.42,28.53,28.41,28.45,33873.0,27.0743,27.1791,27.0647,27.1028,33873.0
2019-10-14 12:00:00,28.45,28.55,28.45,28.5,28598.0,27.1028,27.1981,27.1028,27.1505,28598.0
2019-10-14 12:30:00,28.49,28.63,28.49,28.6,40374.0,27.1409,27.2743,27.1409,27.2457,40374.0
2019-10-14 13:00:00,28.6,28.61,28.49,28.59,39526.0,27.2457,27.2553,27.1409,27.2362,39526.0
2019-10-14 13:30:00,28.59,28.68,28.53,28.67,28547.0,27.2362,27.322,27.1791,27.3124,28547.0
2019-10-14 14:00:00,28.67,28.77,28.61,28.61,117383.0,27.3124,27.4077,27.2553,27.2553,117383.0
2019-10-14 14:30:00,28.62,28.68,28.56,28.59,76716.0,27.2648,27.322,27.2076,27.2362,76716.0
2019-10-14 15:00:00,28.59,28.61,28.49,28.6,103711.0,27.2362,27.2553,27.1409,27.2457,103711.0
2019-10-14 15:30:00,28.6,28.62,28.49,28.53,241446.0,27.2457,27.2648,27.1409,27.1791,241446.0
2019-10-15 09:30:00,28.61,28.8,28.39,28.48,87142.0,27.2553,27.4363,27.0457,27.1314,87142.0
2019-10-15 10:00:00,28.49,28.67,28.49,28.63,75335.0,27.1409,27.3124,27.1409,27.2743,75335.0
2019-10-15 10:30:00,28.63,28.69,28.49,28.64,77130.0,27.2743,27.3315,27.1409,27.2838,77130.0
2019-10-15 11:00:00,28.65,28.75,28.57,28.68,81603.0,27.2934,27.3886,27.2172,27.322,81603.0
2019-10-15 11:30:00,28.67,28.76,28.58,28.66,64096.0,27.3124,27.3982,27.2267,27.3029,64096.0
2019-10-15 12:00:00,28.66,28.76,28.63,28.73,50667.0,27.3029,27.3982,27.2743,27.3696,50667.0
2019-10-15 12:30:00,28.74,28.78,28.72,28.72,18985.0,27.3791,27.4172,27.3601,27.3601,18985.0
2019-10-15 13:00:00,28.72,28.79,28.68,28.74,32545.0,27.3601,27.4267,27.322,27.3791,32545.0
2019-10-15 13:30:00,28.75,28.81,28.68,28.7,34229.0,27.3886,27.4458,27.322,27.341,34229.0
2019-10-15 14:00:00,28.7,28.71,28.59,28.59,40359.0,27.341,27.3505,27.2362,27.2362,40359.0
2019-10-15 14:30:00,28.6,28.63,28.56,28.6,52993.0,27.2457,27.2743,27.2076,27.2457,52993.0
2019-10-15 15:00:00,28.59,28.64,28.51,28.6,107477.0,27.2362,27.2838,27.16,27.2457,107477.0
2019-10-15 15:30:00,28.6,28.7,28.59,28.69,211973.0,27.2457,27.341,27.2362,27.3315,211973.0
2019-10-16 09:30:00,28.65,28.67,28.51,28.6,53706.0,27.2934,27.3124,27.16,27.2457,53706.0
2019-10-16 10:00:00,28.61,28.79,28.61,28.67,63535.0,27.2553,27.4267,27.2553,27.3124,63535.0
2019-10-16 10:30:00,28.65,28.7,28.57,28.59,41621.0,27.2934,27.341,27.2172,27.2362,41621.0
2019-10-16 11:00:00,28.6,28.67,28.55,28.59,45060.0,27.2457,27.3124,27.1981,27.2362,45060.0
2019-10-16 11:30:00,28.59,28.67,28.58,28.64,50482.0,27.2362,27.3124,27.2267,27.2838,50482.0
2019-10-16 12:00:00,28.64,28.74,28.63,28.74,113641.0,27.2838,27.3791,27.2743,27.3791,113641.0
2019-10-16 12:30:00,28.75,28.87,28.75,28.78,36245.0,27.3886,27.503,27.3886,27.4172,36245.0
2019-10-16 13:00:00,28.79,28.79,28.55,28.57,67842.0,27.4267,27.4267,27.1981,27.2172,67842.0
2019-10-16 13:30:00,28.58,28.67,28.56,28.57,124275.0,27.2267,27.3124,27.2076,27.2172,124275.0
2019-10-16 14:00:00,28.57,28.6,28.51,28.54,65741.0,27.2172,27.2457,27.16,27.1886,65741.0
2019-10-16 14:30:00,28.54,28.55,28.5,28.54,39490.0,27.1886,27.1981,27.1505,27.1886,39490.0
2019-10-16 15:00:00,28.54,28.64,28.47,28.63,244775.0,27.1886,27.2838,27.1219,27.2743,244775.0
2019-10-16 15:30:00,28.63,28.7,28.57,28.66,514992.0,27.2743,27.341,27.2172,27.3029,514992.0
2019-10-17 09:30:00,28.85,29.08,28.72,28.94,42177.0,27.4839,27.703,27.3601,27.5696,42177.0
2019-10-17 10:00:00,28.91,29.2,28.86,29.18,27949.0,27.5411,27.8173,27.4934,27.7983,27949.0
2019-10-17 10:30:00,29.2,29.28,29.1,29.27,46823.0,27.8173,27.8935,27.7221,27.884,46823.0
2019-10-17 11:00:00,29.26,29.41,29.18,29.24,93631.0,27.8745,28.0174,27.7983,27.8554,93631.0
2019-10-17 11:30:00,29.23,29.39,29.21,29.33,56274.0,27.8459,27.9983,27.8269,27.9412,56274.0
2019-10-17 12:00:00,29.31,29.33,29.21,29.3,139535.0,27.9221,27.9412,27.8269,27.9126,139535.0
2019-10-17 12:30:00,29.32,29.38,29.29,29.37,79875.0,27.9316,27.9888,27.9031,27.9793,79875.0
2019-10-17 13:00:00,29.37,29.4,29.31,29.34,43597.0,27.9793,28.0079,27.9221,27.9507,43597.0
2019-10-17 13:30:00,29.34,29.44,29.34,29.43,36163.0,27.9507,28.046,27.9507,28.0364,36163.0
2019-10-17 14:00:00,29.43,29.48,29.38,29.44,36284.0,28.0364,28.0841,27.9888,28.046,36284.0
2019-10-17 14:30:00,29.44,29.58,29.42,29.57,62473.0,28.046,28.1793,28.0269,28.1698,62473.0
2019-10-17 15:00:00,29.57,29.58,29.44,29.51,67404.0,28.1698,28.1793,28.046,28.1126,67404.0
2019-10-17 15:30:00,29.51,29.59,29.48,29.56,358662.0,28.1126,28.1889,28.0841,28.1603,358662.0
2019-10-18 09:30:00,29.39,29.57,29.23,29.49,63774.0,27.9983,28.1698,27.8459,28.0936,63774.0
2019-10-18 10:00:00,29.5,29.53,29.42,29.44,35580.0,28.1031,28.1317,28.0269,28.046,35580.0
2019-10-18 10:30:00,29.44,29.44,29.11,29.16,153995.0,28.046,28.046,27.7316,27.7792,153995.0
2019-10-18 11:00:00,29.15,29.3,29.14,29.25,43538.0,27.7697,27.9126,27.7602,27.865,43538.0
2019-10-18 11:30:00,29.25,29.36,29.23,29.33,71088.0,27.865,27.9698,27.8459,27.9412,71088.0
2019-10-18 12:00:00,29.33,29.37,29.29,29.33,69446.0,27.9412,27.9793,27.9031,27.9412,69446.0
2019-10-18 12:30:00,29.32,29.42,29.3,29.4,65616.0,27.9316,28.0269,27.9126,28.0079,65616.0
2019-10-18 13:00:00,29.39,29.61,29.38,29.61,69439.0,27.9983,28.2079,27.9888,28.2079,69439.0
2019-10-18 13:30:00,29.61,29.66,29.51,29.56,124521.0,28.2079,28.2555,28.1126,28.1603,124521.0
2019-10-18 14:00:00,29.56,29.64,29.54,29.64,188122.0,28.1603,28.2365,28.1412,28.2365,188122.0
2019-10-18 14:30:00,29.63,29.67,29.6,29.66,83428.0,28.227,28.2651,28.1984,28.2555,83428.0
2019-10-18 15:00:00,29.66,29.7,29.6,29.66,128230.0,28.2555,28.2937,28.1984,28.2555,128230.0
2019-10-18 15:30:00,29.66,29.78,29.64,29.72,389113.0,28.2555,28.3699,28.2365,28.3127,389113.0
2019-10-21 09:30:00,29.87,29.95,29.74,29.82,62527.0,28.4556,28.5318,28.3318,28.408,62527.0
2019-10-21 10:00:00,29.82,29.91,29.58,29.66,102126.0,28.408,28.4937,28.1793,28.2555,102126.0
2019-10-21 10:30:00,29.66,29.76,29.58,29.62,109555.0,28.2555,28.3508,28.1793,28.2174,109555.0
2019-10-21 11:00:00,29.62,29.65,29.53,29.56,95036.0,28.2174,28.246,28.1317,28.1603,95036.0
2019-10-21 11:30:00,29.57,29.57,29.42,29.45,103292.0,28.1698,28.1698,28.0269,28.0555,103292.0
2019-10-21 12:00:00,29.45,29.66,29.39,29.65,59443.0,28.0555,28.2555,27.9983,28.246,59443.0
2019-10-21 12:30:00,29.65,29.7,29.59,29.68,58533.0,28.246,28.2937,28.1889,28.2746,58533.0
2019-10-21 13:00:00,29.68,29.72,29.52,29.58,58127.0,28.2746,28.3127,28.1222,28.1793,58127.0
2019-10-21 13:30:00,29.58,29.64,29.54,29.64,36685.0,28.1793,28.2365,28.1412,28.2365,36685.0
2019-10-21 14:00:00,29.64,29.69,29.56,29.59,41804.0,28.2365,28.2841,28.1603,28.1889,41804.0
2019-10-21 14:30:00,29.59,29.67,29.57,29.62,55088.0,28.1889,28.2651,28.1698,28.2174,55088.0
2019-10-21 15:00:00,29.61,29.68,29.6,29.64,70298.0,28.2079,28.2746,28.1984,28.2365,70298.0
2019-10-21 15:30:00,29.64,29.71,29.58,29.7,305209.0,28.2365,28.3032,28.1793,28.2937,305209.0
2019-10-22 09:30:00,29.7,29.92,29.58,29.86,49016.0,28.2937,28.5032,28.1793,28.4461,49016.0
2019-10-22 10:00:00,29.86,30.02,29.74,29.99,83390.0,28.4461,28.5985,28.3318,28.5699,83390.0
2019-10-22 10:30:00,29.99,30.01,29.86,29.89,119147.0,28.5699,28.589,28.4461,28.4747,119147.0
2019-10-22 11:00:00,29.89,30.04,29.84,30.0,43578.0,28.4747,28.6176,28.427,28.5794,43578.0
2019-10-22 11:30:00,30.0,30.15,30.0,30.09,80666.0,28.5794,28.7223,28.5794,28.6652,80666.0
2019-10-22 12:00:00,30.09,30.26,30.08,30.23,38092.0,28.6652,28.8271,28.6557,28.7986,38092.0
2019-10-22 12:30:00,30.22,30.26,30.17,30.21,38063.0,28.789,28.8271,28.7414,28.7795,38063.0
2019-10-22 13:00:00,30.21,30.26,30.16,30.18,33872.0,28.7795,28.8271,28.7319,28.7509,33872.0
2019-10-22 13:30:00,30.19,30.24,30.16,30.21,41037.0,28.7604,28.8081,28.7319,28.7795,41037.0
2019-10-22 14:00:00,30.21,30.23,30.16,30.21,44643.0,28.7795,28.7986,28.7319,28.7795,44643.0
2019-10-22 14:30:00,30.22,30.22,30.04,30.08,47608.0,28.789,28.789,28.6176,28.6557,47608.0
2019-10-22 15:00:00,30.08,30.14,30.03,30.11,70999.0,28.6557,28.7128,28.608,28.6842,70999.0
2019-10-22 15:30:00,30.13,30.18,30.04,30.16,225928.0,28.7033,28.7509,28.6176,28.7319,225928.0
2019-10-23 09:30:00,30.15,30.43,30.15,30.35,51963.0,28.7223,28.9891,28.7223,28.9129,51963.0
2019-10-23 10:00:00,30.35,30.36,30.15,30.34,31315.0,28.9129,28.9224,28.7223,28.9033,31315.0
2019-10-23 10:30:00,30.35,30.4,30.29,30.36,67672.0,28.9129,28.9605,28.8557,28.9224,67672.0
2019-10-23 11:00:00,30.36,30.41,30.33,30.41,46462.0,28.9224,28.97,28.8938,28.97,46462.0
2019-10-23 11:30:00,30.41,30.42,30.34,30.39,47235.0,28.97,28.9796,28.9033,28.951,47235.0
2019-10-23 12:00:00,30.38,30.56,30.38,30.54,72896.0,28.9415,29.1129,28.9415,29.0939,72896.0
2019-10-23 12:30:00,30.54,30.64,30.51,30.54,53467.0,29.0939,29.1891,29.0653,29.0939,53467.0
2019-10-23 13:00:00,30.55,30.66,30.54,30.62,40669.0,29.1034,29.2082,29.0939,29.1701,40669.0
2019-10-23 13:30:00,30.63,30.74,30.6,30.64,76706.0,29.1796,29.2844,29.151,29.1891,76706.0
2019-10-23 14:00:00,30.64,30.72,30.63,30.65,425058.0,29.1891,29.2654,29.1796,29.1987,425058.0
2019-10-23 14:30:00,30.65,30.73,30.6,30.69,105710.0,29.1987,29.2749,29.151,29.2368,105710.0
2019-10-23 15:00:00,30.68,30.78,30.63,30.64,125068.0,29.2272,29.3225,29.1796,29.1891,125068.0
2019-10-23 15:30:00,30.64,30.7,30.51,30.57,366585.0,29.1891,29.2463,29.0653,29.1225,366585.0
2019-10-24 09:30:00,30.6,30.66,30.28,30.44,48960.0,29.151,29.2082,28.8462,28.9986,48960.0
2019-10-24 10:00:00,30.45,30.62,30.39,30.59,41864.0,29.0081,29.1701,28.951,29.1415,41864.0
2019-10-24 10:30:00,30.55,30.61,30.5,30.54,44673.0,29.1034,29.1606,29.0558,29.0939,44673.0
2019-10-24 11:00:00,30.54,30.56,30.5,30.53,90829.0,29.0939,29.1129,29.0558,29.0843,90829.0
2019-10-24 11:30:00,30.54,30.61,30.51,30.55,27316.0,29.0939,29.1606,29.0653,29.1034,27316.0
2019-10-24 12:00:00,30.55,30.57,30.5,30.57,31362.0,29.1034,29.1225,29.0558,29.1225,31362.0
2019-10-24 12:30:00,30.56,30.6,30.45,30.55,28327.0,29.1129,29.151,29.0081,29.1034,28327.0
2019-10-24 13:00:00,30.54,30.54,30.29,30.52,205842.0,29.0939,29.0939,28.8557,29.0748,205842.0
2019-10-24 13:30:00,30.51,30.64,30.49,30.61,67046.0,29.0653,29.1891,29.0462,29.1606,67046.0
2019-10-24 14:00:00,30.62,30.62,30.58,30.6,37373.0,29.1701,29.1701,29.132,29.151,37373.0
2019-10-24 14:30:00,30.6,30.68,30.57,30.65,24596.0,29.151,29.2272,29.1225,29.1987,24596.0
2019-10-24 15:00:00,30.65,30.75,30.65,30.71,81130.0,29.1987,29.2939,29.1987,29.2558,81130.0
2019-10-24 15:30:00,30.7,30.95,30.69,30.9,223357.0,29.2463,29.4845,29.2368,29.4368,223357.0
2019-10-25 09:30:00,31.0,31.55,30.99,31.47,97539.0,29.5321,30.0561,29.5226,29.9798,97539.0
2019-10-25 10:00:00,31.46,31.51,31.26,31.39,134072.0,29.9703,30.0179,29.7798,29.9036,134072.0
2019-10-25 10:30:00,31.36,31.36,31.09,31.16,289040.0,29.875,29.875,29.6178,29.6845,289040.0
2019-10-25 11:00:00,31.17,31.31,31.15,31.25,39161.0,29.694,29.8274,29.675,29.7703,39161.0
2019-10-25 11:30:00,31.26,31.28,31.14,31.26,36279.0,29.7798,29.7988,29.6655,29.7798,36279.0
2019-10-25 12:00:00,31.25,31.32,31.19,31.32,33307.0,29.7703,29.8369,29.7131,29.8369,33307.0
2019-10-25 12:30:00,31.32,31.35,31.14,31.15,87464.0,29.8369,29.8655,29.6655,29.675,87464.0
2019-10-25 13:00:00,31.16,31.39,31.15,31.37,40337.0,29.6845,29.9036,29.675,29.8846,40337.0
2019-10-25 13:30:00,31.36,31.44,31.34,31.38,28860.0,29.875,29.9513,29.856,29.8941,28860.0
2019-10-25 14:00:00,31.38,31.4,31.32,31.35,38082.0,29.8941,29.9132,29.8369,29.8655,38082.0
2019-10-25 14:30:00,31.36,31.36,31.18,31.19,34951.0,29.875,29.875,29.7036,29.7131,34951.0
2019-10-25 15:00:00,31.17,31.25,31.17,31.19,47706.0,29.694,29.7703,29.694,29.7131,47706.0
2019-10-25 15:30:00,31.19,31.22,31.12,31.17,251132.0,29.7131,29.7417,29.6464,29.694,251132.0
2019-10-28 09:30:00,31.23,31.5,31.18,31.35,60198.0,29.7512,30.0084,29.7036,29.8655,60198.0
2019-10-28 10:00:00,31.34,31.43,31.3,31.41,28987.0,29.856,29.9417,29.8179,29.9227,28987.0
2019-10-28 10:30:00,31.41,31.61,31.38,31.58,43617.0,29.9227,30.1132,29.8941,30.0846,43617.0
2019-10-28 11:00:00,31.58,31.72,31.57,31.7,34559.0,30.0846,30.218,30.0751,30.1989,34559.0
2019-10-28 11:30:00,31.71,31.86,31.71,31.76,72497.0,30.2085,30.3514,30.2085,30.2561,72497.0
2019-10-28 12:00:00,31.76,31.78,31.68,31.78,32003.0,30.2561,30.2752,30.1799,30.2752,32003.0
2019-10-28 12:30:00,31.78,31.93,31.77,31.88,62556.0,30.2752,30.4181,30.2656,30.3704,62556.0
2019-10-28 13:00:00,31.88,31.88,31.64,31.7,126471.0,30.3704,30.3704,30.1418,30.1989,126471.0
2019-10-28 13:30:00,31.7,31.7,31.54,31.58,46064.0,30.1989,30.1989,30.0465,30.0846,46064.0
2019-10-28 14:00:00,31.58,31.67,31.54,31.57,40097.0,30.0846,30.1704,30.0465,30.0751,40097.0
2019-10-28 14:30:00,31.57,31.71,31.52,31.71,40087.0,30.0751,30.2085,30.0275,30.2085,40087.0
2019-10-28 15:00:00,31.7,31.75,31.66,31.7,74410.0,30.1989,30.2466,30.1608,30.1989,74410.0
2019-10-28 15:30:00,31.7,31.7,31.54,31.56,263020.0,30.1989,30.1989,30.0465,30.0656,263020.0
2019-10-29 09:30:00,31.53,31.71,31.47,31.6,30172.0,30.037,30.2085,29.9798,30.1037,30172.0
2019-10-29 10:00:00,31.6,31.79,31.56,31.77,39855.0,30.1037,30.2847,30.0656,30.2656,39855.0
2019-10-29 10:30:00,31.77,31.8,31.57,31.64,40670.0,30.2656,30.2942,30.0751,30.1418,40670.0
2019-10-29 11:00:00,31.64,31.67,31.52,31.6,35776.0,30.1418,30.1704,30.0275,30.1037,35776.0
2019-10-29 11:30:00,31.61,31.75,31.6,31.66,30997.0,30.1132,30.2466,30.1037,30.1608,30997.0
2019-10-29 12:00:00,31.62,31.76,31.62,31.76,22469.0,30.1227,30.2561,30.1227,30.2561,22469.0
2019-10-29 12:30:00,31.77,31.77,31.73,31.73,18248.0,30.2656,30.2656,30.2275,30.2275,18248.0
2019-10-29 13:00:00,31.73,31.8,31.73,31.79,33558.0,30.2275,30.2942,30.2275,30.2847,33558.0
2019-10-29 13:30:00,31.79,31.84,31.76,31.8,34482.0,30.2847,30.3323,30.2561,30.2942,34482.0
2019-10-29 14:00:00,31.79,31.81,31.74,31.77,44249.0,30.2847,30.3037,30.2371,30.2656,44249.0
2019-10-29 14:30:00,31.76,31.78,31.69,31.76,77857.0,30.2561,30.2752,30.1894,30.2561,77857.0
2019-10-29 15:00:00,31.76,31.82,31.72,31.72,89994.0,30.2561,30.3133,30.218,30.218,89994.0
2019-10-29 15:30:00,31.7,31.72,31.54,31.55,290351.0,30.1989,30.218,30.0465,30.0561,290351.0
2019-10-30 09:30:00,31.4,31.54,31.2,31.44,112230.0,29.9132,30.0465,29.7226,29.9513,112230.0
2019-10-30 10:00:00,31.45,31.66,31.28,31.6,98529.0,29.9608,30.1608,29.7988,30.1037,98529.0
2019-10-30 10:30:00,31.58,31.62,31.53,31.58,52819.0,30.0846,30.1227,30.037,30.0846,52819.0
2019-10-30 11:00:00,31.56,31.62,31.42,31.47,38351.0,30.0656,30.1227,29.9322,29.9798,38351.0
2019-10-30 11:30:00,31.49,31.5,31.4,31.42,32062.0,29.9989,30.0084,29.9132,29.9322,32062.0
2019-10-30 12:00:00,31.43,31.46,31.31,31.36,63609.0,29.9417,29.9703,29.8274,29.875,63609.0
2019-10-30 12:30:00,31.36,31.46,31.34,31.41,69704.0,29.875,29.9703,29.856,29.9227,69704.0
2019-10-30 13:00:00,31.39,31.4,31.08,31.08,130489.0,29.9036,29.9132,29.6083,29.6083,130489.0
2019-10-30 13:30:00,31.1,31.23,31.0,31.03,120440.0,29.6274,29.7512,29.5321,29.5607,120440.0
2019-10-30 14:00:00,31.05,31.08,30.92,31.0,130073.0,29.5797,29.6083,29.4559,29.5321,130073.0
2019-10-30 14:30:00,31.01,31.51,30.96,31.4,212516.0,29.5416,30.0179,29.494,29.9132,212516.0
2019-10-30 15:00:00,31.4,31.51,31.33,31.43,220188.0,29.9132,30.0179,29.8465,29.9417,220188.0
2019-10-30 15:30:00,31.42,31.44,31.31,31.36,524259.0,29.9322,29.9513,29.8274,29.875,524259.0
2019-10-31 09:30:00,31.3,31.36,30.69,30.76,50910.0,29.8179,29.875,29.2368,29.3035,50910.0
2019-10-31 10:00:00,30.74,30.76,30.48,30.53,42675.0,29.2844,29.3035,29.0367,29.0843,42675.0
2019-10-31 10:30:00,30.53,30.68,30.45,30.68,39528.0,29.0843,29.2272,29.0081,29.2272,39528.0
2019-10-31 11:00:00,30.71,30.73,30.59,30.6,23503.0,29.2558,29.2749,29.1415,29.151,23503.0
2019-10-31 11:30:00,30.62,30.71,30.57,30.66,51053.0,29.1701,29.2558,29.1225,29.2082,51053.0
2019-10-31 12:00:00,30.66,30.66,30.53,30.61,53902.0,29.2082,29.2082,29.0843,29.1606,53902.0
2019-10-31 12:30:00,30.61,30.74,30.57,30.73,51436.0,29.1606,29.2844,29.1225,29.2749,51436.0
2019-10-31 13:00:00,30.73,30.85,30.71,30.85,49712.0,29.2749,29.3892,29.2558,29.3892,49712.0
2019-10-31 13:30:00,30.85,30.88,30.82,30.82,32524.0,29.3892,29.4178,29.3606,29.3606,32524.0
2019-10-31 14:00:00,30.83,30.88,30.57,30.66,66345.0,29.3701,29.4178,29.1225,29.2082,66345.0
2019-10-31 14:30:00,30.65,30.76,30.62,30.72,56220.0,29.1987,29.3035,29.1701,29.2654,56220.0
2019-10-31 15:00:00,30.74,30.9,30.72,30.84,107254.0,29.2844,29.4368,29.2654,29.3797,107254.0
2019-10-31 15:30:00,30.84,30.93,30.83,30.9,249596.0,29.3797,29.4654,29.3701,29.4368,249596.0
2019-11-01 09:30:00,31.05,31.29,30.88,31.2,46732.0,29.5797,29.8084,29.4178,29.7226,46732.0
2019-11-01 10:00:00,31.17,31.36,31.15,31.2,47315.0,29.694,29.875,29.675,29.7226,47315.0
2019-11-01 10:30:00,31.18,31.18,30.99,31.05,46350.0,29.7036,29.7036,29.5226,29.5797,46350.0
2019-11-01 11:00:00,31.05,31.15,31.03,31.11,22293.0,29.5797,29.675,29.5607,29.6369,22293.0
2019-11-01 11:30:00,31.1,31.15,31.03,31.08,24275.0,29.6274,29.675,29.5607,29.6083,24275.0
2019-11-01 12:00:00,31.08,31.19,31.05,31.17,55583.0,29.6083,29.7131,29.5797,29.694,55583.0
2019-11-01 12:30:00,31.16,31.17,30.99,30.99,27145.0,29.6845,29.694,29.5226,29.5226,27145.0
2019-11-01 13:00:00,31.0,31.02,30.95,30.97,30859.0,29.5321,29.5511,29.4845,29.5035,30859.0
2019-11-01 13:30:00,30.98,30.98,30.9,30.93,32354.0,29.513,29.513,29.4368,29.4654,32354.0
2019-11-01 14:00:00,30.93,31.01,30.9,30.94,53923.0,29.4654,29.5416,29.4368,29.4749,53923.0
2019-11-01 14:30:00,30.95,31.07,30.9,31.02,62344.0,29.4845,29.5988,29.4368,29.5511,62344.0
2019-11-01 15:00:00,31.02,31.19,31.02,31.11,74705.0,29.5511,29.7131,29.5511,29.6369,74705.0
2019-11-01 15:30:00,31.11,31.29,31.07,31.15,893121.0,29.6369,29.8084,29.5988,29.675,893121.0
2019-11-04 09:30:00,31.32,31.62,31.13,31.6,73971.0,29.8369,30.1227,29.6559,30.1037,73971.0
2019-11-04 10:00:00,31.62,31.79,31.48,31.7,93055.0,30.1227,30.2847,29.9894,30.1989,93055.0
2019-11-04 10:30:00,31.7,31.89,31.59,31.61,206755.0,30.1989,30.38,30.0942,30.1132,206755.0
2019-11-04 11:00:00,31.6,31.62,31.4,31.44,64152.0,30.1037,30.1227,29.9132,29.9513,64152.0
2019-11-04 11:30:00,31.45,31.77,31.45,31.77,58414.0,29.9608,30.2656,29.9608,30.2656,58414.0
2019-11-04 12:00:00,31.75,31.84,31.74,31.8,68781.0,30.2466,30.3323,30.2371,30.2942,68781.0
2019-11-04 12:30:00,31.8,31.83,31.61,31.76,260740.0,30.2942,30.3228,30.1132,30.2561,260740.0
2019-11-04 13:00:00,31.76,31.78,31.64,31.73,46759.0,30.2561,30.2752,30.1418,30.2275,46759.0
2019-11-04 13:30:00,31.74,31.77,31.62,31.76,81461.0,30.2371,30.2656,30.1227,30.2561,81461.0
2019-11-04 14:00:00,31.77,31.78,31.63,31.74,55749.0,30.2656,30.2752,30.1323,30.2371,55749.0
2019-11-04 14:30:00,31.74,31.76,31.66,31.67,60402.0,30.2371,30.2561,30.1608,30.1704,60402.0
2019-11-04 15:00:00,31.67,31.73,31.59,31.68,111040.0,30.1704,30.2275,30.0942,30.1799,111040.0
2019-11-04 15:30:00,31.69,31.91,31.66,31.83,363297.0,30.1894,30.399,30.1608,30.3228,363297.0
2019-11-05 09:30:00,31.9,32.04,31.69,31.99,117557.0,30.3895,30.5228,30.1894,30.4752,117557.0
2019-11-05 10:00:00,31.99,32.12,31.72,31.79,205669.0,30.4752,30.5991,30.218,30.2847,205669.0
2019-11-05 10:30:00,31.8,31.9,31.7,31.78,103814.0,30.2942,30.3895,30.1989,30.2752,103814.0
2019-11-05 11:00:00,31.79,31.87,31.73,31.85,84219.0,30.2847,30.3609,30.2275,30.3418,84219.0
2019-11-05 11:30:00,31.87,31.93,31.79,31.82,81810.0,30.3609,30.4181,30.2847,30.3133,81810.0
2019-11-05 12:00:00,31.82,31.87,31.67,31.85,163999.0,30.3133,30.3609,30.1704,30.3418,163999.0
2019-11-05 12:30:00,31.84,31.84,31.64,31.65,45870.0,30.3323,30.3323,30.1418,30.1513,45870.0
2019-11-05 13:00:00,31.66,31.68,31.57,31.63,32302.0,30.1608,30.1799,30.0751,30.1323,32302.0
2019-11-05 13:30:00,31.63,31.67,31.59,31.65,82906.0,30.1323,30.1704,30.0942,30.1513,82906.0
2019-11-05 14:00:00,31.66,31.85,31.66,31.8,172705.0,30.1608,30.3418,30.1608,30.2942,172705.0
2019-11-05 14:30:00,31.81,31.93,31.78,31.86,125780.0,30.3037,30.4181,30.2752,30.3514,125780.0
2019-11-05 15:00:00,31.86,31.93,31.79,31.91,470362.0,30.3514,30.4181,30.2847,30.399,470362.0
2019-11-05 15:30:00,31.91,32.0,31.77,31.9,628209.0,30.399,30.4847,30.2656,30.3895,628209.0
2019-11-06 09:30:00,31.76,31.76,29.1,29.17,833851.0,30.2561,30.2561,27.7221,27.7887,833851.0
2019-11-06 10:00:00,29.21,29.33,28.61,28.96,549857.0,27.8269,27.9412,27.2553,27.5887,549857.0
2019-11-06 10:30:00,29.01,30.83,28.84,30.76,695970.0,27.6363,29.3701,27.4744,29.3035,695970.0
2019-11-06 11:00:00,30.8,30.91,30.17,30.55,438827.0,29.3416,29.4464,28.7414,29.1034,438827.0
2019-11-06 11:30:00,30.58,30.59,30.21,30.48,133091.0,29.132,29.1415,28.7795,29.0367,133091.0
2019-11-06 12:00:00,30.47,30.56,30.38,30.48,81201.0,29.0272,29.1129,28.9415,29.0367,81201.0
2019-11-06 12:30:00,30.48,30.48,30.06,30.11,128799.0,29.0367,29.0367,28.6366,28.6842,128799.0
2019-11-06 13:00:00,30.11,30.12,29.51,30.04,232766.0,28.6842,28.6938,28.1126,28.6176,232766.0
2019-11-06 13:30:00,30.02,30.03,29.45,29.56,205768.0,28.5985,28.608,28.0555,28.1603,205768.0
2019-11-06 14:00:00,29.56,29.71,29.28,29.7,242710.0,28.1603,28.3032,27.8935,28.2937,242710.0
2019-11-06 14:30:00,29.69,29.96,29.67,29.94,113653.0,28.2841,28.5413,28.2651,28.5223,113653.0
2019-11-06 15:00:00,29.94,30.43,29.94,30.42,171796.0,28.5223,28.9891,28.5223,28.9796,171796.0
2019-11-06 15:30:00,30.42,30.73,30.41,30.69,647204.0,28.9796,29.2749,28.97,29.2368,647204.0
2019-11-07 09:30:00,31.2,31.44,30.91,31.06,127324.0,29.7226,29.9513,29.4464,29.5893,127324.0
2019-11-07 10:00:00,31.06,31.3,30.93,31.27,52126.0,29.5893,29.8179,29.4654,29.7893,52126.0
2019-11-07 10:30:00,31.27,31.29,30.97,31.05,55806.0,29.7893,29.8084,29.5035,29.5797,55806.0
2019-11-07 11:00:00,31.05,31.09,30.98,30.98,26898.0,29.5797,29.6178,29.513,29.513,26898.0
2019-11-07 11:30:00,30.98,31.05,30.71,30.8,147207.0,29.513,29.5797,29.2558,29.3416,147207.0
2019-11-07 12:00:00,30.8,30.8,30.37,30.43,92950.0,29.3416,29.3416,28.9319,28.9891,92950.0
2019-11-07 12:30:00,30.44,30.44,30.05,30.09,183880.0,28.9986,28.9986,28.6271,28.6652,183880.0
2019-11-07 13:00:00,30.09,30.18,29.93,30.05,151515.0,28.6652,28.7509,28.5128,28.6271,151515.0
2019-11-07 13:30:00,30.05,30.33,30.01,30.24,68671.0,28.6271,28.8938,28.589,28.8081,68671.0
2019-11-07 14:00:00,30.24,30.29,30.12,30.17,104967.0,28.8081,28.8557,28.6938,28.7414,104967.0
2019-11-07 14:30:00,30.17,30.23,30.02,30.03,73510.0,28.7414,28.7986,28.5985,28.608,73510.0
2019-11-07 15:00:00,30.02,30.1,29.96,30.08,103752.0,28.5985,28.6747,28.5413,28.6557,103752.0
2019-11-07 15:30:00,30.08,30.24,30.07,30.2,233764.0,28.6557,28.8081,28.6461,28.77,233764.0
2019-11-08 09:30:00,30.2,30.25,30.08,30.16,40176.0,28.77,28.8176,28.6557,28.7319,40176.0
2019-11-08 10:00:00,30.12,30.58,30.09,30.56,44616.0,28.6938,29.132,28.6652,29.1129,44616.0
2019-11-08 10:30:00,30.56,30.78,30.53,30.68,42694.0,29.1129,29.3225,29.0843,29.2272,42694.0
2019-11-08 11:00:00,30.68,30.89,30.66,30.84,45106.0,29.2272,29.4273,29.2082,29.3797,45106.0
2019-11-08 11:30:00,30.84,30.96,30.82,30.85,32781.0,29.3797,29.494,29.3606,29.3892,32781.0
2019-11-08 12:00:00,30.84,30.93,30.81,30.86,31912.0,29.3797,29.4654,29.3511,29.3987,31912.0
2019-11-08 12:30:00,30.86,30.93,30.83,30.88,30350.0,29.3987,29.4654,29.3701,29.4178,30350.0
2019-11-08 13:00:00,30.88,30.98,30.88,30.91,32110.0,29.4178,29.513,29.4178,29.4464,32110.0
2019-11-08 13:30:00,30.91,30.96,30.89,30.91,30568.0,29.4464,29.494,29.4273,29.4464,30568.0
2019-11-08 14:00:00,30.88,30.96,30.85,30.91,39531.0,29.4178,29.494,29.3892,29.4464,39531.0
2019-11-08 14:30:00,30.91,30.93,30.89,30.9,24722.0,29.4464,29.4654,29.4273,29.4368,24722.0
2019-11-08 15:00:00,30.9,30.94,30.87,30.9,36716.0,29.4368,29.4749,29.4083,29.4368,36716.0
2019-11-08 15:30:00,30.9,30.98,30.88,30.95,157434.0,29.4368,29.513,29.4178,29.4845,157434.0
2019-11-11 09:30:00,30.79,31.17,30.63,31.13,31637.0,29.332,29.694,29.1796,29.6559,31637.0
2019-11-11 10:00:00,31.15,31.27,31.13,31.24,19866.0,29.675,29.7893,29.6559,29.7607,19866.0
2019-11-11 10:30:00,31.24,31.33,31.21,31.25,30733.0,29.7607,29.8465,29.7322,29.7703,30733.0
2019-11-11 11:00:00,31.25,31.31,31.2,31.31,24668.0,29.7703,29.8274,29.7226,29.8274,24668.0
2019-11-11 11:30:00,31.31,31.41,31.27,31.36,28218.0,29.8274,29.9227,29.7893,29.875,28218.0
2019-11-11 12:00:00,31.36,31.41,31.16,31.21,31623.0,29.875,29.9227,29.6845,29.7322,31623.0
2019-11-11 12:30:00,31.22,31.24,31.06,31.08,44004.0,29.7417,29.7607,29.5893,29.6083,44004.0
2019-11-11 13:00:00,31.08,31.16,31.02,31.15,40987.0,29.6083,29.6845,29.5511,29.675,40987.0
2019-11-11 13:30:00,31.16,31.23,31.16,31.22,28289.0,29.6845,29.7512,29.6845,29.7417,28289.0
2019-11-11 14:00:00,31.21,31.27,31.14,31.25,16340.0,29.7322,29.7893,29.6655,29.7703,16340.0
2019-11-11 14:30:00,31.25,31.25,31.13,31.14,23122.0,29.7703,29.7703,29.6559,29.6655,23122.0
2019-11-11 15:00:00,31.12,31.2,31.07,31.12,52097.0,29.6464,29.7226,29.5988,29.6464,52097.0
2019-11-11 15:30:00,31.12,31.21,31.08,31.21,120277.0,29.6464,29.7322,29.6083,29.7322,120277.0
2019-11-12 09:30:00,31.18,31.25,31.04,31.05,23758.0,29.7036,29.7703,29.5702,29.5797,23758.0
2019-11-12 10:00:00,31.05,31.15,30.9,30.9,24684.0,29.5797,29.675,29.4368,29.4368,24684.0
2019-11-12 10:30:00,30.92,31.05,30.91,30.95,32776.0,29.4559,29.5797,29.4464,29.4845,32776.0
2019-11-12 11:00:00,30.94,31.03,30.93,30.99,20034.0,29.4749,29.5607,29.4654,29.5226,20034.0
2019-11-12 11:30:00,30.99,31.0,30.86,30.88,27550.0,29.5226,29.5321,29.3987,29.4178,27550.0
2019-11-12 12:00:00,30.88,30.96,30.85,30.95,17618.0,29.4178,29.494,29.3892,29.4845,17618.0
2019-11-12 12:30:00,30.94,31.0,30.93,30.95,19833.0,29.4749,29.5321,29.4654,29.4845,19833.0
2019-11-12 13:00:00,30.95,31.19,30.94,31.09,23667.0,29.4845,29.7131,29.4749,29.6178,23667.0
2019-11-12 13:30:00,31.09,31.12,31.04,31.07,24129.0,29.6178,29.6464,29.5702,29.5988,24129.0
2019-11-12 14:00:00,31.07,31.07,30.97,30.98,26276.0,29.5988,29.5988,29.5035,29.513,26276.0
2019-11-12 14:30:00,30.99,30.99,30.83,30.85,48212.0,29.5226,29.5226,29.3701,29.3892,48212.0
2019-11-12 15:00:00,30.85,30.86,30.71,30.71,82024.0,29.3892,29.3987,29.2558,29.2558,82024.0
2019-11-12 15:30:00,30.71,30.87,30.65,30.8,254822.0,29.2558,29.4083,29.1987,29.3416,254822.0
2019-11-13 09:30:00,30.58,30.69,30.54,30.57,29740.0,29.132,29.2368,29.0939,29.1225,29740.0
2019-11-13 10:00:00,30.57,30.66,30.45,30.55,59634.0,29.1225,29.2082,29.0081,29.1034,59634.0
2019-11-13 10:30:00,30.55,30.79,30.51,30.7,32015.0,29.1034,29.332,29.0653,29.2463,32015.0
2019-11-13 11:00:00,30.7,30.91,30.69,30.7,68598.0,29.2463,29.4464,29.2368,29.2463,68598.0
2019-11-13 11:30:00,30.7,30.77,30.66,30.69,35612.0,29.2463,29.313,29.2082,29.2368,35612.0
2019-11-13 12:00:00,30.69,30.91,30.68,30.9,50395.0,29.2368,29.4464,29.2272,29.4368,50395.0
2019-11-13 12:30:00,30.9,30.92,30.84,30.88,20269.0,29.4368,29.4559,29.3797,29.4178,20269.0
2019-11-13 13:00:00,30.88,30.93,30.82,30.93,26285.0,29.4178,29.4654,29.3606,29.4654,26285.0
2019-11-13 13:30:00,30.93,30.98,30.87,30.89,52426.0,29.4654,29.513,29.4083,29.4273,52426.0
2019-11-13 14:00:00,30.89,30.92,30.77,30.79,20891.0,29.4273,29.4559,29.313,29.332,20891.0
2019-11-13 14:30:00,30.8,30.97,30.77,30.96,127521.0,29.3416,29.5035,29.313,29.494,127521.0
2019-11-13 15:00:00,30.96,31.02,30.91,31.0,32564.0,29.494,29.5511,29.4464,29.5321,32564.0
2019-11-13 15:30:00,31.0,31.05,30.91,30.94,155904.0,29.5321,29.5797,29.4464,29.4749,155904.0
2019-11-14 09:30:00,30.78,30.95,30.63,30.87,40963.0,29.3225,29.4845,29.1796,29.4083,40963.0
2019-11-14 10:00:00,30.9,30.95,30.77,30.94,52548.0,29.4368,29.4845,29.313,29.4749,52548.0
2019-11-14 10:30:00,30.93,31.08,30.87,30.91,54011.0,29.4654,29.6083,29.4083,29.4464,54011.0
2019-11-14 11:00:00,30.91,30.95,30.83,30.91,32138.0,29.4464,29.4845,29.3701,29.4464,32138.0
2019-11-14 11:30:00,30.91,30.91,30.69,30.78,37400.0,29.4464,29.4464,29.2368,29.3225,37400.0
2019-11-14 12:00:00,30.77,30.95,30.76,30.95,22161.0,29.313,29.4845,29.3035,29.4845,22161.0
2019-11-14 12:30:00,30.96,31.03,30.95,31.0,20834.0,29.494,29.5607,29.4845,29.5321,20834.0
2019-11-14 13:00:00,30.99,31.11,30.99,31.11,29820.0,29.5226,29.6369,29.5226,29.6369,29820.0
2019-11-14 13:30:00,31.11,31.16,31.08,31.14,26534.0,29.6369,29.6845,29.6083,29.6655,26534.0
2019-11-14 14:00:00,31.13,31.13,31.04,31.1,24984.0,29.6559,29.6559,29.5702,29.6274,24984.0
2019-11-14 14:30:00,31.11,31.14,31.08,31.13,22177.0,29.6369,29.6655,29.6083,29.6559,22177.0
2019-11-14 15:00:00,31.12,31.13,31.07,31.11,33697.0,29.6464,29.6559,29.5988,29.6369,33697.0
2019-11-14 15:30:00,31.11,31.17,31.08,31.16,157809.0,29.6369,29.694,29.6083,29.6845,157809.0
2019-11-15 09:30:00,31.34,31.53,31.18,31.46,45467.0,29.856,30.037,29.7036,29.9703,45467.0
2019-11-15 10:00:00,31.44,31.52,31.25,31.31,35051.0,29.9513,30.0275,29.7703,29.8274,35051.0
2019-11-15 10:30:00,31.31,31.5,31.31,31.48,18741.0,29.8274,30.0084,29.8274,29.9894,18741.0
2019-11-15 11:00:00,31.49,31.62,31.42,31.49,44936.0,29.9989,30.1227,29.9322,29.9989,44936.0
2019-11-15 11:30:00,31.48,31.52,31.4,31.45,20463.0,29.9894,30.0275,29.9132,29.9608,20463.0
2019-11-15 12:00:00,31.46,31.59,31.44,31.46,16338.0,29.9703,30.0942,29.9513,29.9703,16338.0
2019-11-15 12:30:00,31.46,31.52,31.46,31.48,30404.0,29.9703,30.0275,29.9703,29.9894,30404.0
2019-11-15 13:00:00,31.48,31.63,31.47,31.6,17965.0,29.9894,30.1323,29.9798,30.1037,17965.0
2019-11-15 13:30:00,31.58,31.63,31.55,31.6,18896.0,30.0846,30.1323,30.0561,30.1037,18896.0
2019-11-15 14:00:00,31.6,31.62,31.57,31.59,34492.0,30.1037,30.1227,30.0751,30.0942,34492.0
2019-11-15 14:30:00,31.59,31.59,31.52,31.57,21183.0,30.0942,30.0942,30.0275,30.0751,21183.0
2019-11-15 15:00:00,31.58,31.64,31.56,31.59,28200.0,30.0846,30.1418,30.0656,30.0942,28200.0
2019-11-15 15:30:00,31.59,31.64,31.53,31.61,121520.0,30.0942,30.1418,30.037,30.1132,121520.0
2019-11-18 09:30:00,31.46,31.54,31.18,31.52,28719.0,29.9703,30.0465,29.7036,30.0275,28719.0
2019-11-18 10:00:00,31.52,31.6,31.48,31.56,19524.0,30.0275,30.1037,29.9894,30.0656,19524.0
2019-11-18 10:30:00,31.55,31.68,31.51,31.62,22062.0,30.0561,30.1799,30.0179,30.1227,22062.0
2019-11-18 11:00:00,31.63,31.67,31.46,31.5,35612.0,30.1323,30.1704,29.9703,30.0084,35612.0
2019-11-18 11:30:00,31.52,31.65,31.51,31.63,32467.0,30.0275,30.1513,30.0179,30.1323,32467.0
2019-11-18 12:00:00,31.63,31.69,31.61,31.65,22294.0,30.1323,30.1894,30.1132,30.1513,22294.0
2019-11-18 12:30:00,31.65,31.72,31.63,31.65,73169.0,30.1513,30.218,30.1323,30.1513,73169.0
2019-11-18 13:00:00,31.65,31.75,31.64,31.74,31607.0,30.1513,30.2466,30.1418,30.2371,31607.0
2019-11-18 13:30:00,31.74,31.74,31.66,31.71,26263.0,30.2371,30.2371,30.1608,30.2085,26263.0
2019-11-18 14:00:00,31.72,31.74,31.63,31.63,39449.0,30.218,30.2371,30.1323,30.1323,39449.0
2019-11-18 14:30:00,31.61,31.73,31.58,31.69,44392.0,30.1132,30.2275,30.0846,30.1894,44392.0
2019-11-18 15:00:00,31.68,31.71,31.63,31.69,41276.0,30.1799,30.2085,30.1323,30.1894,41276.0
2019-11-18 15:30:00,31.69,31.74,31.62,31.72,153733.0,30.1894,30.2371,30.1227,30.218,153733.0
2019-11-19 09:30:00,31.72,31.75,31.46,31.61,95118.0,30.218,30.2466,29.9703,30.1132,95118.0
2019-11-19 10:00:00,31.61,31.68,31.3,31.66,126578.0,30.1132,30.1799,29.8179,30.1608,126578.0
2019-11-19 10:30:00,31.66,31.72,31.35,31.43,92016.0,30.1608,30.218,29.8655,29.9417,92016.0
2019-11-19 11:00:00,31.44,31.58,31.44,31.53,37795.0,29.9513,30.0846,29.9513,30.037,37795.0
2019-11-19 11:30:00,31.54,31.61,31.49,31.6,41693.0,30.0465,30.1132,29.9989,30.1037,41693.0
2019-11-19 12:00:00,31.6,31.65,31.48,31.65,61928.0,30.1037,30.1513,29.9894,30.1513,61928.0
2019-11-19 12:30:00,31.65,31.66,31.56,31.64,101200.0,30.1513,30.1608,30.0656,30.1418,101200.0
2019-11-19 13:00:00,31.63,31.72,31.62,31.71,34455.0,30.1323,30.218,30.1227,30.2085,34455.0
2019-11-19 13:30:00,31.71,31.76,31.64,31.66,43116.0,30.2085,30.2561,30.1418,30.1608,43116.0
2019-11-19 14:00:00,31.66,31.83,31.65,31.8,50321.0,30.1608,30.3228,30.1513,30.2942,50321.0
2019-11-19 14:30:00,31.8,31.86,31.79,31.85,46487.0,30.2942,30.3514,30.2847,30.3418,46487.0
2019-11-19 15:00:00,31.84,31.94,31.8,31.85,101559.0,30.3323,30.4276,30.2942,30.3418,101559.0
2019-11-19 15:30:00,31.85,31.9,31.76,31.79,244914.0,30.3418,30.3895,30.2561,30.2847,244914.0
2019-11-20 09:30:00,31.58,31.87,31.58,31.73,58567.0,30.0846,30.3609,30.0846,30.2275,58567.0
2019-11-20 10:00:00,31.71,31.75,31.3,31.33,48550.0,30.2085,30.2466,29.8179,29.8465,48550.0
2019-11-20 10:30:00,31.32,31.32,31.08,31.08,77698.0,29.8369,29.8369,29.6083,29.6083,77698.0
2019-11-20 11:00:00,31.08,31.14,30.99,31.02,47404.0,29.6083,29.6655,29.5226,29.5511,47404.0
2019-11-20 11:30:00,31.02,31.26,30.95,31.19,127271.0,29.5511,29.7798,29.4845,29.7131,127271.0
2019-11-20 12:00:00,31.19,31.29,31.14,31.22,64190.0,29.7131,29.8084,29.6655,29.7417,64190.0
2019-11-20 12:30:00,31.23,31.32,31.04,31.04,79516.0,29.7512,29.8369,29.5702,29.5702,79516.0
2019-11-20 13:00:00,31.04,31.06,30.78,30.9,30187.0,29.5702,29.5893,29.3225,29.4368,30187.0
2019-11-20 13:30:00,30.9,31.04,30.85,31.03,43328.0,29.4368,29.5702,29.3892,29.5607,43328.0
2019-11-20 14:00:00,31.03,31.19,31.03,31.16,97374.0,29.5607,29.7131,29.5607,29.6845,97374.0
2019-11-20 14:30:00,31.15,31.24,31.11,31.2,48496.0,29.675,29.7607,29.6369,29.7226,48496.0
2019-11-20 15:00:00,31.2,31.31,31.13,31.19,134094.0,29.7226,29.8274,29.6559,29.7131,134094.0
2019-11-20 15:30:00,31.2,31.33,31.18,31.23,283620.0,29.7226,29.8465,29.7036,29.7512,283620.0
2019-11-21 09:30:00,31.22,31.3,31.03,31.11,43924.0,29.7417,29.8179,29.5607,29.6369,43924.0
2019-11-21 10:00:00,31.09,31.15,30.88,30.89,188479.0,29.6178,29.675,29.4178,29.4273,188479.0
2019-11-21 10:30:00,30.91,31.01,30.78,30.95,45696.0,29.4464,29.5416,29.3225,29.4845,45696.0
2019-11-21 11:00:00,30.95,31.04,30.89,30.94,40673.0,29.4845,29.5702,29.4273,29.4749,40673.0
2019-11-21 11:30:00,30.95,31.01,30.89,30.96,39632.0,29.4845,29.5416,29.4273,29.494,39632.0
2019-11-21 12:00:00,30.96,31.06,30.95,30.99,82028.0,29.494,29.5893,29.4845,29.5226,82028.0
2019-11-21 12:30:00,30.98,31.24,30.96,31.19,314157.0,29.513,29.7607,29.494,29.7131,314157.0
2019-11-21 13:00:00,31.2,31.22,31.07,31.12,68024.0,29.7226,29.7417,29.5988,29.6464,68024.0
2019-11-21 13:30:00,31.13,31.23,31.12,31.13,24965.0,29.6559,29.7512,29.6464,29.6559,24965.0
2019-11-21 14:00:00,31.13,31.25,31.12,31.21,41733.0,29.6559,29.7703,29.6464,29.7322,41733.0
2019-11-21 14:30:00,31.22,31.25,31.09,31.1,39985.0,29.7417,29.7703,29.6178,29.6274,39985.0
2019-11-21 15:00:00,31.09,31.12,30.87,30.91,58175.0,29.6178,29.6464,29.4083,29.4464,58175.0
2019-11-21 15:30:00,30.9,30.98,30.82,30.91,210134.0,29.4368,29.513,29.3606,29.4464,210134.0
2019-11-22 09:30:00,31.07,31.07,30.63,30.71,42339.0,29.5988,29.5988,29.1796,29.2558,42339.0
2019-11-22 10:00:00,30.72,30.85,30.6,30.78,48924.0,29.2654,29.3892,29.151,29.3225,48924.0
2019-11-22 10:30:00,30.78,30.84,30.58,30.84,43846.0,29.3225,29.3797,29.132,29.3797,43846.0
2019-11-22 11:00:00,30.84,31.09,30.81,31.09,32655.0,29.3797,29.6178,29.3511,29.6178,32655.0
2019-11-22 11:30:00,31.1,31.28,31.08,31.28,46386.0,29.6274,29.7988,29.6083,29.7988,46386.0
2019-11-22 12:00:00,31.3,31.42,31.29,31.36,43567.0,29.8179,29.9322,29.8084,29.875,43567.0
2019-11-22 12:30:00,31.36,31.38,31.24,31.34,43211.0,29.875,29.8941,29.7607,29.856,43211.0
2019-11-22 13:00:00,31.34,31.37,31.23,31.28,26470.0,29.856,29.8846,29.7512,29.7988,26470.0
2019-11-22 13:30:00,31.28,31.33,31.18,31.22,33192.0,29.7988,29.8465,29.7036,29.7417,33192.0
2019-11-22 14:00:00,31.22,31.25,31.19,31.25,23424.0,29.7417,29.7703,29.7131,29.7703,23424.0
2019-11-22 14:30:00,31.25,31.34,31.22,31.3,47330.0,29.7703,29.856,29.7417,29.8179,47330.0
2019-11-22 15:00:00,31.31,31.38,31.3,31.37,45956.0,29.8274,29.8941,29.8179,29.8846,45956.0
2019-11-22 15:30:00,31.36,31.37,31.25,31.26,158392.0,29.875,29.8846,29.7703,29.7798,158392.0
2019-11-25 09:30:00,31.4,31.65,31.16,31.62,23391.0,29.9132,30.1513,29.6845,30.1227,23391.0
2019-11-25 10:00:00,31.63,31.7,31.58,31.64,24564.0,30.1323,30.1989,30.0846,30.1418,24564.0
2019-11-25 10:30:00,31.65,31.77,31.64,31.67,32973.0,30.1513,30.2656,30.1418,30.1704,32973.0
2019-11-25 11:00:00,31.67,31.83,31.64,31.83,35478.0,30.1704,30.3228,30.1418,30.3228,35478.0
2019-11-25 11:30:00,31.84,31.94,31.82,31.91,30111.0,30.3323,30.4276,30.3133,30.399,30111.0
2019-11-25 12:00:00,31.9,31.91,31.83,31.87,16667.0,30.3895,30.399,30.3228,30.3609,16667.0
2019-11-25 12:30:00,31.88,31.95,31.88,31.9,19844.0,30.3704,30.4371,30.3704,30.3895,19844.0
2019-11-25 13:00:00,31.92,31.99,31.9,31.94,33816.0,30.4085,30.4752,30.3895,30.4276,33816.0
2019-11-25 13:30:00,31.95,31.96,31.89,31.93,18447.0,30.4371,30.4466,30.38,30.4181,18447.0
2019-11-25 14:00:00,31.91,31.93,31.62,31.63,101592.0,30.399,30.4181,30.1227,30.1323,101592.0
2019-11-25 14:30:00,31.63,31.78,31.63,31.73,35840.0,30.1323,30.2752,30.1323,30.2275,35840.0
2019-11-25 15:00:00,31.73,31.73,31.62,31.64,40129.0,30.2275,30.2275,30.1227,30.1418,40129.0
2019-11-25 15:30:00,31.64,31.75,31.63,31.75,192416.0,30.1418,30.2466,30.1323,30.2466,192416.0
2019-11-26 09:30:00,31.77,31.92,31.56,31.83,30743.0,30.2656,30.4085,30.0656,30.3228,30743.0
2019-11-26 10:00:00,31.88,31.98,31.82,31.89,35114.0,30.3704,30.4657,30.3133,30.38,35114.0
2019-11-26 10:30:00,31.9,32.06,31.9,32.06,96177.0,30.3895,30.5419,30.3895,30.5419,96177.0
2019-11-26 11:00:00,32.06,32.08,31.98,32.03,37732.0,30.5419,30.561,30.4657,30.5133,37732.0
2019-11-26 11:30:00,32.02,32.04,31.95,31.99,22014.0,30.5038,30.5228,30.4371,30.4752,22014.0
2019-11-26 12:00:00,31.99,31.99,31.82,31.96,33908.0,30.4752,30.4752,30.3133,30.4466,33908.0
2019-11-26 12:30:00,31.97,31.99,31.91,31.94,41388.0,30.4562,30.4752,30.399,30.4276,41388.0
2019-11-26 13:00:00,31.94,31.96,31.86,31.92,61054.0,30.4276,30.4466,30.3514,30.4085,61054.0
2019-11-26 13:30:00,31.93,31.97,31.89,31.96,23258.0,30.4181,30.4562,30.38,30.4466,23258.0
2019-11-26 14:00:00,31.96,32.04,31.93,31.93,23058.0,30.4466,30.5228,30.4181,30.4181,23058.0
2019-11-26 14:30:00,31.93,32.06,31.9,32.02,35734.0,30.4181,30.5419,30.3895,30.5038,35734.0
2019-11-26 15:00:00,32.02,32.1,31.94,32.09,64347.0,30.5038,30.58,30.4276,30.5705,64347.0
2019-11-26 15:30:00,32.09,32.19,32.05,32.18,177514.0,30.5705,30.6657,30.5324,30.6562,177514.0
2019-11-27 09:30:00,32.32,32.46,32.32,32.42,29655.0,30.7896,30.923,30.7896,30.8849,29655.0
2019-11-27 10:00:00,32.4,32.44,32.21,32.25,30492.0,30.8658,30.9039,30.6848,30.7229,30492.0
2019-11-27 10:30:00,32.22,32.38,32.05,32.36,420581.0,30.6943,30.8467,30.5324,30.8277,420581.0
2019-11-27 11:00:00,32.33,32.38,32.2,32.22,31199.0,30.7991,30.8467,30.6753,30.6943,31199.0
2019-11-27 11:30:00,32.21,32.39,32.18,32.35,28271.0,30.6848,30.8563,30.6562,30.8182,28271.0
2019-11-27 12:00:00,32.37,32.37,32.25,32.29,18488.0,30.8372,30.8372,30.7229,30.761,18488.0
2019-11-27 12:30:00,32.29,32.34,32.23,32.31,14340.0,30.761,30.8086,30.7039,30.7801,14340.0
2019-11-27 13:00:00,32.31,32.33,32.28,32.33,12304.0,30.7801,30.7991,30.7515,30.7991,12304.0
2019-11-27 13:30:00,32.31,32.33,32.26,32.29,18301.0,30.7801,30.7991,30.7324,30.761,18301.0
2019-11-27 14:00:00,32.26,32.34,32.25,32.32,20594.0,30.7324,30.8086,30.7229,30.7896,20594.0
2019-11-27 14:30:00,32.32,32.33,32.25,32.27,30856.0,30.7896,30.7991,30.7229,30.742,30856.0
2019-11-27 15:00:00,32.27,32.28,32.15,32.24,38426.0,30.742,30.7515,30.6276,30.7134,38426.0
2019-11-27 15:30:00,32.24,32.33,32.11,32.2,130127.0,30.7134,30.7991,30.5895,30.6753,130127.0
2019-11-29 09:30:00,32.18,32.34,32.07,32.3,54561.0,30.6562,30.8086,30.5514,30.7705,54561.0
2019-11-29 10:00:00,32.3,32.39,32.26,32.32,27959.0,30.7705,30.8563,30.7324,30.7896,27959.0
2019-11-29 10:30:00,32.3,32.31,32.21,32.23,17723.0,30.7705,30.7801,30.6848,30.7039,17723.0
2019-11-29 11:00:00,32.22,32.25,32.12,32.21,55098.0,30.6943,30.7229,30.5991,30.6848,55098.0
2019-11-29 11:30:00,32.2,32.34,32.19,32.33,38275.0,30.6753,30.8086,30.6657,30.7991,38275.0
2019-11-29 12:00:00,32.33,32.37,32.23,32.25,36660.0,30.7991,30.8372,30.7039,30.7229,36660.0
2019-11-29 12:30:00,32.25,32.29,32.15,32.19,122158.0,30.7229,30.761,30.6276,30.6657,122158.0
2019-12-02 09:30:00,32.25,32.34,32.13,32.29,92001.0,30.7229,30.8086,30.6086,30.761,92001.0
2019-12-02 10:00:00,32.28,32.31,32.1,32.2,117717.0,30.7515,30.7801,30.58,30.6753,117717.0
2019-12-02 10:30:00,32.19,32.21,31.97,31.97,61776.0,30.6657,30.6848,30.4562,30.4562,61776.0
2019-12-02 11:00:00,31.98,32.12,31.95,32.1,57135.0,30.4657,30.5991,30.4371,30.58,57135.0
2019-12-02 11:30:00,32.1,32.26,32.01,32.26,26172.0,30.58,30.7324,30.4943,30.7324,26172.0
2019-12-02 12:00:00,32.26,32.32,32.16,32.16,28289.0,30.7324,30.7896,30.6372,30.6372,28289.0
2019-12-02 12:30:00,32.18,32.23,32.16,32.21,30470.0,30.6562,30.7039,30.6372,30.6848,30470.0
2019-12-02 13:00:00,32.22,32.3,32.21,32.28,34693.0,30.6943,30.7705,30.6848,30.7515,34693.0
2019-12-02 13:30:00,32.29,32.31,32.21,32.29,51472.0,30.761,30.7801,30.6848,30.761,51472.0
2019-12-02 14:00:00,32.29,32.39,32.29,32.36,34039.0,30.761,30.8563,30.761,30.8277,34039.0
2019-12-02 14:30:00,32.36,32.41,32.34,32.37,21730.0,30.8277,30.8753,30.8086,30.8372,21730.0
2019-12-02 15:00:00,32.36,32.37,32.19,32.22,70733.0,30.8277,30.8372,30.6657,30.6943,70733.0
2019-12-02 15:30:00,32.22,32.38,32.22,32.32,200759.0,30.6943,30.8467,30.6943,30.7896,200759.0
2019-12-03 09:30:00,31.96,32.01,31.72,31.91,126357.0,30.4466,30.4943,30.218,30.399,126357.0
2019-12-03 10:00:00,31.93,31.95,31.8,31.85,84308.0,30.4181,30.4371,30.2942,30.3418,84308.0
2019-12-03 10:30:00,31.87,31.9,31.71,31.82,130613.0,30.3609,30.3895,30.2085,30.3133,130613.0
2019-12-03 11:00:00,31.81,31.84,31.62,31.71,40424.0,30.3037,30.3323,30.1227,30.2085,40424.0
2019-12-03 11:30:00,31.72,31.76,31.69,31.7,51294.0,30.218,30.2561,30.1894,30.1989,51294.0
2019-12-03 12:00:00,31.7,31.78,31.69,31.73,54358.0,30.1989,30.2752,30.1894,30.2275,54358.0
2019-12-03 12:30:00,31.72,31.76,31.69,31.72,23496.0,30.218,30.2561,30.1894,30.218,23496.0
2019-12-03 13:00:00,31.72,31.76,31.66,31.7,24682.0,30.218,30.2561,30.1608,30.1989,24682.0
2019-12-03 13:30:00,31.7,31.71,31.48,31.5,58143.0,30.1989,30.2085,29.9894,30.0084,58143.0
2019-12-03 14:00:00,31.5,31.58,31.44,31.47,48066.0,30.0084,30.0846,29.9513,29.9798,48066.0
2019-12-03 14:30:00,31.47,31.52,31.44,31.47,99829.0,29.9798,30.0275,29.9513,29.9798,99829.0
2019-12-03 15:00:00,31.48,31.49,31.33,31.39,47765.0,29.9894,29.9989,29.8465,29.9036,47765.0
2019-12-03 15:30:00,31.38,31.38,31.09,31.23,245867.0,29.8941,29.8941,29.6178,29.7512,245867.0
2019-12-04 09:30:00,31.27,31.49,31.24,31.38,106325.0,29.7893,29.9989,29.7607,29.8941,106325.0
2019-12-04 10:00:00,31.41,31.68,31.33,31.6,82740.0,29.9227,30.1799,29.8465,30.1037,82740.0
2019-12-04 10:30:00,31.6,31.64,31.49,31.5,33976.0,30.1037,30.1418,29.9989,30.0084,33976.0
2019-12-04 11:00:00,31.53,31.54,31.43,31.45,44288.0,30.037,30.0465,29.9417,29.9608,44288.0
2019-12-04 11:30:00,31.46,31.52,31.44,31.46,36447.0,29.9703,30.0275,29.9513,29.9703,36447.0
2019-12-04 12:00:00,31.45,31.48,31.41,31.46,17929.0,29.9608,29.9894,29.9227,29.9703,17929.0
2019-12-04 12:30:00,31.47,31.54,31.45,31.52,39474.0,29.9798,30.0465,29.9608,30.0275,39474.0
2019-12-04 13:00:00,31.52,31.53,31.46,31.5,50903.0,30.0275,30.037,29.9703,30.0084,50903.0
2019-12-04 13:30:00,31.5,31.52,31.44,31.46,20263.0,30.0084,30.0275,29.9513,29.9703,20263.0
2019-12-04 14:00:00,31.47,31.51,31.44,31.45,48815.0,29.9798,30.0179,29.9513,29.9608,48815.0
2019-12-04 14:30:00,31.45,31.5,31.3,31.32,63436.0,29.9608,30.0084,29.8179,29.8369,63436.0
2019-12-04 15:00:00,31.32,31.34,31.22,31.25,37659.0,29.8369,29.856,29.7417,29.7703,37659.0
2019-12-04 15:30:00,31.25,31.26,31.08,31.1,269959.0,29.7703,29.7798,29.6083,29.6274,269959.0
2019-12-05 09:30:00,31.1,31.39,31.08,31.37,31486.0,29.6274,29.9036,29.6083,29.8846,31486.0
2019-12-05 10:00:00,31.36,31.57,31.36,31.47,33030.0,29.875,30.0751,29.875,29.9798,33030.0
2019-12-05 10:30:00,31.48,31.48,31.22,31.25,41135.0,29.9894,29.9894,29.7417,29.7703,41135.0
2019-12-05 11:00:00,31.24,31.44,31.22,31.42,50206.0,29.7607,29.9513,29.7417,29.9322,50206.0
2019-12-05 11:30:00,31.4,31.5,31.4,31.5,49917.0,29.9132,30.0084,29.9132,30.0084,49917.0
2019-12-05 12:00:00,31.5,31.74,31.49,31.7,81671.0,30.0084,30.2371,29.9989,30.1989,81671.0
2019-12-05 12:30:00,31.71,31.72,31.61,31.66,31831.0,30.2085,30.218,30.1132,30.1608,31831.0
2019-12-05 13:00:00,31.65,31.85,31.64,31.8,66703.0,30.1513,30.3418,30.1418,30.2942,66703.0
2019-12-05 13:30:00,31.81,31.86,31.76,31.82,64674.0,30.3037,30.3514,30.2561,30.3133,64674.0
2019-12-05 14:00:00,31.81,31.89,31.78,31.78,274441.0,30.3037,30.38,30.2752,30.2752,274441.0
2019-12-05 14:30:00,31.78,31.81,31.71,31.76,340422.0,30.2752,30.3037,30.2085,30.2561,340422.0
2019-12-05 15:00:00,31.76,31.88,31.74,31.88,53091.0,30.2561,30.3704,30.2371,30.3704,53091.0
2019-12-05 15:30:00,31.88,31.98,31.79,31.87,390281.0,30.3704,30.4657,30.2847,30.3609,390281.0
2019-12-06 09:30:00,32.17,32.4,31.98,32.3,153864.0,30.6467,30.8658,30.4657,30.7705,153864.0
2019-12-06 10:00:00,32.3,32.4,32.2,32.27,80260.0,30.7705,30.8658,30.6753,30.742,80260.0
2019-12-06 10:30:00,32.26,32.32,32.12,32.3,62243.0,30.7324,30.7896,30.5991,30.7705,62243.0
2019-12-06 11:00:00,32.3,32.4,32.27,32.37,41216.0,30.7705,30.8658,30.742,30.8372,41216.0
2019-12-06 11:30:00,32.38,32.43,32.26,32.29,61546.0,30.8467,30.8944,30.7324,30.761,61546.0
2019-12-06 12:00:00,32.3,32.31,32.22,32.25,32695.0,30.7705,30.7801,30.6943,30.7229,32695.0
2019-12-06 12:30:00,32.25,32.33,32.24,32.29,55359.0,30.7229,30.7991,30.7134,30.761,55359.0
2019-12-06 13:00:00,32.29,32.3,32.15,32.18,120259.0,30.761,30.7705,30.6276,30.6562,120259.0
2019-12-06 13:30:00,32.18,32.25,32.13,32.25,70037.0,30.6562,30.7229,30.6086,30.7229,70037.0
2019-12-06 14:00:00,32.25,32.38,32.24,32.36,46065.0,30.7229,30.8467,30.7134,30.8277,46065.0
2019-12-06 14:30:00,32.35,32.36,32.29,32.35,27967.0,30.8182,30.8277,30.761,30.8182,27967.0
2019-12-06 15:00:00,32.34,32.36,32.29,32.35,32277.0,30.8086,30.8277,30.761,30.8182,32277.0
2019-12-06 15:30:00,32.34,32.39,32.3,32.35,176541.0,30.8086,30.8563,30.7705,30.8182,176541.0
2019-12-09 09:30:00,32.29,32.42,32.17,32.22,19039.0,30.761,30.8849,30.6467,30.6943,19039.0
2019-12-09 10:00:00,32.2,32.3,32.16,32.21,48195.0,30.6753,30.7705,30.6372,30.6848,48195.0
2019-12-09 10:30:00,32.21,32.33,32.17,32.33,26016.0,30.6848,30.7991,30.6467,30.7991,26016.0
2019-12-09 11:00:00,32.34,32.4,32.29,32.3,18312.0,30.8086,30.8658,30.761,30.7705,18312.0
2019-12-09 11:30:00,32.29,32.33,32.22,32.3,17636.0,30.761,30.7991,30.6943,30.7705,17636.0
2019-12-09 12:00:00,32.31,32.38,32.26,32.34,16417.0,30.7801,30.8467,30.7324,30.8086,16417.0
2019-12-09 12:30:00,32.34,32.35,32.28,32.33,20069.0,30.8086,30.8182,30.7515,30.7991,20069.0
2019-12-09 13:00:00,32.32,32.37,32.26,32.26,22430.0,30.7896,30.8372,30.7324,30.7324,22430.0
2019-12-09 13:30:00,32.24,32.32,32.24,32.31,18751.0,30.7134,30.7896,30.7134,30.7801,18751.0
2019-12-09 14:00:00,32.3,32.32,32.25,32.31,30262.0,30.7705,30.7896,30.7229,30.7801,30262.0
2019-12-09 14:30:00,32.3,32.37,32.29,32.37,24284.0,30.7705,30.8372,30.761,30.8372,24284.0
2019-12-09 15:00:00,32.37,32.47,32.34,32.47,59234.0,30.8372,30.9325,30.8086,30.9325,59234.0
2019-12-09 15:30:00,32.46,32.46,32.21,32.29,223511.0,30.923,30.923,30.6848,30.761,223511.0
2019-12-10 09:30:00,32.28,32.39,32.18,32.37,16229.0,30.7515,30.8563,30.6562,30.8372,16229.0
2019-12-10 10:00:00,32.37,32.45,32.34,32.42,16705.0,30.8372,30.9134,30.8086,30.8849,16705.0
2019-12-10 10:30:00,32.43,32.46,32.39,32.42,16062.0,30.8944,30.923,30.8563,30.8849,16062.0
2019-12-10 11:00:00,32.42,32.46,32.33,32.38,18297.0,30.8849,30.923,30.7991,30.8467,18297.0
2019-12-10 11:30:00,32.38,32.39,32.26,32.3,23418.0,30.8467,30.8563,30.7324,30.7705,23418.0
2019-12-10 12:00:00,32.29,32.32,32.21,32.32,23545.0,30.761,30.7896,30.6848,30.7896,23545.0
2019-12-10 12:30:00,32.3,32.36,32.29,32.35,10497.0,30.7705,30.8277,30.761,30.8182,10497.0
2019-12-10 13:00:00,32.35,32.36,32.32,32.33,19424.0,30.8182,30.8277,30.7896,30.7991,19424.0
2019-12-10 13:30:00,32.32,32.33,32.21,32.28,42244.0,30.7896,30.7991,30.6848,30.7515,42244.0
2019-12-10 14:00:00,32.29,32.3,32.24,32.27,17948.0,30.761,30.7705,30.7134,30.742,17948.0
2019-12-10 14:30:00,32.28,32.29,32.23,32.23,28719.0,30.7515,30.761,30.7039,30.7039,28719.0
2019-12-10 15:00:00,32.24,32.29,32.23,32.26,44562.0,30.7134,30.761,30.7039,30.7324,44562.0
2019-12-10 15:30:00,32.25,32.38,32.23,32.35,166025.0,30.7229,30.8467,30.7039,30.8182,166025.0
2019-12-11 09:30:00,32.41,32.47,32.19,32.4,11095.0,30.8753,30.9325,30.6657,30.8658,11095.0
2019-12-11 10:00:00,32.4,32.44,32.29,32.32,16255.0,30.8658,30.9039,30.761,30.7896,16255.0
2019-12-11 10:30:00,32.33,32.34,32.23,32.26,14498.0,30.7991,30.8086,30.7039,30.7324,14498.0
2019-12-11 11:00:00,32.27,32.31,32.25,32.3,15110.0,30.742,30.7801,30.7229,30.7705,15110.0
2019-12-11 11:30:00,32.31,32.32,32.27,32.27,10643.0,30.7801,30.7896,30.742,30.742,10643.0
2019-12-11 12:00:00,32.27,32.32,32.24,32.32,26262.0,30.742,30.7896,30.7134,30.7896,26262.0
2019-12-11 12:30:00,32.32,32.36,32.29,32.32,27980.0,30.7896,30.8277,30.761,30.7896,27980.0
2019-12-11 13:00:00,32.32,32.36,32.31,32.33,10553.0,30.7896,30.8277,30.7801,30.7991,10553.0
2019-12-11 13:30:00,32.32,32.32,32.17,32.18,32093.0,30.7896,30.7896,30.6467,30.6562,32093.0
2019-12-11 14:00:00,32.2,32.33,32.2,32.31,13029.0,30.6753,30.7991,30.6753,30.7801,13029.0
2019-12-11 14:30:00,32.31,32.33,32.3,32.32,15710.0,30.7801,30.7991,30.7705,30.7896,15710.0
2019-12-11 15:00:00,32.32,32.35,32.28,32.35,20890.0,30.7896,30.8182,30.7515,30.8182,20890.0
2019-12-11 15:30:00,32.34,32.36,32.3,32.35,108219.0,30.8086,30.8277,30.7705,30.8182,108219.0
2019-12-12 09:30:00,32.32,32.69,32.27,32.59,12621.0,30.7896,31.1421,30.742,31.0468,12621.0
2019-12-12 10:00:00,32.64,32.91,32.6,32.86,34698.0,31.0944,31.3517,31.0563,31.304,34698.0
2019-12-12 10:30:00,32.84,32.85,32.69,32.79,23997.0,31.285,31.2945,31.1421,31.2373,23997.0
2019-12-12 11:00:00,32.78,32.82,32.73,32.75,12669.0,31.2278,31.2659,31.1802,31.1992,12669.0
2019-12-12 11:30:00,32.75,32.75,32.62,32.67,21207.0,31.1992,31.1992,31.0754,31.123,21207.0
2019-12-12 12:00:00,32.68,32.8,32.67,32.78,26232.0,31.1325,31.2469,31.123,31.2278,26232.0
2019-12-12 12:30:00,32.79,32.92,32.78,32.87,20588.0,31.2373,31.3612,31.2278,31.3135,20588.0
2019-12-12 13:00:00,32.88,32.92,32.86,32.92,13399.0,31.3231,31.3612,31.304,31.3612,13399.0
2019-12-12 13:30:00,32.92,32.92,32.77,32.87,21139.0,31.3612,31.3612,31.2183,31.3135,21139.0
2019-12-12 14:00:00,32.87,32.87,32.79,32.82,16457.0,31.3135,31.3135,31.2373,31.2659,16457.0
2019-12-12 14:30:00,32.83,32.99,32.82,32.98,39881.0,31.2754,31.4279,31.2659,31.4183,39881.0
2019-12-12 15:00:00,32.99,33.18,32.99,33.17,108741.0,31.4279,31.6089,31.4279,31.5993,108741.0
2019-12-12 15:30:00,33.17,33.38,33.13,33.28,420150.0,31.5993,31.7994,31.5612,31.7041,420150.0
2019-12-13 09:30:00,33.21,33.3,33.13,33.22,26797.0,31.6374,31.7232,31.5612,31.647,26797.0
2019-12-13 10:00:00,33.22,33.4,33.21,33.29,18497.0,31.647,31.8185,31.6374,31.7137,18497.0
2019-12-13 10:30:00,33.27,33.29,33.13,33.14,277922.0,31.6946,31.7137,31.5612,31.5708,277922.0
2019-12-13 11:00:00,33.16,33.24,33.13,33.22,39704.0,31.5898,31.666,31.5612,31.647,39704.0
2019-12-13 11:30:00,33.25,33.26,33.18,33.25,32813.0,31.6756,31.6851,31.6089,31.6756,32813.0
2019-12-13 12:00:00,33.25,33.27,32.69,32.7,333996.0,31.6756,31.6946,31.1421,31.1516,333996.0
2019-12-13 12:30:00,32.69,32.72,32.65,32.69,28239.0,31.1421,31.1706,31.104,31.1421,28239.0
2019-12-13 13:00:00,32.69,32.89,32.68,32.86,272250.0,31.1421,31.3326,31.1325,31.304,272250.0
2019-12-13 13:30:00,32.86,32.92,32.85,32.91,12342.0,31.304,31.3612,31.2945,31.3517,12342.0
2019-12-13 14:00:00,32.91,32.97,32.89,32.92,17101.0,31.3517,31.4088,31.3326,31.3612,17101.0
2019-12-13 14:30:00,32.94,32.96,32.87,32.93,22282.0,31.3802,31.3993,31.3135,31.3707,22282.0
2019-12-13 15:00:00,32.94,32.96,32.74,32.75,25272.0,31.3802,31.3993,31.1897,31.1992,25272.0
2019-12-13 15:30:00,32.75,32.77,32.67,32.71,128726.0,31.1992,31.2183,31.123,31.1611,128726.0
2019-12-16 09:30:00,32.93,32.95,32.75,32.8,15555.0,31.3707,31.3898,31.1992,31.2469,15555.0
2019-12-16 10:00:00,32.81,33.05,32.81,33.0,21425.0,31.2564,31.485,31.2564,31.4374,21425.0
2019-12-16 10:30:00,33.01,33.08,32.92,33.08,26144.0,31.4469,31.5136,31.3612,31.5136,26144.0
2019-12-16 11:00:00,33.08,33.11,33.03,33.07,23612.0,31.5136,31.5422,31.466,31.5041,23612.0
2019-12-16 11:30:00,33.08,33.2,33.07,33.1,36650.0,31.5136,31.6279,31.5041,31.5327,36650.0
2019-12-16 12:00:00,33.12,33.21,33.12,33.21,16358.0,31.5517,31.6374,31.5517,31.6374,16358.0
2019-12-16 12:30:00,33.21,33.23,33.17,33.22,14649.0,31.6374,31.6565,31.5993,31.647,14649.0
2019-12-16 13:00:00,33.21,33.26,33.19,33.21,21179.0,31.6374,31.6851,31.6184,31.6374,21179.0
2019-12-16 13:30:00,33.21,33.25,33.21,33.24,13649.0,31.6374,31.6756,31.6374,31.666,13649.0
2019-12-16 14:00:00,33.25,33.26,33.11,33.11,14356.0,31.6756,31.6851,31.5422,31.5422,14356.0
2019-12-16 14:30:00,33.12,33.14,33.03,33.05,29713.0,31.5517,31.5708,31.466,31.485,29713.0
2019-12-16 15:00:00,33.05,33.06,32.89,32.9,34284.0,31.485,31.4945,31.3326,31.3421,34284.0
2019-12-16 15:30:00,32.91,32.97,32.8,32.85,123161.0,31.3517,31.4088,31.2469,31.2945,123161.0
2019-12-17 09:30:00,32.85,32.9,32.62,32.62,24408.0,31.2945,31.3421,31.0754,31.0754,24408.0
2019-12-17 10:00:00,32.65,32.86,32.65,32.82,17796.0,31.104,31.304,31.104,31.2659,17796.0
2019-12-17 10:30:00,32.82,32.83,32.69,32.79,21899.0,31.2659,31.2754,31.1421,31.2373,21899.0
2019-12-17 11:00:00,32.79,32.84,32.76,32.77,18180.0,31.2373,31.285,31.2088,31.2183,18180.0
2019-12-17 11:30:00,32.77,32.84,32.75,32.83,34814.0,31.2183,31.285,31.1992,31.2754,34814.0
2019-12-17 12:00:00,32.82,32.91,32.82,32.9,16918.0,31.2659,31.3517,31.2659,31.3421,16918.0
2019-12-17 12:30:00,32.89,32.93,32.88,32.91,16501.0,31.3326,31.3707,31.3231,31.3517,16501.0
2019-12-17 13:00:00,32.92,32.92,32.88,32.89,15913.0,31.3612,31.3612,31.3231,31.3326,15913.0
2019-12-17 13:30:00,32.88,32.89,32.82,32.83,29137.0,31.3231,31.3326,31.2659,31.2754,29137.0
2019-12-17 14:00:00,32.83,32.94,32.83,32.93,28541.0,31.2754,31.3802,31.2754,31.3707,28541.0
2019-12-17 14:30:00,32.94,33.05,32.93,33.03,41482.0,31.3802,31.485,31.3707,31.466,41482.0
2019-12-17 15:00:00,33.03,33.09,33.02,33.05,31159.0,31.466,31.5231,31.4564,31.485,31159.0
2019-12-17 15:30:00,33.05,33.06,32.93,32.98,117962.0,31.485,31.4945,31.3707,31.4183,117962.0
2019-12-18 09:30:00,33.07,33.21,32.99,33.15,205376.0,31.5041,31.6374,31.4279,31.5803,205376.0
2019-12-18 10:00:00,33.14,33.3,33.06,33.29,292716.0,31.5708,31.7232,31.4945,31.7137,292716.0
2019-12-18 10:30:00,33.29,33.36,33.23,33.26,31525.0,31.7137,31.7803,31.6565,31.6851,31525.0
2019-12-18 11:00:00,33.26,33.43,33.22,33.41,109914.0,31.6851,31.847,31.647,31.828,109914.0
2019-12-18 11:30:00,33.41,33.43,33.31,33.36,42473.0,31.828,31.847,31.7327,31.7803,42473.0
2019-12-18 12:00:00,33.36,33.39,33.33,33.38,26788.0,31.7803,31.8089,31.7518,31.7994,26788.0
2019-12-18 12:30:00,33.38,33.44,33.35,33.43,27160.0,31.7994,31.8566,31.7708,31.847,27160.0
2019-12-18 13:00:00,33.42,33.55,33.38,33.53,41855.0,31.8375,31.9613,31.7994,31.9423,41855.0
2019-12-18 13:30:00,33.53,33.54,33.43,33.43,20370.0,31.9423,31.9518,31.847,31.847,20370.0
2019-12-18 14:00:00,33.43,33.45,33.41,33.42,16756.0,31.847,31.8661,31.828,31.8375,16756.0
2019-12-18 14:30:00,33.41,33.43,33.34,33.39,27907.0,31.828,31.847,31.7613,31.8089,27907.0
2019-12-18 15:00:00,33.4,33.48,33.38,33.48,32861.0,31.8185,31.8947,31.7994,31.8947,32861.0
2019-12-18 15:30:00,33.48,33.48,33.39,33.4,143157.0,31.8947,31.8947,31.8089,31.8185,143157.0
2019-12-19 09:30:00,33.44,33.58,33.27,33.54,82718.0,31.8566,31.9899,31.6946,31.9518,82718.0
2019-12-19 10:00:00,33.53,33.55,33.31,33.35,139770.0,31.9423,31.9613,31.7327,31.7708,139770.0
2019-12-19 10:30:00,33.35,33.47,33.33,33.35,25084.0,31.7708,31.8851,31.7518,31.7708,25084.0
2019-12-19 11:00:00,33.34,33.41,33.3,33.39,31723.0,31.7613,31.828,31.7232,31.8089,31723.0
2019-12-19 11:30:00,33.41,33.43,33.36,33.37,23033.0,31.828,31.847,31.7803,31.7899,23033.0
2019-12-19 12:00:00,33.37,33.41,33.32,33.36,18363.0,31.7899,31.828,31.7422,31.7803,18363.0
2019-12-19 12:30:00,33.37,33.4,33.28,33.28,13396.0,31.7899,31.8185,31.7041,31.7041,13396.0
2019-12-19 13:00:00,33.29,33.36,33.26,33.29,40840.0,31.7137,31.7803,31.6851,31.7137,40840.0
2019-12-19 13:30:00,33.29,33.36,33.25,33.36,24932.0,31.7137,31.7803,31.6756,31.7803,24932.0
2019-12-19 14:00:00,33.35,33.38,33.32,33.34,25284.0,31.7708,31.7994,31.7422,31.7613,25284.0
2019-12-19 14:30:00,33.34,33.36,33.32,33.33,22213.0,31.7613,31.7803,31.7422,31.7518,22213.0
2019-12-19 15:00:00,33.33,33.33,33.16,33.21,63088.0,31.7518,31.7518,31.5898,31.6374,63088.0
2019-12-19 15:30:00,33.21,33.35,33.21,33.24,220796.0,31.6374,31.7708,31.6374,31.666,220796.0
2019-12-20 09:30:00,33.3,33.4,33.07,33.09,236629.0,31.7232,31.8185,31.5041,31.5231,236629.0
2019-12-20 10:00:00,33.11,33.22,33.02,33.16,25867.0,31.5422,31.647,31.4564,31.5898,25867.0
2019-12-20 10:30:00,33.14,33.14,33.03,33.03,18820.0,31.5708,31.5708,31.466,31.466,18820.0
2019-12-20 11:00:00,33.03,33.05,32.84,32.89,37931.0,31.466,31.485,31.285,31.3326,37931.0
2019-12-20 11:30:00,32.89,32.93,32.82,32.82,21419.0,31.3326,31.3707,31.2659,31.2659,21419.0
2019-12-20 12:00:00,32.83,32.98,32.73,32.95,57533.0,31.2754,31.4183,31.1802,31.3898,57533.0
2019-12-20 12:30:00,32.96,32.97,32.88,32.88,21737.0,31.3993,31.4088,31.3231,31.3231,21737.0
2019-12-20 13:00:00,32.88,32.92,32.81,32.92,29206.0,31.3231,31.3612,31.2564,31.3612,29206.0
2019-12-20 13:30:00,32.93,32.99,32.91,32.99,22779.0,31.3707,31.4279,31.3517,31.4279,22779.0
2019-12-20 14:00:00,32.99,32.99,32.88,32.89,19916.0,31.4279,31.4279,31.3231,31.3326,19916.0
2019-12-20 14:30:00,32.88,32.88,32.79,32.86,43204.0,31.3231,31.3231,31.2373,31.304,43204.0
2019-12-20 15:00:00,32.85,32.86,32.72,32.74,52738.0,31.2945,31.304,31.1706,31.1897,52738.0
2019-12-20 15:30:00,32.74,32.8,32.69,32.69,204176.0,31.1897,31.2469,31.1421,31.1421,204176.0
2019-12-23 09:30:00,32.78,32.86,32.61,32.69,21032.0,31.2278,31.304,31.0659,31.1421,21032.0
2019-12-23 10:00:00,32.67,32.74,32.62,32.73,14253.0,31.123,31.1897,31.0754,31.1802,14253.0
2019-12-23 10:30:00,32.72,32.73,32.53,32.63,49917.0,31.1706,31.1802,30.9896,31.0849,49917.0
2019-12-23 11:00:00,32.63,32.86,32.63,32.84,140990.0,31.0849,31.304,31.0849,31.285,140990.0
2019-12-23 11:30:00,32.84,33.04,32.84,33.04,31308.0,31.285,31.4755,31.285,31.4755,31308.0
2019-12-23 12:00:00,33.04,33.04,32.78,32.78,78893.0,31.4755,31.4755,31.2278,31.2278,78893.0
2019-12-23 12:30:00,32.79,32.82,32.67,32.73,259419.0,31.2373,31.2659,31.123,31.1802,259419.0
2019-12-23 13:00:00,32.73,32.76,32.69,32.73,51246.0,31.1802,31.2088,31.1421,31.1802,51246.0
2019-12-23 13:30:00,32.73,32.73,32.67,32.7,24162.0,31.1802,31.1802,31.123,31.1516,24162.0
2019-12-23 14:00:00,32.7,32.74,32.68,32.72,22890.0,31.1516,31.1897,31.1325,31.1706,22890.0
2019-12-23 14:30:00,32.72,32.76,32.71,32.75,24848.0,31.1706,31.2088,31.1611,31.1992,24848.0
2019-12-23 15:00:00,32.75,32.78,32.7,32.7,47376.0,31.1992,31.2278,31.1516,31.1516,47376.0
2019-12-23 15:30:00,32.7,32.74,32.65,32.7,157847.0,31.1516,31.1897,31.104,31.1516,157847.0
2019-12-24 09:30:00,32.76,32.9,32.58,32.65,49748.0,31.2088,31.3421,31.0373,31.104,49748.0
2019-12-24 10:00:00,32.7,32.77,32.63,32.71,45860.0,31.1516,31.2183,31.0849,31.1611,45860.0
2019-12-24 10:30:00,32.7,32.71,32.63,32.64,21199.0,31.1516,31.1611,31.0849,31.0944,21199.0
2019-12-24 11:00:00,32.66,32.68,32.52,32.55,19573.0,31.1135,31.1325,30.9801,31.0087,19573.0
2019-12-24 11:30:00,32.55,32.61,32.53,32.61,13001.0,31.0087,31.0659,30.9896,31.0659,13001.0
2019-12-24 12:00:00,32.59,32.62,32.55,32.55,25145.0,31.0468,31.0754,31.0087,31.0087,25145.0
2019-12-24 12:30:00,32.56,32.57,32.43,32.48,59441.0,31.0182,31.0278,30.8944,30.942,59441.0
2019-12-26 09:30:00,32.52,32.52,32.25,32.38,30148.0,30.9801,30.9801,30.7229,30.8467,30148.0
2019-12-26 10:00:00,32.4,32.42,32.0,32.17,455425.0,30.8658,30.8849,30.4847,30.6467,455425.0
2019-12-26 10:30:00,32.25,32.47,32.04,32.47,141039.0,30.7229,30.9325,30.5228,30.9325,141039.0
2019-12-26 11:00:00,32.46,32.5,32.42,32.47,34116.0,30.923,30.9611,30.8849,30.9325,34116.0
2019-12-26 11:30:00,32.47,32.49,32.43,32.45,69646.0,30.9325,30.9515,30.8944,30.9134,69646.0
2019-12-26 12:00:00,32.45,32.63,32.43,32.62,61408.0,30.9134,31.0849,30.8944,31.0754,61408.0
2019-12-26 12:30:00,32.62,32.63,32.55,32.57,22539.0,31.0754,31.0849,31.0087,31.0278,22539.0
2019-12-26 13:00:00,32.57,32.59,32.51,32.53,18786.0,31.0278,31.0468,30.9706,30.9896,18786.0
2019-12-26 13:30:00,32.53,32.62,32.52,32.59,20221.0,30.9896,31.0754,30.9801,31.0468,20221.0
2019-12-26 14:00:00,32.61,32.62,32.52,32.54,36085.0,31.0659,31.0754,30.9801,30.9992,36085.0
2019-12-26 14:30:00,32.55,32.59,32.52,32.52,27379.0,31.0087,31.0468,30.9801,30.9801,27379.0
2019-12-26 15:00:00,32.54,32.66,32.53,32.63,31050.0,30.9992,31.1135,30.9896,31.0849,31050.0
2019-12-26 15:30:00,32.63,32.72,32.54,32.64,158122.0,31.0849,31.1706,30.9992,31.0944,158122.0
2019-12-27 09:30:00,32.67,32.76,32.36,32.41,67667.0,31.123,31.2088,30.8277,30.8753,67667.0
2019-12-27 10:00:00,32.41,32.56,32.27,32.3,30276.0,30.8753,31.0182,30.742,30.7705,30276.0
2019-12-27 10:30:00,32.32,32.36,32.24,32.33,25127.0,30.7896,30.8277,30.7134,30.7991,25127.0
2019-12-27 11:00:00,32.3,32.4,32.26,32.37,17814.0,30.7705,30.8658,30.7324,30.8372,17814.0
2019-12-27 11:30:00,32.38,32.52,32.35,32.36,40917.0,30.8467,30.9801,30.8182,30.8277,40917.0
2019-12-27 12:00:00,32.35,32.39,32.3,32.32,22019.0,30.8182,30.8563,30.7705,30.7896,22019.0
2019-12-27 12:30:00,32.32,32.37,32.29,32.31,15921.0,30.7896,30.8372,30.761,30.7801,15921.0
2019-12-27 13:00:00,32.31,32.32,32.24,32.24,27223.0,30.7801,30.7896,30.7134,30.7134,27223.0
2019-12-27 13:30:00,32.25,32.29,32.18,32.26,25447.0,30.7229,30.761,30.6562,30.7324,25447.0
2019-12-27 14:00:00,32.26,32.3,32.14,32.21,36952.0,30.7324,30.7705,30.6181,30.6848,36952.0
2019-12-27 14:30:00,32.21,32.25,32.16,32.19,27516.0,30.6848,30.7229,30.6372,30.6657,27516.0
2019-12-27 15:00:00,32.19,32.24,32.14,32.16,44572.0,30.6657,30.7134,30.6181,30.6372,44572.0
2019-12-27 15:30:00,32.15,32.24,32.03,32.05,196605.0,30.6276,30.7134,30.5133,30.5324,196605.0
2019-12-30 09:30:00,32.0,32.11,31.86,31.98,28461.0,30.4847,30.5895,30.3514,30.4657,28461.0
2019-12-30 10:00:00,32.0,32.09,31.91,32.05,42203.0,30.4847,30.5705,30.399,30.5324,42203.0
2019-12-30 10:30:00,32.07,32.16,32.04,32.16,20719.0,30.5514,30.6372,30.5228,30.6372,20719.0
2019-12-30 11:00:00,32.14,32.14,32.06,32.07,23435.0,30.6181,30.6181,30.5419,30.5514,23435.0
2019-12-30 11:30:00,32.07,32.13,32.06,32.13,16808.0,30.5514,30.6086,30.5419,30.6086,16808.0
2019-12-30 12:00:00,32.12,32.15,32.07,32.09,16102.0,30.5991,30.6276,30.5514,30.5705,16102.0
2019-12-30 12:30:00,32.09,32.11,32.02,32.02,18480.0,30.5705,30.5895,30.5038,30.5038,18480.0
2019-12-30 13:00:00,32.02,32.03,31.98,32.02,37335.0,30.5038,30.5133,30.4657,30.5038,37335.0
2019-12-30 13:30:00,32.02,32.02,31.95,31.98,27354.0,30.5038,30.5038,30.4371,30.4657,27354.0
2019-12-30 14:00:00,31.99,32.02,31.92,32.01,55735.0,30.4752,30.5038,30.4085,30.4943,55735.0
2019-12-30 14:30:00,32.0,32.14,31.97,32.14,83315.0,30.4847,30.6181,30.4562,30.6181,83315.0
2019-12-30 15:00:00,32.13,32.2,32.05,32.17,142605.0,30.6086,30.6753,30.5324,30.6467,142605.0
2019-12-30 15:30:00,32.17,32.28,32.14,32.15,289892.0,30.6467,30.7515,30.6181,30.6276,289892.0
2019-12-31 09:30:00,32.06,32.23,31.97,32.1,38138.0,30.5419,30.7039,30.4562,30.58,38138.0
2019-12-31 10:00:00,32.09,32.14,32.01,32.06,20079.0,30.5705,30.6181,30.4943,30.5419,20079.0
2019-12-31 10:30:00,32.06,32.15,32.06,32.07,19310.0,30.5419,30.6276,30.5419,30.5514,19310.0
2019-12-31 11:00:00,32.07,32.21,32.06,32.21,17143.0,30.5514,30.6848,30.5419,30.6848,17143.0
2019-12-31 11:30:00,32.21,32.27,32.15,32.16,26673.0,30.6848,30.742,30.6276,30.6372,26673.0
2019-12-31 12:00:00,32.16,32.2,32.12,32.18,20799.0,30.6372,30.6753,30.5991,30.6562,20799.0
2019-12-31 12:30:00,32.17,32.19,32.14,32.18,17913.0,30.6467,30.6657,30.6181,30.6562,17913.0
2019-12-31 13:00:00,32.18,32.24,32.17,32.2,22472.0,30.6562,30.7134,30.6467,30.6753,22472.0
2019-12-31 13:30:00,32.21,32.26,32.2,32.26,18898.0,30.6848,30.7324,30.6753,30.7324,18898.0
2019-12-31 14:00:00,32.26,32.29,32.22,32.27,19873.0,30.7324,30.761,30.6943,30.742,19873.0
2019-12-31 14:30:00,32.27,32.28,32.24,32.27,18553.0,30.742,30.7515,30.7134,30.742,18553.0
2019-12-31 15:00:00,32.27,32.3,32.24,32.29,37196.0,30.742,30.7705,30.7134,30.761,37196.0
2019-12-31 15:30:00,32.29,32.3,32.15,32.17,239099.0,30.761,30.7705,30.6276,30.6467,239099.0
2020-01-02 09:30:00,32.28,32.55,32.11,32.4,45855.0,30.7515,31.0087,30.5895,30.8658,45855.0
2020-01-02 10:00:00,32.39,32.48,32.34,32.34,32442.0,30.8563,30.942,30.8086,30.8086,32442.0
2020-01-02 10:30:00,32.38,32.38,32.24,32.38,56327.0,30.8467,30.8467,30.7134,30.8467,56327.0
2020-01-02 11:00:00,32.38,32.4,32.3,32.34,52005.0,30.8467,30.8658,30.7705,30.8086,52005.0
2020-01-02 11:30:00,32.34,32.34,32.18,32.31,39070.0,30.8086,30.8086,30.6562,30.7801,39070.0
2020-01-02 12:00:00,32.3,32.31,32.21,32.24,19176.0,30.7705,30.7801,30.6848,30.7134,19176.0
2020-01-02 12:30:00,32.23,32.25,32.14,32.2,14905.0,30.7039,30.7229,30.6181,30.6753,14905.0
2020-01-02 13:00:00,32.2,32.2,32.12,32.16,22795.0,30.6753,30.6753,30.5991,30.6372,22795.0
2020-01-02 13:30:00,32.16,32.2,32.13,32.16,20440.0,30.6372,30.6753,30.6086,30.6372,20440.0
2020-01-02 14:00:00,32.16,32.2,32.13,32.2,28911.0,30.6372,30.6753,30.6086,30.6753,28911.0
2020-01-02 14:30:00,32.2,32.4,32.19,32.39,46029.0,30.6753,30.8658,30.6657,30.8563,46029.0
2020-01-02 15:00:00,32.38,32.47,32.37,32.38,43682.0,30.8467,30.9325,30.8372,30.8467,43682.0
2020-01-02 15:30:00,32.38,32.6,32.35,32.59,236861.0,30.8467,31.0563,30.8182,31.0468,236861.0
2020-01-03 09:30:00,32.0,32.43,31.9,32.2,130977.0,30.4847,30.8944,30.3895,30.6753,130977.0
2020-01-03 10:00:00,32.2,32.48,32.14,32.46,69774.0,30.6753,30.942,30.6181,30.923,69774.0
2020-01-03 10:30:00,32.45,32.59,32.43,32.55,27073.0,30.9134,31.0468,30.8944,31.0087,27073.0
2020-01-03 11:00:00,32.55,32.64,32.49,32.56,30820.0,31.0087,31.0944,30.9515,31.0182,30820.0
2020-01-03 11:30:00,32.57,32.64,32.54,32.59,24231.0,31.0278,31.0944,30.9992,31.0468,24231.0
2020-01-03 12:00:00,32.6,32.75,32.59,32.7,36390.0,31.0563,31.1992,31.0468,31.1516,36390.0
2020-01-03 12:30:00,32.7,32.76,32.67,32.69,20634.0,31.1516,31.2088,31.123,31.1421,20634.0
2020-01-03 13:00:00,32.68,32.78,32.68,32.77,25045.0,31.1325,31.2278,31.1325,31.2183,25045.0
2020-01-03 13:30:00,32.76,32.77,32.6,32.71,22961.0,31.2088,31.2183,31.0563,31.1611,22961.0
2020-01-03 14:00:00,32.71,32.71,32.62,32.66,26517.0,31.1611,31.1611,31.0754,31.1135,26517.0
2020-01-03 14:30:00,32.66,32.74,32.66,32.73,27901.0,31.1135,31.1897,31.1135,31.1802,27901.0
2020-01-03 15:00:00,32.73,32.77,32.67,32.76,47474.0,31.1802,31.2183,31.123,31.2088,47474.0
2020-01-03 15:30:00,32.76,32.8,32.69,32.76,121406.0,31.2088,31.2469,31.1421,31.2088,121406.0
2020-01-06 09:30:00,32.57,32.81,32.44,32.73,49871.0,31.0278,31.2564,30.9039,31.1802,49871.0
2020-01-06 10:00:00,32.71,32.73,32.58,32.63,29216.0,31.1611,31.1802,31.0373,31.0849,29216.0
2020-01-06 10:30:00,32.64,32.72,32.58,32.66,23748.0,31.0944,31.1706,31.0373,31.1135,23748.0
2020-01-06 11:00:00,32.68,32.76,32.66,32.74,25628.0,31.1325,31.2088,31.1135,31.1897,25628.0
2020-01-06 11:30:00,32.75,32.83,32.68,32.83,33529.0,31.1992,31.2754,31.1325,31.2754,33529.0
2020-01-06 12:00:00,32.83,32.94,32.79,32.86,74166.0,31.2754,31.3802,31.2373,31.304,74166.0
2020-01-06 12:30:00,32.86,32.87,32.8,32.84,23387.0,31.304,31.3135,31.2469,31.285,23387.0
2020-01-06 13:00:00,32.84,32.91,32.83,32.86,24562.0,31.285,31.3517,31.2754,31.304,24562.0
2020-01-06 13:30:00,32.86,32.89,32.82,32.82,19783.0,31.304,31.3326,31.2659,31.2659,19783.0
2020-01-06 14:00:00,32.81,32.86,32.8,32.84,22579.0,31.2564,31.304,31.2469,31.285,22579.0
2020-01-06 14:30:00,32.85,32.92,32.83,32.9,23061.0,31.2945,31.3612,31.2754,31.3421,23061.0
2020-01-06 15:00:00,32.9,32.93,32.87,32.9,26521.0,31.3421,31.3707,31.3135,31.3421,26521.0
2020-01-06 15:30:00,32.91,32.91,32.73,32.82,188894.0,31.3517,31.3517,31.1802,31.2659,188894.0
2020-01-07 09:30:00,32.63,32.84,32.6,32.8,25016.0,31.1328,31.3332,31.1042,31.295,25016.0
2020-01-07 10:00:00,32.79,32.84,32.69,32.74,23973.0,31.2855,31.3332,31.19,31.2377,23973.0
2020-01-07 10:30:00,32.75,32.86,32.7,32.84,39340.0,31.2473,31.3522,31.1996,31.3332,39340.0
2020-01-07 11:00:00,32.83,32.84,32.65,32.69,22902.0,31.3236,31.3332,31.1519,31.19,22902.0
2020-01-07 11:30:00,32.69,32.73,32.65,32.67,16810.0,31.19,31.2282,31.1519,31.171,16810.0
2020-01-07 12:00:00,32.67,32.67,32.56,32.56,12642.0,31.171,31.171,31.066,31.066,12642.0
2020-01-07 12:30:00,32.57,32.58,32.53,32.57,15149.0,31.0755,31.0851,31.0374,31.0755,15149.0
2020-01-07 13:00:00,32.57,32.66,32.57,32.6,16065.0,31.0755,31.1614,31.0755,31.1042,16065.0
2020-01-07 13:30:00,32.6,32.68,32.58,32.66,52235.0,31.1042,31.1805,31.0851,31.1614,52235.0
2020-01-07 14:00:00,32.67,32.68,32.64,32.67,13121.0,31.171,31.1805,31.1423,31.171,13121.0
2020-01-07 14:30:00,32.66,32.7,32.62,32.62,16768.0,31.1614,31.1996,31.1233,31.1233,16768.0
2020-01-07 15:00:00,32.62,32.68,32.61,32.61,33858.0,31.1233,31.1805,31.1137,31.1137,33858.0
2020-01-07 15:30:00,32.61,32.63,32.45,32.46,150173.0,31.1137,31.1328,30.9611,30.9706,150173.0
2020-01-08 09:30:00,32.48,32.66,32.43,32.58,123288.0,30.9897,31.1614,30.942,31.0851,123288.0
2020-01-08 10:00:00,32.58,32.58,32.27,32.33,20119.0,31.0851,31.0851,30.7893,30.8466,20119.0
2020-01-08 10:30:00,32.32,32.44,32.32,32.4,36246.0,30.837,30.9515,30.837,30.9133,36246.0
2020-01-08 11:00:00,32.4,32.64,32.39,32.59,49100.0,30.9133,31.1423,30.9038,31.0946,49100.0
2020-01-08 11:30:00,32.58,32.58,32.48,32.5,31321.0,31.0851,31.0851,30.9897,31.0088,31321.0
2020-01-08 12:00:00,32.49,32.52,32.42,32.43,89713.0,30.9992,31.0278,30.9324,30.942,89713.0
2020-01-08 12:30:00,32.43,32.55,32.37,32.52,50386.0,30.942,31.0565,30.8847,31.0278,50386.0
2020-01-08 13:00:00,32.52,32.6,32.46,32.51,74149.0,31.0278,31.1042,30.9706,31.0183,74149.0
2020-01-08 13:30:00,32.51,32.56,32.43,32.45,38225.0,31.0183,31.066,30.942,30.9611,38225.0
2020-01-08 14:00:00,32.47,32.64,32.43,32.57,83706.0,30.9801,31.1423,30.942,31.0755,83706.0
2020-01-08 14:30:00,32.58,32.65,32.54,32.61,52325.0,31.0851,31.1519,31.0469,31.1137,52325.0
2020-01-08 15:00:00,32.61,32.75,32.56,32.7,70198.0,31.1137,31.2473,31.066,31.1996,70198.0
2020-01-08 15:30:00,32.7,32.71,32.51,32.56,215200.0,31.1996,31.2091,31.0183,31.066,215200.0
2020-01-09 09:30:00,32.65,32.75,32.08,32.13,33346.0,31.1519,31.2473,30.608,30.6557,33346.0
2020-01-09 10:00:00,32.13,32.15,31.59,31.65,56755.0,30.6557,30.6748,30.1405,30.1978,56755.0
2020-01-09 10:30:00,31.65,31.74,31.54,31.68,51476.0,30.1978,30.2836,30.0928,30.2264,51476.0
2020-01-09 11:00:00,31.69,31.81,31.65,31.68,35864.0,30.2359,30.3504,30.1978,30.2264,35864.0
2020-01-09 11:30:00,31.69,31.88,31.68,31.88,24445.0,30.2359,30.4172,30.2264,30.4172,24445.0
2020-01-09 12:00:00,31.88,31.96,31.77,31.78,23429.0,30.4172,30.4935,30.3123,30.3218,23429.0
2020-01-09 12:30:00,31.78,31.8,31.63,31.68,65439.0,30.3218,30.3409,30.1787,30.2264,65439.0
2020-01-09 13:00:00,31.68,31.71,31.6,31.65,17263.0,30.2264,30.255,30.1501,30.1978,17263.0
2020-01-09 13:30:00,31.65,31.66,31.55,31.56,24907.0,30.1978,30.2073,30.1023,30.1119,24907.0
2020-01-09 14:00:00,31.56,31.62,31.56,31.58,30973.0,30.1119,30.1691,30.1119,30.131,30973.0
2020-01-09 14:30:00,31.58,31.66,31.57,31.63,32733.0,30.131,30.2073,30.1214,30.1787,32733.0
2020-01-09 15:00:00,31.62,31.63,31.55,31.56,46983.0,30.1691,30.1787,30.1023,30.1119,46983.0
2020-01-09 15:30:00,31.56,31.61,31.41,31.52,211246.0,30.1119,30.1596,29.9688,30.0737,211246.0
2020-01-10 09:30:00,31.6,31.64,31.38,31.57,30454.0,30.1501,30.1882,29.9401,30.1214,30454.0
2020-01-10 10:00:00,31.57,31.63,31.52,31.57,18019.0,30.1214,30.1787,30.0737,30.1214,18019.0
2020-01-10 10:30:00,31.63,31.71,31.4,31.41,38461.0,30.1787,30.255,29.9592,29.9688,38461.0
2020-01-10 11:00:00,31.42,31.49,31.21,31.23,33580.0,29.9783,30.0451,29.7779,29.797,33580.0
2020-01-10 11:30:00,31.25,31.28,31.15,31.23,31185.0,29.8161,29.8447,29.7207,29.797,31185.0
2020-01-10 12:00:00,31.24,31.37,31.23,31.32,19501.0,29.8066,29.9306,29.797,29.8829,19501.0
2020-01-10 12:30:00,31.32,31.37,31.31,31.35,13305.0,29.8829,29.9306,29.8734,29.9115,13305.0
2020-01-10 13:00:00,31.34,31.39,31.34,31.36,15430.0,29.902,29.9497,29.902,29.9211,15430.0
2020-01-10 13:30:00,31.36,31.43,31.34,31.35,18476.0,29.9211,29.9879,29.902,29.9115,18476.0
2020-01-10 14:00:00,31.35,31.39,31.27,31.29,26633.0,29.9115,29.9497,29.8352,29.8543,26633.0
2020-01-10 14:30:00,31.3,31.33,31.25,31.32,24650.0,29.8638,29.8924,29.8161,29.8829,24650.0
2020-01-10 15:00:00,31.31,31.32,31.26,31.29,31633.0,29.8734,29.8829,29.8257,29.8543,31633.0
2020-01-10 15:30:00,31.29,31.29,31.18,31.26,131298.0,29.8543,29.8543,29.7493,29.8257,131298.0
2020-01-13 09:30:00,31.31,31.33,31.03,31.23,18664.0,29.8734,29.8924,29.6062,29.797,18664.0
2020-01-13 10:00:00,31.24,31.37,31.23,31.29,16235.0,29.8066,29.9306,29.797,29.8543,16235.0
2020-01-13 10:30:00,31.3,31.43,31.29,31.41,16475.0,29.8638,29.9879,29.8543,29.9688,16475.0
2020-01-13 11:00:00,31.41,31.43,31.33,31.35,20433.0,29.9688,29.9879,29.8924,29.9115,20433.0
2020-01-13 11:30:00,31.35,31.38,31.34,31.36,7731.0,29.9115,29.9401,29.902,29.9211,7731.0
2020-01-13 12:00:00,31.37,31.4,31.33,31.35,18011.0,29.9306,29.9592,29.8924,29.9115,18011.0
2020-01-13 12:30:00,31.35,31.36,31.25,31.29,23744.0,29.9115,29.9211,29.8161,29.8543,23744.0
2020-01-13 13:00:00,31.28,31.3,31.23,31.26,14353.0,29.8447,29.8638,29.797,29.8257,14353.0
2020-01-13 13:30:00,31.27,31.35,31.26,31.31,17899.0,29.8352,29.9115,29.8257,29.8734,17899.0
2020-01-13 14:00:00,31.31,31.41,31.3,31.41,18615.0,29.8734,29.9688,29.8638,29.9688,18615.0
2020-01-13 14:30:00,31.41,31.51,31.4,31.46,28685.0,29.9688,30.0642,29.9592,30.0165,28685.0
2020-01-13 15:00:00,31.46,31.47,31.42,31.45,25923.0,30.0165,30.026,29.9783,30.0069,25923.0
2020-01-13 15:30:00,31.45,31.55,31.44,31.52,167107.0,30.0069,30.1023,29.9974,30.0737,167107.0
2020-01-14 09:30:00,31.76,32.7,31.57,32.15,318207.0,30.3027,31.1996,30.1214,30.6748,318207.0
2020-01-14 10:00:00,32.15,32.4,31.91,32.2,104761.0,30.6748,30.9133,30.4458,30.7225,104761.0
2020-01-14 10:30:00,32.17,32.41,32.15,32.3,152297.0,30.6939,30.9229,30.6748,30.8179,152297.0
2020-01-14 11:00:00,32.3,32.65,32.24,32.65,67709.0,30.8179,31.1519,30.7607,31.1519,67709.0
2020-01-14 11:30:00,32.63,33.01,32.63,32.77,156361.0,31.1328,31.4954,31.1328,31.2664,156361.0
2020-01-14 12:00:00,32.76,32.93,32.72,32.77,106675.0,31.2568,31.419,31.2187,31.2664,106675.0
2020-01-14 12:30:00,32.78,33.08,32.78,32.95,165723.0,31.2759,31.5621,31.2759,31.4381,165723.0
2020-01-14 13:00:00,32.94,32.99,32.65,32.66,64414.0,31.4286,31.4763,31.1519,31.1614,64414.0
2020-01-14 13:30:00,32.67,32.73,32.58,32.69,79379.0,31.171,31.2282,31.0851,31.19,79379.0
2020-01-14 14:00:00,32.67,32.67,32.42,32.59,75039.0,31.171,31.171,30.9324,31.0946,75039.0
2020-01-14 14:30:00,32.58,32.79,32.58,32.75,109958.0,31.0851,31.2855,31.0851,31.2473,109958.0
2020-01-14 15:00:00,32.75,32.86,32.75,32.8,92285.0,31.2473,31.3522,31.2473,31.295,92285.0
2020-01-14 15:30:00,32.8,32.99,32.79,32.97,383351.0,31.295,31.4763,31.2855,31.4572,383351.0
2020-01-15 09:30:00,32.99,33.22,32.87,32.93,38714.0,31.4763,31.6957,31.3618,31.419,38714.0
2020-01-15 10:00:00,32.94,33.0,32.74,33.0,56616.0,31.4286,31.4858,31.2377,31.4858,56616.0
2020-01-15 10:30:00,33.05,33.07,32.91,32.98,18185.0,31.5335,31.5526,31.3999,31.4667,18185.0
2020-01-15 11:00:00,32.97,33.01,32.89,33.0,20070.0,31.4572,31.4954,31.3809,31.4858,20070.0
2020-01-15 11:30:00,33.0,33.06,32.96,32.97,24527.0,31.4858,31.5431,31.4477,31.4572,24527.0
2020-01-15 12:00:00,32.98,33.01,32.91,32.97,19883.0,31.4667,31.4954,31.3999,31.4572,19883.0
2020-01-15 12:30:00,32.97,33.03,32.88,32.93,18521.0,31.4572,31.5144,31.3713,31.419,18521.0
2020-01-15 13:00:00,32.93,32.95,32.88,32.92,14979.0,31.419,31.4381,31.3713,31.4095,14979.0
2020-01-15 13:30:00,32.92,32.97,32.91,32.93,16780.0,31.4095,31.4572,31.3999,31.419,16780.0
2020-01-15 14:00:00,32.94,33.06,32.94,33.06,18619.0,31.4286,31.5431,31.4286,31.5431,18619.0
2020-01-15 14:30:00,33.05,33.18,33.04,33.08,25091.0,31.5335,31.6576,31.524,31.5621,25091.0
2020-01-15 15:00:00,33.09,33.1,33.01,33.07,36265.0,31.5717,31.5812,31.4954,31.5526,36265.0
2020-01-15 15:30:00,33.06,33.25,33.0,33.25,168185.0,31.5431,31.7243,31.4858,31.7243,168185.0
2020-01-16 09:30:00,33.38,33.49,33.31,33.32,25765.0,31.8484,31.9533,31.7816,31.7911,25765.0
2020-01-16 10:00:00,33.32,33.35,33.15,33.18,36797.0,31.7911,31.8198,31.6289,31.6576,36797.0
2020-01-16 10:30:00,33.18,33.2,33.08,33.17,200639.0,31.6576,31.6766,31.5621,31.648,200639.0
2020-01-16 11:00:00,33.17,33.48,33.09,33.45,34698.0,31.648,31.9438,31.5717,31.9152,34698.0
2020-01-16 11:30:00,33.44,33.5,33.39,33.48,16470.0,31.9056,31.9629,31.8579,31.9438,16470.0
2020-01-16 12:00:00,33.48,33.57,33.42,33.45,17661.0,31.9438,32.0297,31.8865,31.9152,17661.0
2020-01-16 12:30:00,33.44,33.46,33.39,33.42,18493.0,31.9056,31.9247,31.8579,31.8865,18493.0
2020-01-16 13:00:00,33.41,33.51,33.35,33.38,60663.0,31.877,31.9724,31.8198,31.8484,60663.0
2020-01-16 13:30:00,33.38,33.38,33.2,33.2,35224.0,31.8484,31.8484,31.6766,31.6766,35224.0
2020-01-16 14:00:00,33.2,33.32,33.17,33.31,28027.0,31.6766,31.7911,31.648,31.7816,28027.0
2020-01-16 14:30:00,33.31,33.48,33.31,33.41,61447.0,31.7816,31.9438,31.7816,31.877,61447.0
2020-01-16 15:00:00,33.41,33.44,33.35,33.37,40702.0,31.877,31.9056,31.8198,31.8388,40702.0
2020-01-16 15:30:00,33.37,33.65,33.29,33.64,242597.0,31.8388,32.106,31.7625,32.0964,242597.0
2020-01-17 09:30:00,33.67,33.82,33.64,33.71,37115.0,32.1251,32.2682,32.0964,32.1632,37115.0
2020-01-17 10:00:00,33.73,33.81,33.69,33.8,68531.0,32.1823,32.2586,32.1442,32.2491,68531.0
2020-01-17 10:30:00,33.81,33.86,33.7,33.75,47962.0,32.2586,32.3064,32.1537,32.2014,47962.0
2020-01-17 11:00:00,33.75,33.8,33.73,33.77,42195.0,32.2014,32.2491,32.1823,32.2205,42195.0
2020-01-17 11:30:00,33.77,33.82,33.74,33.82,26499.0,32.2205,32.2682,32.1919,32.2682,26499.0
2020-01-17 12:00:00,33.82,33.85,33.71,33.85,66548.0,32.2682,32.2968,32.1632,32.2968,66548.0
2020-01-17 12:30:00,33.85,33.88,33.82,33.87,42019.0,32.2968,32.3254,32.2682,32.3159,42019.0
2020-01-17 13:00:00,33.87,33.88,33.77,33.79,23693.0,32.3159,32.3254,32.2205,32.2396,23693.0
2020-01-17 13:30:00,33.79,33.89,33.78,33.88,62625.0,32.2396,32.335,32.23,32.3254,62625.0
2020-01-17 14:00:00,33.89,34.02,33.88,33.92,50535.0,32.335,32.459,32.3254,32.3636,50535.0
2020-01-17 14:30:00,33.91,33.94,33.78,33.87,61635.0,32.3541,32.3827,32.23,32.3159,61635.0
2020-01-17 15:00:00,33.87,33.9,33.82,33.87,39802.0,32.3159,32.3445,32.2682,32.3159,39802.0
2020-01-17 15:30:00,33.87,33.9,33.79,33.86,190132.0,32.3159,32.3445,32.2396,32.3064,190132.0
2020-01-21 09:30:00,33.77,33.9,33.58,33.63,69092.0,32.2205,32.3445,32.0392,32.0869,69092.0
2020-01-21 10:00:00,33.62,33.74,33.51,33.58,74203.0,32.0774,32.1919,31.9724,32.0392,74203.0
2020-01-21 10:30:00,33.58,33.6,33.46,33.55,40323.0,32.0392,32.0583,31.9247,32.0106,40323.0
2020-01-21 11:00:00,33.55,33.65,33.54,33.65,33729.0,32.0106,32.106,32.001,32.106,33729.0
2020-01-21 11:30:00,33.65,33.71,33.59,33.64,28621.0,32.106,32.1632,32.0487,32.0964,28621.0
2020-01-21 12:00:00,33.64,33.69,33.62,33.66,21957.0,32.0964,32.1442,32.0774,32.1155,21957.0
2020-01-21 12:30:00,33.66,33.68,33.59,33.63,25497.0,32.1155,32.1346,32.0487,32.0869,25497.0
2020-01-21 13:00:00,33.63,33.63,33.54,33.61,34661.0,32.0869,32.0869,32.001,32.0678,34661.0
2020-01-21 13:30:00,33.61,33.66,33.6,33.65,31990.0,32.0678,32.1155,32.0583,32.106,31990.0
2020-01-21 14:00:00,33.65,33.67,33.52,33.52,27244.0,32.106,32.1251,31.982,31.982,27244.0
2020-01-21 14:30:00,33.52,33.67,33.48,33.66,34004.0,31.982,32.1251,31.9438,32.1155,34004.0
2020-01-21 15:00:00,33.66,33.72,33.65,33.68,50487.0,32.1155,32.1728,32.106,32.1346,50487.0
2020-01-21 15:30:00,33.68,33.71,33.64,33.67,203893.0,32.1346,32.1632,32.0964,32.1251,203893.0
2020-01-22 09:30:00,33.67,33.95,33.63,33.64,56827.0,32.1251,32.3922,32.0869,32.0964,56827.0
2020-01-22 10:00:00,33.65,33.67,33.56,33.66,45377.0,32.106,32.1251,32.0201,32.1155,45377.0
2020-01-22 10:30:00,33.66,33.73,33.6,33.64,53211.0,32.1155,32.1823,32.0583,32.0964,53211.0
2020-01-22 11:00:00,33.64,33.68,33.58,33.65,42169.0,32.0964,32.1346,32.0392,32.106,42169.0
2020-01-22 11:30:00,33.66,33.67,33.6,33.63,31365.0,32.1155,32.1251,32.0583,32.0869,31365.0
2020-01-22 12:00:00,33.63,33.67,33.59,33.6,20371.0,32.0869,32.1251,32.0487,32.0583,20371.0
2020-01-22 12:30:00,33.61,33.69,33.59,33.69,19397.0,32.0678,32.1442,32.0487,32.1442,19397.0
2020-01-22 13:00:00,33.69,35.29,33.51,33.69,236226.0,32.1442,33.6707,31.9724,32.1442,236226.0
2020-01-22 13:30:00,33.69,33.75,33.62,33.66,48222.0,32.1442,32.2014,32.0774,32.1155,48222.0
2020-01-22 14:00:00,33.66,33.7,33.59,33.66,23034.0,32.1155,32.1537,32.0487,32.1155,23034.0
2020-01-22 14:30:00,33.65,33.78,33.64,33.73,46222.0,32.106,32.23,32.0964,32.1823,46222.0
2020-01-22 15:00:00,33.73,33.77,33.67,33.76,46105.0,32.1823,32.2205,32.1251,32.2109,46105.0
2020-01-22 15:30:00,33.76,33.87,33.74,33.81,196252.0,32.2109,32.3159,32.1919,32.2586,196252.0
2020-01-23 09:30:00,33.71,33.74,33.18,33.55,65813.0,32.1632,32.1919,31.6576,32.0106,65813.0
2020-01-23 10:00:00,33.51,33.8,33.49,33.77,36062.0,31.9724,32.2491,31.9533,32.2205,36062.0
2020-01-23 10:30:00,33.78,33.9,33.7,33.84,42180.0,32.23,32.3445,32.1537,32.2873,42180.0
2020-01-23 11:00:00,33.83,33.84,33.68,33.75,28546.0,32.2777,32.2873,32.1346,32.2014,28546.0
2020-01-23 11:30:00,33.76,33.8,33.6,33.69,74866.0,32.2109,32.2491,32.0583,32.1442,74866.0
2020-01-23 12:00:00,33.69,33.77,33.67,33.75,28588.0,32.1442,32.2205,32.1251,32.2014,28588.0
2020-01-23 12:30:00,33.75,33.76,33.67,33.74,29558.0,32.2014,32.2109,32.1251,32.1919,29558.0
2020-01-23 13:00:00,33.75,33.76,33.68,33.71,26373.0,32.2014,32.2109,32.1346,32.1632,26373.0
2020-01-23 13:30:00,33.71,33.76,33.66,33.67,43354.0,32.1632,32.2109,32.1155,32.1251,43354.0
2020-01-23 14:00:00,33.67,33.75,33.63,33.7,37018.0,32.1251,32.2014,32.0869,32.1537,37018.0
2020-01-23 14:30:00,33.69,33.71,33.58,33.61,37283.0,32.1442,32.1632,32.0392,32.0678,37283.0
2020-01-23 15:00:00,33.6,33.67,33.56,33.66,108669.0,32.0583,32.1251,32.0201,32.1155,108669.0
2020-01-23 15:30:00,33.66,33.67,33.56,33.56,200265.0,32.1155,32.1251,32.0201,32.0201,200265.0
2020-01-24 09:30:00,33.63,33.67,32.99,33.21,94995.0,32.0869,32.1251,31.4763,31.6862,94995.0
2020-01-24 10:00:00,33.2,33.2,33.07,33.1,51570.0,31.6766,31.6766,31.5526,31.5812,51570.0
2020-01-24 10:30:00,33.08,33.14,33.0,33.02,22204.0,31.5621,31.6194,31.4858,31.5049,22204.0
2020-01-24 11:00:00,33.02,33.04,32.86,32.89,18889.0,31.5049,31.524,31.3522,31.3809,18889.0
2020-01-24 11:30:00,32.88,32.88,32.44,32.44,39208.0,31.3713,31.3713,30.9515,30.9515,39208.0
2020-01-24 12:00:00,32.44,32.45,32.19,32.34,103166.0,30.9515,30.9611,30.713,30.8561,103166.0
2020-01-24 12:30:00,32.34,32.51,32.34,32.5,41967.0,30.8561,31.0183,30.8561,31.0088,41967.0
2020-01-24 13:00:00,32.5,32.51,32.39,32.39,37629.0,31.0088,31.0183,30.9038,30.9038,37629.0
2020-01-24 13:30:00,32.42,32.42,32.26,32.36,53985.0,30.9324,30.9324,30.7798,30.8752,53985.0
2020-01-24 14:00:00,32.35,32.43,32.31,32.37,31533.0,30.8656,30.942,30.8275,30.8847,31533.0
2020-01-24 14:30:00,32.36,32.6,32.35,32.58,25681.0,30.8752,31.1042,30.8656,31.0851,25681.0
2020-01-24 15:00:00,32.58,32.7,32.56,32.7,50804.0,31.0851,31.1996,31.066,31.1996,50804.0
2020-01-24 15:30:00,32.68,32.78,32.66,32.68,197250.0,31.1805,31.2759,31.1614,31.1805,197250.0
2020-01-27 09:30:00,32.16,32.68,32.12,32.68,85428.0,30.6844,31.1805,30.6462,31.1805,85428.0
2020-01-27 10:00:00,32.65,32.9,32.58,32.9,72635.0,31.1519,31.3904,31.0851,31.3904,72635.0
2020-01-27 10:30:00,32.88,32.89,32.56,32.63,159221.0,31.3713,31.3809,31.066,31.1328,159221.0
2020-01-27 11:00:00,32.63,32.71,32.52,32.58,31530.0,31.1328,31.2091,31.0278,31.0851,31530.0
2020-01-27 11:30:00,32.59,32.67,32.51,32.64,37852.0,31.0946,31.171,31.0183,31.1423,37852.0
2020-01-27 12:00:00,32.63,32.7,32.6,32.66,31723.0,31.1328,31.1996,31.1042,31.1614,31723.0
2020-01-27 12:30:00,32.66,32.68,32.55,32.57,27925.0,31.1614,31.1805,31.0565,31.0755,27925.0
2020-01-27 13:00:00,32.58,32.67,32.56,32.63,31899.0,31.0851,31.171,31.066,31.1328,31899.0
2020-01-27 13:30:00,32.62,32.85,32.62,32.83,42529.0,31.1233,31.3427,31.1233,31.3236,42529.0
2020-01-27 14:00:00,32.82,32.82,32.71,32.75,28608.0,31.3141,31.3141,31.2091,31.2473,28608.0
2020-01-27 14:30:00,32.75,32.77,32.7,32.72,28830.0,31.2473,31.2664,31.1996,31.2187,28830.0
2020-01-27 15:00:00,32.72,32.78,32.7,32.77,39401.0,31.2187,31.2759,31.1996,31.2664,39401.0
2020-01-27 15:30:00,32.77,32.87,32.67,32.71,314676.0,31.2664,31.3618,31.171,31.2091,314676.0
2020-01-28 09:30:00,32.79,33.03,32.71,32.76,28306.0,31.2855,31.5144,31.2091,31.2568,28306.0
2020-01-28 10:00:00,32.76,32.98,32.76,32.95,26489.0,31.2568,31.4667,31.2568,31.4381,26489.0
2020-01-28 10:30:00,32.91,32.97,32.87,32.97,35048.0,31.3999,31.4572,31.3618,31.4572,35048.0
2020-01-28 11:00:00,32.98,32.99,32.9,32.95,49292.0,31.4667,31.4763,31.3904,31.4381,49292.0
2020-01-28 11:30:00,32.96,32.97,32.87,32.93,19248.0,31.4477,31.4572,31.3618,31.419,19248.0
2020-01-28 12:00:00,32.93,32.93,32.87,32.92,21472.0,31.419,31.419,31.3618,31.4095,21472.0
2020-01-28 12:30:00,32.92,32.92,32.86,32.91,19350.0,31.4095,31.4095,31.3522,31.3999,19350.0
2020-01-28 13:00:00,32.91,32.91,32.86,32.89,15743.0,31.3999,31.3999,31.3522,31.3809,15743.0
2020-01-28 13:30:00,32.88,32.93,32.87,32.91,20355.0,31.3713,31.419,31.3618,31.3999,20355.0
2020-01-28 14:00:00,32.92,32.98,32.91,32.94,18740.0,31.4095,31.4667,31.3999,31.4286,18740.0
2020-01-28 14:30:00,32.94,33.0,32.89,32.89,25009.0,31.4286,31.4858,31.3809,31.3809,25009.0
2020-01-28 15:00:00,32.9,32.93,32.86,32.91,25032.0,31.3904,31.419,31.3522,31.3999,25032.0
2020-01-28 15:30:00,32.91,32.94,32.8,32.8,132613.0,31.3999,31.4286,31.295,31.295,132613.0
2020-01-29 09:30:00,32.94,33.15,32.84,33.07,36921.0,31.4286,31.6289,31.3332,31.5526,36921.0
2020-01-29 10:00:00,33.03,33.03,32.71,32.84,31316.0,31.5144,31.5144,31.2091,31.3332,31316.0
2020-01-29 10:30:00,32.85,32.93,32.81,32.89,26669.0,31.3427,31.419,31.3045,31.3809,26669.0
2020-01-29 11:00:00,32.9,32.91,32.71,32.76,27799.0,31.3904,31.3999,31.2091,31.2568,27799.0
2020-01-29 11:30:00,32.75,32.75,32.61,32.67,51697.0,31.2473,31.2473,31.1137,31.171,51697.0
2020-01-29 12:00:00,32.68,32.68,32.57,32.58,21449.0,31.1805,31.1805,31.0755,31.0851,21449.0
2020-01-29 12:30:00,32.57,32.57,32.42,32.43,31090.0,31.0755,31.0755,30.9324,30.942,31090.0
2020-01-29 13:00:00,32.43,32.54,32.42,32.49,37761.0,30.942,31.0469,30.9324,30.9992,37761.0
2020-01-29 13:30:00,32.49,32.49,32.28,32.28,26951.0,30.9992,30.9992,30.7989,30.7989,26951.0
2020-01-29 14:00:00,32.3,32.33,32.26,32.27,36157.0,30.8179,30.8466,30.7798,30.7893,36157.0
2020-01-29 14:30:00,32.27,32.3,32.21,32.22,51823.0,30.7893,30.8179,30.7321,30.7416,51823.0
2020-01-29 15:00:00,32.22,32.26,32.17,32.24,108525.0,30.7416,30.7798,30.6939,30.7607,108525.0
2020-01-29 15:30:00,32.25,32.27,32.15,32.19,189479.0,30.7702,30.7893,30.6748,30.713,189479.0
2020-01-30 09:30:00,31.84,32.39,31.72,32.13,159508.0,30.379,30.9038,30.2645,30.6557,159508.0
2020-01-30 10:00:00,32.16,32.26,32.13,32.2,22071.0,30.6844,30.7798,30.6557,30.7225,22071.0
2020-01-30 10:30:00,32.18,32.2,32.05,32.08,30908.0,30.7034,30.7225,30.5794,30.608,30908.0
2020-01-30 11:00:00,32.06,32.17,31.86,32.07,150929.0,30.5889,30.6939,30.3981,30.5985,150929.0
2020-01-30 11:30:00,32.08,32.29,32.08,32.25,118006.0,30.608,30.8084,30.608,30.7702,118006.0
2020-01-30 12:00:00,32.25,32.3,32.19,32.2,171016.0,30.7702,30.8179,30.713,30.7225,171016.0
2020-01-30 12:30:00,32.2,32.41,32.2,32.37,296339.0,30.7225,30.9229,30.7225,30.8847,296339.0
2020-01-30 13:00:00,32.38,32.43,32.27,32.28,35251.0,30.8943,30.942,30.7893,30.7989,35251.0
2020-01-30 13:30:00,32.29,32.4,32.23,32.34,35741.0,30.8084,30.9133,30.7511,30.8561,35741.0
2020-01-30 14:00:00,32.35,32.41,32.33,32.34,46371.0,30.8656,30.9229,30.8466,30.8561,46371.0
2020-01-30 14:30:00,32.34,32.57,32.29,32.52,55409.0,30.8561,31.0755,30.8084,31.0278,55409.0
2020-01-30 15:00:00,32.54,32.64,32.52,32.57,54068.0,31.0469,31.1423,31.0278,31.0755,54068.0
2020-01-30 15:30:00,32.58,32.65,32.51,32.58,211241.0,31.0851,31.1519,31.0183,31.0851,211241.0
2020-01-31 09:30:00,32.42,32.51,32.11,32.41,89269.0,30.9324,31.0183,30.6367,30.9229,89269.0
2020-01-31 10:00:00,32.37,32.42,32.09,32.18,74964.0,30.8847,30.9324,30.6176,30.7034,74964.0
2020-01-31 10:30:00,32.18,32.2,32.08,32.11,36454.0,30.7034,30.7225,30.608,30.6367,36454.0
2020-01-31 11:00:00,32.09,32.14,32.0,32.1,39510.0,30.6176,30.6653,30.5317,30.6271,39510.0
2020-01-31 11:30:00,32.11,32.3,32.09,32.27,39933.0,30.6367,30.8179,30.6176,30.7893,39933.0
2020-01-31 12:00:00,32.27,32.3,32.17,32.21,34165.0,30.7893,30.8179,30.6939,30.7321,34165.0
2020-01-31 12:30:00,32.21,32.21,32.05,32.14,39539.0,30.7321,30.7321,30.5794,30.6653,39539.0
2020-01-31 13:00:00,32.15,32.21,32.08,32.11,22689.0,30.6748,30.7321,30.608,30.6367,22689.0
2020-01-31 13:30:00,32.1,32.13,32.04,32.1,27028.0,30.6271,30.6557,30.5699,30.6271,27028.0
2020-01-31 14:00:00,32.09,32.15,32.06,32.09,27660.0,30.6176,30.6748,30.5889,30.6176,27660.0
2020-01-31 14:30:00,32.08,32.19,32.07,32.18,46863.0,30.608,30.713,30.5985,30.7034,46863.0
2020-01-31 15:00:00,32.17,32.2,32.12,32.13,46389.0,30.6939,30.7225,30.6462,30.6557,46389.0
2020-01-31 15:30:00,32.14,32.14,31.99,32.01,177171.0,30.6653,30.6653,30.5222,30.5412,177171.0
2020-02-03 09:30:00,32.07,32.85,32.07,32.69,189499.0,30.5985,31.3427,30.5985,31.19,189499.0
2020-02-03 10:00:00,32.7,32.9,32.64,32.71,65797.0,31.1996,31.3904,31.1423,31.2091,65797.0
2020-02-03 10:30:00,32.71,32.73,32.6,32.65,44610.0,31.2091,31.2282,31.1042,31.1519,44610.0
2020-02-03 11:00:00,32.65,32.71,32.58,32.6,55307.0,31.1519,31.2091,31.0851,31.1042,55307.0
2020-02-03 11:30:00,32.62,32.67,32.42,32.45,40002.0,31.1233,31.171,30.9324,30.9611,40002.0
2020-02-03 12:00:00,32.45,32.45,32.29,32.33,58820.0,30.9611,30.9611,30.8084,30.8466,58820.0
2020-02-03 12:30:00,32.32,32.35,32.27,32.31,27255.0,30.837,30.8656,30.7893,30.8275,27255.0
2020-02-03 13:00:00,32.3,32.3,32.12,32.13,37563.0,30.8179,30.8179,30.6462,30.6557,37563.0
2020-02-03 13:30:00,32.12,32.28,32.1,32.24,52795.0,30.6462,30.7989,30.6271,30.7607,52795.0
2020-02-03 14:00:00,32.23,32.27,32.03,32.03,52810.0,30.7511,30.7893,30.5603,30.5603,52810.0
2020-02-03 14:30:00,32.04,32.09,31.93,31.93,69075.0,30.5699,30.6176,30.4649,30.4649,69075.0
2020-02-03 15:00:00,31.94,32.12,31.92,32.11,87599.0,30.4745,30.6462,30.4554,30.6367,87599.0
2020-02-03 15:30:00,32.12,32.14,32.01,32.14,205607.0,30.6462,30.6653,30.5412,30.6653,205607.0
2020-02-04 09:30:00,32.52,32.74,32.51,32.68,99960.0,31.0278,31.2377,31.0183,31.1805,99960.0
2020-02-04 10:00:00,32.68,32.72,32.42,32.7,36579.0,31.1805,31.2187,30.9324,31.1996,36579.0
2020-02-04 10:30:00,32.71,32.73,32.58,32.66,49514.0,31.2091,31.2282,31.0851,31.1614,49514.0
2020-02-04 11:00:00,32.66,32.87,32.65,32.79,62430.0,31.1614,31.3618,31.1519,31.2855,62430.0
2020-02-04 11:30:00,32.8,32.82,32.67,32.72,27442.0,31.295,31.3141,31.171,31.2187,27442.0
2020-02-04 12:00:00,32.71,32.78,32.67,32.77,26610.0,31.2091,31.2759,31.171,31.2664,26610.0
2020-02-04 12:30:00,32.77,32.95,32.77,32.87,50276.0,31.2664,31.4381,31.2664,31.3618,50276.0
2020-02-04 13:00:00,32.88,32.96,32.85,32.89,21681.0,31.3713,31.4477,31.3427,31.3809,21681.0
2020-02-04 13:30:00,32.89,32.94,32.83,32.93,28366.0,31.3809,31.4286,31.3236,31.419,28366.0
2020-02-04 14:00:00,32.94,33.25,32.94,33.25,138525.0,31.4286,31.7243,31.4286,31.7243,138525.0
2020-02-04 14:30:00,33.27,33.67,33.19,33.6,262608.0,31.7434,32.1251,31.6671,32.0583,262608.0
2020-02-04 15:00:00,33.61,33.89,33.6,33.74,232311.0,32.0678,32.335,32.0583,32.1919,232311.0
2020-02-04 15:30:00,33.75,33.87,33.68,33.76,813963.0,32.2014,32.3159,32.1346,32.2109,813963.0
2020-02-05 09:30:00,34.1,34.31,33.79,34.06,201192.0,32.5353,32.7357,32.2396,32.4972,201192.0
2020-02-05 10:00:00,34.1,34.2,33.93,33.96,79833.0,32.5353,32.6308,32.3731,32.4018,79833.0
2020-02-05 10:30:00,33.96,34.15,33.78,33.93,410983.0,32.4018,32.583,32.23,32.3731,410983.0
2020-02-05 11:00:00,33.92,34.07,33.82,33.96,149333.0,32.3636,32.5067,32.2682,32.4018,149333.0
2020-02-05 11:30:00,33.97,34.17,33.97,34.15,39857.0,32.4113,32.6021,32.4113,32.583,39857.0
2020-02-05 12:00:00,34.16,34.28,34.13,34.16,144432.0,32.5926,32.7071,32.564,32.5926,144432.0
2020-02-05 12:30:00,34.16,34.28,34.1,34.12,44723.0,32.5926,32.7071,32.5353,32.5544,44723.0
2020-02-05 13:00:00,34.14,34.29,34.11,34.2,56708.0,32.5735,32.7166,32.5449,32.6308,56708.0
2020-02-05 13:30:00,34.2,34.25,34.14,34.18,276453.0,32.6308,32.6785,32.5735,32.6117,276453.0
2020-02-05 14:00:00,34.18,34.25,34.14,34.23,82154.0,32.6117,32.6785,32.5735,32.6594,82154.0
2020-02-05 14:30:00,34.23,34.25,34.11,34.19,224732.0,32.6594,32.6785,32.5449,32.6212,224732.0
2020-02-05 15:00:00,34.19,34.47,34.15,34.41,253576.0,32.6212,32.8884,32.583,32.8311,253576.0
2020-02-05 15:30:00,34.41,34.47,34.04,34.16,548256.0,32.8311,32.8884,32.4781,32.5926,548256.0
2020-02-06 09:30:00,35.99,38.3,35.99,37.09,567491.0,34.3386,36.5426,34.3386,35.3881,567491.0
2020-02-06 10:00:00,37.12,37.83,36.99,37.57,554290.0,35.4168,36.0942,35.2927,35.8461,554290.0
2020-02-06 10:30:00,37.61,37.77,37.37,37.52,362201.0,35.8843,36.0369,35.6553,35.7984,362201.0
2020-02-06 11:00:00,37.52,37.88,37.51,37.77,483808.0,35.7984,36.1419,35.7889,36.0369,483808.0
2020-02-06 11:30:00,37.76,38.12,37.68,38.11,317951.0,36.0274,36.3709,35.9511,36.3613,317951.0
2020-02-06 12:00:00,38.09,39.33,38.06,38.8,395911.0,36.3423,37.5254,36.3136,37.0197,395911.0
2020-02-06 12:30:00,38.79,39.0,38.46,38.46,191734.0,37.0101,37.2105,36.6953,36.6953,191734.0
2020-02-06 13:00:00,38.47,38.88,38.33,38.74,350594.0,36.7048,37.096,36.5713,36.9624,350594.0
2020-02-06 13:30:00,38.74,38.76,38.51,38.54,103326.0,36.9624,36.9815,36.743,36.7716,103326.0
2020-02-06 14:00:00,38.53,38.64,38.27,38.53,340434.0,36.7621,36.867,36.514,36.7621,340434.0
2020-02-06 14:30:00,38.54,38.66,38.48,38.56,304126.0,36.7716,36.8861,36.7144,36.7907,304126.0
2020-02-06 15:00:00,38.57,38.79,38.49,38.64,298072.0,36.8002,37.0101,36.7239,36.867,298072.0
2020-02-06 15:30:00,38.65,38.68,38.48,38.6,936067.0,36.8766,36.9052,36.7144,36.8289,936067.0
2020-02-07 09:30:00,38.65,38.69,38.09,38.23,324643.0,36.8766,36.9147,36.3423,36.4758,324643.0
2020-02-07 10:00:00,38.2,38.27,37.81,37.91,181413.0,36.4472,36.514,36.0751,36.1705,181413.0
2020-02-07 10:30:00,37.93,38.03,37.61,37.77,148344.0,36.1896,36.285,35.8843,36.0369,148344.0
2020-02-07 11:00:00,37.73,37.73,37.59,37.67,49082.0,35.9988,35.9988,35.8652,35.9415,49082.0
2020-02-07 11:30:00,37.65,37.71,37.29,37.32,72912.0,35.9225,35.9797,35.579,35.6076,72912.0
2020-02-07 12:00:00,37.3,37.31,36.84,36.86,111894.0,35.5885,35.5981,35.1496,35.1687,111894.0
2020-02-07 12:30:00,36.86,36.86,36.57,36.64,202101.0,35.1687,35.1687,34.892,34.9588,202101.0
2020-02-07 13:00:00,36.65,37.0,36.61,37.0,103699.0,34.9683,35.3023,34.9302,35.3023,103699.0
2020-02-07 13:30:00,37.0,37.05,36.85,37.05,68930.0,35.3023,35.35,35.1592,35.35,68930.0
2020-02-07 14:00:00,37.04,37.16,36.98,37.16,47201.0,35.3404,35.4549,35.2832,35.4549,47201.0
2020-02-07 14:30:00,37.15,37.47,37.11,37.41,143714.0,35.4454,35.7507,35.4072,35.6935,143714.0
2020-02-07 15:00:00,37.42,37.55,37.34,37.52,131072.0,35.703,35.827,35.6267,35.7984,131072.0
2020-02-07 15:30:00,37.5,37.53,37.34,37.43,359464.0,35.7793,35.808,35.6267,35.7125,359464.0
2020-02-10 09:30:00,37.43,37.99,37.38,37.98,65265.0,35.7125,36.2469,35.6648,36.2373,65265.0
2020-02-10 10:00:00,37.99,38.15,37.9,38.09,91272.0,36.2469,36.3995,36.161,36.3423,91272.0
2020-02-10 10:30:00,38.08,38.28,37.98,38.05,126865.0,36.3327,36.5235,36.2373,36.3041,126865.0
2020-02-10 11:00:00,38.04,38.13,37.91,38.08,72028.0,36.2946,36.3804,36.1705,36.3327,72028.0
2020-02-10 11:30:00,38.07,38.12,37.94,37.94,44519.0,36.3232,36.3709,36.1991,36.1991,44519.0
2020-02-10 12:00:00,37.93,37.99,37.79,37.95,48199.0,36.1896,36.2469,36.056,36.2087,48199.0
2020-02-10 12:30:00,37.96,37.97,37.83,37.92,48977.0,36.2182,36.2278,36.0942,36.1801,48977.0
2020-02-10 13:00:00,37.92,37.95,37.87,37.95,34811.0,36.1801,36.2087,36.1324,36.2087,34811.0
2020-02-10 13:30:00,37.95,38.05,37.94,38.02,42864.0,36.2087,36.3041,36.1991,36.2755,42864.0
2020-02-10 14:00:00,38.01,38.01,37.89,37.93,36674.0,36.2659,36.2659,36.1514,36.1896,36674.0
2020-02-10 14:30:00,37.93,38.0,37.9,38.0,45852.0,36.1896,36.2564,36.161,36.2564,45852.0
2020-02-10 15:00:00,38.0,38.11,37.91,38.0,270039.0,36.2564,36.3613,36.1705,36.2564,270039.0
2020-02-10 15:30:00,38.0,38.11,37.94,38.09,311458.0,36.2564,36.3613,36.1991,36.3423,311458.0
2020-02-11 09:30:00,38.26,38.44,38.0,38.35,77478.0,36.5045,36.6762,36.2564,36.5903,77478.0
2020-02-11 10:00:00,38.38,38.64,38.38,38.62,98030.0,36.619,36.867,36.619,36.8479,98030.0
2020-02-11 10:30:00,38.58,38.68,38.28,38.36,234552.0,36.8098,36.9052,36.5235,36.5999,234552.0
2020-02-11 11:00:00,38.35,38.44,38.22,38.29,81792.0,36.5903,36.6762,36.4663,36.5331,81792.0
2020-02-11 11:30:00,38.29,38.5,38.27,38.5,30759.0,36.5331,36.7335,36.514,36.7335,30759.0
2020-02-11 12:00:00,38.5,38.61,38.42,38.5,209423.0,36.7335,36.8384,36.6571,36.7335,209423.0
2020-02-11 12:30:00,38.5,38.65,38.44,38.58,71730.0,36.7335,36.8766,36.6762,36.8098,71730.0
2020-02-11 13:00:00,38.58,38.62,38.51,38.56,63788.0,36.8098,36.8479,36.743,36.7907,63788.0
2020-02-11 13:30:00,38.55,38.64,38.54,38.58,38135.0,36.7812,36.867,36.7716,36.8098,38135.0
2020-02-11 14:00:00,38.58,38.8,38.57,38.78,74721.0,36.8098,37.0197,36.8002,37.0006,74721.0
2020-02-11 14:30:00,38.79,38.8,38.64,38.66,57400.0,37.0101,37.0197,36.867,36.8861,57400.0
2020-02-11 15:00:00,38.66,38.66,38.56,38.64,87651.0,36.8861,36.8861,36.7907,36.867,87651.0
2020-02-11 15:30:00,38.64,38.78,38.6,38.66,316782.0,36.867,37.0006,36.8289,36.8861,316782.0
2020-02-12 09:30:00,38.79,38.79,38.42,38.62,506074.0,37.0101,37.0101,36.6571,36.8479,506074.0
2020-02-12 10:00:00,38.66,39.01,38.57,39.0,44297.0,36.8861,37.2201,36.8002,37.2105,44297.0
2020-02-12 10:30:00,38.98,39.14,38.98,39.13,30662.0,37.1914,37.3441,37.1914,37.3345,30662.0
2020-02-12 11:00:00,39.12,39.15,38.87,38.93,27767.0,37.325,37.3536,37.0865,37.1437,27767.0
2020-02-12 11:30:00,38.93,38.93,38.75,38.89,35976.0,37.1437,37.1437,36.972,37.1056,35976.0
2020-02-12 12:00:00,38.88,38.91,38.75,38.77,25473.0,37.096,37.1246,36.972,36.9911,25473.0
2020-02-12 12:30:00,38.78,38.85,38.75,38.78,22740.0,37.0006,37.0674,36.972,37.0006,22740.0
2020-02-12 13:00:00,38.79,38.84,38.74,38.79,27124.0,37.0101,37.0579,36.9624,37.0101,27124.0
2020-02-12 13:30:00,38.8,38.97,38.8,38.93,29110.0,37.0197,37.1819,37.0197,37.1437,29110.0
2020-02-12 14:00:00,38.95,39.04,38.95,39.0,28766.0,37.1628,37.2487,37.1628,37.2105,28766.0
2020-02-12 14:30:00,39.01,39.08,38.99,38.99,62906.0,37.2201,37.2868,37.201,37.201,62906.0
2020-02-12 15:00:00,39.0,39.0,38.85,38.9,147814.0,37.2105,37.2105,37.0674,37.1151,147814.0
2020-02-12 15:30:00,38.89,39.02,38.89,38.99,189804.0,37.1056,37.2296,37.1056,37.201,189804.0
2020-02-13 09:30:00,38.76,39.13,38.72,39.09,29727.0,36.9815,37.3345,36.9434,37.2964,29727.0
2020-02-13 10:00:00,39.09,39.32,39.0,39.25,42883.0,37.2964,37.5158,37.2105,37.449,42883.0
2020-02-13 10:30:00,39.25,39.5,39.21,39.34,53585.0,37.449,37.6876,37.4109,37.5349,53585.0
2020-02-13 11:00:00,39.35,39.35,39.18,39.29,39922.0,37.5444,37.5444,37.3823,37.4872,39922.0
2020-02-13 11:30:00,39.29,39.39,39.22,39.24,38129.0,37.4872,37.5826,37.4204,37.4395,38129.0
2020-02-13 12:00:00,39.23,39.29,39.2,39.23,22592.0,37.43,37.4872,37.4013,37.43,22592.0
2020-02-13 12:30:00,39.22,39.24,39.05,39.14,98438.0,37.4204,37.4395,37.2582,37.3441,98438.0
2020-02-13 13:00:00,39.14,39.28,39.1,39.26,34529.0,37.3441,37.4777,37.3059,37.4586,34529.0
2020-02-13 13:30:00,39.28,39.54,39.27,39.54,74716.0,37.4777,37.7257,37.4681,37.7257,74716.0
2020-02-13 14:00:00,39.54,39.62,39.49,39.62,69304.0,37.7257,37.8021,37.678,37.8021,69304.0
2020-02-13 14:30:00,39.62,39.62,39.41,39.52,65793.0,37.8021,37.8021,37.6017,37.7066,65793.0
2020-02-13 15:00:00,39.52,39.58,39.46,39.54,76013.0,37.7066,37.7639,37.6494,37.7257,76013.0
2020-02-13 15:30:00,39.54,39.57,39.25,39.27,169075.0,37.7257,37.7544,37.449,37.4681,169075.0
2020-02-14 09:30:00,39.44,39.55,39.26,39.4,32983.0,37.6303,37.7353,37.4586,37.5922,32983.0
2020-02-14 10:00:00,39.41,39.47,39.29,39.46,26793.0,37.6017,37.6589,37.4872,37.6494,26793.0
2020-02-14 10:30:00,39.45,39.47,39.31,39.37,37970.0,37.6399,37.6589,37.5063,37.5635,37970.0
2020-02-14 11:00:00,39.36,39.52,39.35,39.44,51657.0,37.554,37.7066,37.5444,37.6303,51657.0
2020-02-14 11:30:00,39.43,39.47,39.33,39.34,35103.0,37.6208,37.6589,37.5254,37.5349,35103.0
2020-02-14 12:00:00,39.33,39.35,39.17,39.23,22783.0,37.5254,37.5444,37.3727,37.43,22783.0
2020-02-14 12:30:00,39.23,39.28,39.16,39.27,23198.0,37.43,37.4777,37.3632,37.4681,23198.0
2020-02-14 13:00:00,39.28,39.3,39.16,39.17,21607.0,37.4777,37.4967,37.3632,37.3727,21607.0
2020-02-14 13:30:00,39.17,39.25,39.17,39.2,22534.0,37.3727,37.449,37.3727,37.4013,22534.0
2020-02-14 14:00:00,39.2,39.4,39.2,39.32,33149.0,37.4013,37.5922,37.4013,37.5158,33149.0
2020-02-14 14:30:00,39.32,39.35,39.22,39.24,32369.0,37.5158,37.5444,37.4204,37.4395,32369.0
2020-02-14 15:00:00,39.25,39.28,39.23,39.24,32609.0,37.449,37.4777,37.43,37.4395,32609.0
2020-02-14 15:30:00,39.24,39.32,39.18,39.28,200793.0,37.4395,37.5158,37.3823,37.4777,200793.0
2020-02-18 09:30:00,39.17,39.7,39.03,39.61,60041.0,37.3727,37.8784,37.2391,37.7925,60041.0
2020-02-18 10:00:00,39.6,39.74,39.59,39.61,21553.0,37.783,37.9166,37.7734,37.7925,21553.0
2020-02-18 10:30:00,39.62,39.68,39.55,39.64,38202.0,37.8021,37.8593,37.7353,37.8211,38202.0
2020-02-18 11:00:00,39.64,39.67,39.57,39.63,46086.0,37.8211,37.8498,37.7544,37.8116,46086.0
2020-02-18 11:30:00,39.62,39.64,39.43,39.57,28383.0,37.8021,37.8211,37.6208,37.7544,28383.0
2020-02-18 12:00:00,39.57,39.68,39.5,39.51,34483.0,37.7544,37.8593,37.6876,37.6971,34483.0
2020-02-18 12:30:00,39.53,39.61,39.51,39.57,31585.0,37.7162,37.7925,37.6971,37.7544,31585.0
2020-02-18 13:00:00,39.59,39.65,39.54,39.56,19810.0,37.7734,37.8307,37.7257,37.7448,19810.0
2020-02-18 13:30:00,39.55,39.6,39.48,39.58,35480.0,37.7353,37.783,37.6685,37.7639,35480.0
2020-02-18 14:00:00,39.58,39.7,39.58,39.65,69879.0,37.7639,37.8784,37.7639,37.8307,69879.0
2020-02-18 14:30:00,39.65,39.7,39.55,39.58,36707.0,37.8307,37.8784,37.7353,37.7639,36707.0
2020-02-18 15:00:00,39.57,39.61,39.53,39.6,38327.0,37.7544,37.7925,37.7162,37.783,38327.0
2020-02-18 15:30:00,39.59,39.63,39.56,39.6,120643.0,37.7734,37.8116,37.7448,37.783,120643.0
2020-02-19 09:30:00,39.55,39.79,39.54,39.67,54718.0,37.7353,37.9643,37.7257,37.8498,54718.0
2020-02-19 10:00:00,39.67,39.78,39.67,39.73,27110.0,37.8498,37.9547,37.8498,37.907,27110.0
2020-02-19 10:30:00,39.72,39.84,39.72,39.77,39731.0,37.8975,38.012,37.8975,37.9452,39731.0
2020-02-19 11:00:00,39.77,39.85,39.66,39.68,30934.0,37.9452,38.0215,37.8402,37.8593,30934.0
2020-02-19 11:30:00,39.68,39.84,39.64,39.83,44478.0,37.8593,38.012,37.8211,38.0024,44478.0
2020-02-19 12:00:00,39.83,39.86,39.81,39.81,34835.0,38.0024,38.031,37.9833,37.9833,34835.0
2020-02-19 12:30:00,39.8,39.89,39.78,39.89,32640.0,37.9738,38.0597,37.9547,38.0597,32640.0
2020-02-19 13:00:00,39.89,39.9,39.82,39.84,27676.0,38.0597,38.0692,37.9929,38.012,27676.0
2020-02-19 13:30:00,39.84,39.86,39.79,39.84,33700.0,38.012,38.031,37.9643,38.012,33700.0
2020-02-19 14:00:00,39.83,39.85,39.71,39.8,38936.0,38.0024,38.0215,37.8879,37.9738,38936.0
2020-02-19 14:30:00,39.79,39.82,39.75,39.79,41127.0,37.9643,37.9929,37.9261,37.9643,41127.0
2020-02-19 15:00:00,39.79,39.79,39.74,39.79,26442.0,37.9643,37.9643,37.9166,37.9643,26442.0
2020-02-19 15:30:00,39.79,39.81,39.65,39.68,182353.0,37.9643,37.9833,37.8307,37.8593,182353.0
2020-02-20 09:30:00,39.58,39.85,39.54,39.7,59129.0,37.7639,38.0215,37.7257,37.8784,59129.0
2020-02-20 10:00:00,39.74,39.99,39.71,39.98,151935.0,37.9166,38.1551,37.8879,38.1455,151935.0
2020-02-20 10:30:00,40.0,40.21,40.0,40.18,48127.0,38.1646,38.365,38.1646,38.3364,48127.0
2020-02-20 11:00:00,40.18,40.22,40.05,40.05,46775.0,38.3364,38.3745,38.2123,38.2123,46775.0
2020-02-20 11:30:00,40.07,40.09,39.59,39.68,144805.0,38.2314,38.2505,37.7734,37.8593,144805.0
2020-02-20 12:00:00,39.71,39.76,39.6,39.66,53643.0,37.8879,37.9356,37.783,37.8402,53643.0
2020-02-20 12:30:00,39.66,39.74,39.6,39.74,54027.0,37.8402,37.9166,37.783,37.9166,54027.0
2020-02-20 13:00:00,39.74,39.88,39.71,39.84,49679.0,37.9166,38.0501,37.8879,38.012,49679.0
2020-02-20 13:30:00,39.85,39.92,39.8,39.83,45636.0,38.0215,38.0883,37.9738,38.0024,45636.0
2020-02-20 14:00:00,39.84,39.9,39.53,39.57,232535.0,38.012,38.0692,37.7162,37.7544,232535.0
2020-02-20 14:30:00,39.57,39.67,39.53,39.54,281296.0,37.7544,37.8498,37.7162,37.7257,281296.0
2020-02-20 15:00:00,39.54,39.68,39.54,39.66,63586.0,37.7257,37.8593,37.7257,37.8402,63586.0
2020-02-20 15:30:00,39.67,39.7,39.55,39.62,400988.0,37.8498,37.8784,37.7353,37.8021,400988.0
2020-02-21 09:30:00,39.33,39.58,39.13,39.56,32299.0,37.5254,37.7639,37.3345,37.7448,32299.0
2020-02-21 10:00:00,39.51,39.51,39.17,39.4,61870.0,37.6971,37.6971,37.3727,37.5922,61870.0
2020-02-21 10:30:00,39.4,39.42,38.93,39.1,70153.0,37.5922,37.6112,37.1437,37.3059,70153.0
2020-02-21 11:00:00,39.1,39.13,39.0,39.01,34083.0,37.3059,37.3345,37.2105,37.2201,34083.0
2020-02-21 11:30:00,39.01,39.13,39.0,39.08,18898.0,37.2201,37.3345,37.2105,37.2868,18898.0
2020-02-21 12:00:00,39.09,39.15,39.04,39.1,21878.0,37.2964,37.3536,37.2487,37.3059,21878.0
2020-02-21 12:30:00,39.11,39.11,38.99,39.08,43069.0,37.3155,37.3155,37.201,37.2868,43069.0
2020-02-21 13:00:00,39.09,39.21,39.07,39.15,73745.0,37.2964,37.4109,37.2773,37.3536,73745.0
2020-02-21 13:30:00,39.14,39.16,39.08,39.14,46897.0,37.3441,37.3632,37.2868,37.3441,46897.0
2020-02-21 14:00:00,39.13,39.26,39.12,39.25,67912.0,37.3345,37.4586,37.325,37.449,67912.0
2020-02-21 14:30:00,39.25,39.3,39.2,39.27,203065.0,37.449,37.4967,37.4013,37.4681,203065.0
2020-02-21 15:00:00,39.26,39.27,39.12,39.17,76313.0,37.4586,37.4681,37.325,37.3727,76313.0
2020-02-21 15:30:00,39.18,39.34,39.13,39.21,284656.0,37.3823,37.5349,37.3345,37.4109,284656.0
2020-02-24 09:30:00,38.25,38.8,38.15,38.25,133293.0,36.4949,37.0197,36.3995,36.4949,133293.0
2020-02-24 10:00:00,38.25,38.28,37.93,37.94,100409.0,36.4949,36.5235,36.1896,36.1991,100409.0
2020-02-24 10:30:00,37.95,38.3,37.9,38.29,85089.0,36.2087,36.5426,36.161,36.5331,85089.0
2020-02-24 11:00:00,38.29,38.33,38.13,38.18,48640.0,36.5331,36.5713,36.3804,36.4281,48640.0
2020-02-24 11:30:00,38.21,38.35,38.2,38.26,26053.0,36.4568,36.5903,36.4472,36.5045,26053.0
2020-02-24 12:00:00,38.26,38.26,38.14,38.18,27122.0,36.5045,36.5045,36.39,36.4281,27122.0
2020-02-24 12:30:00,38.17,38.2,37.98,37.99,34750.0,36.4186,36.4472,36.2373,36.2469,34750.0
2020-02-24 13:00:00,37.98,38.11,37.94,38.11,32654.0,36.2373,36.3613,36.1991,36.3613,32654.0
2020-02-24 13:30:00,38.12,38.28,38.1,38.27,34023.0,36.3709,36.5235,36.3518,36.514,34023.0
2020-02-24 14:00:00,38.27,38.37,38.22,38.37,39080.0,36.514,36.6094,36.4663,36.6094,39080.0
2020-02-24 14:30:00,38.37,38.54,38.31,38.48,42196.0,36.6094,36.7716,36.5522,36.7144,42196.0
2020-02-24 15:00:00,38.48,38.58,38.47,38.55,52717.0,36.7144,36.8098,36.7048,36.7812,52717.0
2020-02-24 15:30:00,38.55,38.55,38.37,38.39,169487.0,36.7812,36.7812,36.6094,36.6285,169487.0
2020-02-25 09:30:00,38.49,38.59,37.97,38.26,29779.0,36.7239,36.8193,36.2278,36.5045,29779.0
2020-02-25 10:00:00,38.21,38.33,38.07,38.27,102490.0,36.4568,36.5713,36.3232,36.514,102490.0
2020-02-25 10:30:00,38.27,38.34,38.1,38.34,46211.0,36.514,36.5808,36.3518,36.5808,46211.0
2020-02-25 11:00:00,38.36,38.38,38.0,38.16,55200.0,36.5999,36.619,36.2564,36.4091,55200.0
2020-02-25 11:30:00,38.13,38.32,38.11,38.32,26238.0,36.3804,36.5617,36.3613,36.5617,26238.0
2020-02-25 12:00:00,38.32,38.41,38.29,38.32,43192.0,36.5617,36.6476,36.5331,36.5617,43192.0
2020-02-25 12:30:00,38.3,38.38,38.16,38.19,75531.0,36.5426,36.619,36.4091,36.4377,75531.0
2020-02-25 13:00:00,38.2,38.32,38.15,38.23,45281.0,36.4472,36.5617,36.3995,36.4758,45281.0
2020-02-25 13:30:00,38.21,38.23,37.98,37.98,32677.0,36.4568,36.4758,36.2373,36.2373,32677.0
2020-02-25 14:00:00,37.97,37.98,37.58,37.58,113404.0,36.2278,36.2373,35.8557,35.8557,113404.0
2020-02-25 14:30:00,37.55,37.88,37.38,37.81,73836.0,35.827,36.1419,35.6648,36.0751,73836.0
2020-02-25 15:00:00,37.81,37.98,37.49,37.5,65729.0,36.0751,36.2373,35.7698,35.7793,65729.0
2020-02-25 15:30:00,37.49,37.52,37.26,37.32,252229.0,35.7698,35.7984,35.5503,35.6076,252229.0
2020-02-26 09:30:00,37.4,37.95,37.33,37.49,39278.0,35.6839,36.2087,35.6171,35.7698,39278.0
2020-02-26 10:00:00,37.48,37.52,37.27,37.36,31396.0,35.7603,35.7984,35.5599,35.6458,31396.0
2020-02-26 10:30:00,37.39,37.63,37.37,37.45,56466.0,35.6744,35.9034,35.6553,35.7316,56466.0
2020-02-26 11:00:00,37.47,37.89,37.42,37.84,82997.0,35.7507,36.1514,35.703,36.1037,82997.0
2020-02-26 11:30:00,37.8,37.81,37.51,37.58,36966.0,36.0656,36.0751,35.7889,35.8557,36966.0
2020-02-26 12:00:00,37.58,37.61,37.25,37.36,40186.0,35.8557,35.8843,35.5408,35.6458,40186.0
2020-02-26 12:30:00,37.38,37.51,37.34,37.46,69700.0,35.6648,35.7889,35.6267,35.7412,69700.0
2020-02-26 13:00:00,37.45,37.51,37.29,37.46,52257.0,35.7316,35.7889,35.579,35.7412,52257.0
2020-02-26 13:30:00,37.45,37.45,37.02,37.04,46816.0,35.7316,35.7316,35.3214,35.3404,46816.0
2020-02-26 14:00:00,37.03,37.23,36.99,37.06,98246.0,35.3309,35.5217,35.2927,35.3595,98246.0
2020-02-26 14:30:00,37.05,37.28,37.02,37.19,85638.0,35.35,35.5694,35.3214,35.4836,85638.0
2020-02-26 15:00:00,37.19,37.46,37.19,37.4,130984.0,35.4836,35.7412,35.4836,35.6839,130984.0
2020-02-26 15:30:00,37.38,37.58,37.36,37.42,192889.0,35.6648,35.8557,35.6458,35.703,192889.0
2020-02-27 09:30:00,36.68,36.76,36.26,36.59,54636.0,34.997,35.0733,34.5962,34.9111,54636.0
2020-02-27 10:00:00,36.62,36.69,36.37,36.46,47053.0,34.9397,35.0065,34.7012,34.7871,47053.0
2020-02-27 10:30:00,36.5,37.23,36.35,37.23,87382.0,34.8252,35.5217,34.6821,35.5217,87382.0
2020-02-27 11:00:00,37.22,37.6,37.13,37.4,103563.0,35.5122,35.8747,35.4263,35.6839,103563.0
2020-02-27 11:30:00,37.39,37.61,37.28,37.57,42086.0,35.6744,35.8843,35.5694,35.8461,42086.0
2020-02-27 12:00:00,37.56,37.91,37.49,37.84,102617.0,35.8366,36.1705,35.7698,36.1037,102617.0
2020-02-27 12:30:00,37.84,38.27,37.83,38.11,73608.0,36.1037,36.514,36.0942,36.3613,73608.0
2020-02-27 13:00:00,38.13,38.26,38.06,38.13,88811.0,36.3804,36.5045,36.3136,36.3804,88811.0
2020-02-27 13:30:00,38.13,38.13,37.76,37.81,82077.0,36.3804,36.3804,36.0274,36.0751,82077.0
2020-02-27 14:00:00,37.79,37.82,37.58,37.78,51777.0,36.056,36.0847,35.8557,36.0465,51777.0
2020-02-27 14:30:00,37.79,37.79,37.53,37.56,53127.0,36.056,36.056,35.808,35.8366,53127.0
2020-02-27 15:00:00,37.56,37.65,37.44,37.44,58734.0,35.8366,35.9225,35.7221,35.7221,58734.0
2020-02-27 15:30:00,37.44,37.51,37.07,37.09,212217.0,35.7221,35.7889,35.3691,35.3881,212217.0
2020-02-28 09:30:00,36.3,36.8,36.02,36.04,134578.0,34.6344,35.1115,34.3672,34.3863,134578.0
2020-02-28 10:00:00,36.09,36.9,35.96,36.54,286579.0,34.434,35.2069,34.31,34.8634,286579.0
2020-02-28 10:30:00,36.52,37.11,36.51,37.1,73284.0,34.8443,35.4072,34.8348,35.3977,73284.0
2020-02-28 11:00:00,37.06,37.39,36.7,37.34,75571.0,35.3595,35.6744,35.016,35.6267,75571.0
2020-02-28 11:30:00,37.35,37.97,37.35,37.57,129904.0,35.6362,36.2278,35.6362,35.8461,129904.0
2020-02-28 12:00:00,37.58,37.6,37.3,37.6,63322.0,35.8557,35.8747,35.5885,35.8747,63322.0
2020-02-28 12:30:00,37.62,37.78,37.45,37.63,40997.0,35.8938,36.0465,35.7316,35.9034,40997.0
2020-02-28 13:00:00,37.65,37.78,37.4,37.4,68484.0,35.9225,36.0465,35.6839,35.6839,68484.0
2020-02-28 13:30:00,37.48,37.48,36.92,37.09,152059.0,35.7603,35.7603,35.2259,35.3881,152059.0
2020-02-28 14:00:00,37.08,37.11,36.79,36.98,51908.0,35.3786,35.4072,35.1019,35.2832,51908.0
2020-02-28 14:30:00,36.95,37.71,36.95,37.22,80788.0,35.2546,35.9797,35.2546,35.5122,80788.0
2020-02-28 15:00:00,37.26,37.38,36.84,36.84,85553.0,35.5503,35.6648,35.1496,35.1496,85553.0
2020-02-28 15:30:00,36.85,37.55,36.82,37.47,207665.0,35.1592,35.827,35.1305,35.7507,207665.0
2020-03-02 09:30:00,37.69,38.09,35.68,36.44,157970.0,35.9606,36.3423,34.0428,34.768,157970.0
2020-03-02 10:00:00,36.43,36.48,35.77,36.02,120623.0,34.7584,34.8061,34.1287,34.3672,120623.0
2020-03-02 10:30:00,36.03,36.63,35.86,36.48,106920.0,34.3768,34.9493,34.2146,34.8061,106920.0
2020-03-02 11:00:00,36.45,37.11,36.44,37.02,155217.0,34.7775,35.4072,34.768,35.3214,155217.0
2020-03-02 11:30:00,37.0,37.29,36.98,37.24,95722.0,35.3023,35.579,35.2832,35.5313,95722.0
2020-03-02 12:00:00,37.24,37.3,36.94,37.01,67696.0,35.5313,35.5885,35.245,35.3118,67696.0
2020-03-02 12:30:00,37.0,37.11,36.72,36.99,116563.0,35.3023,35.4072,35.0351,35.2927,116563.0
2020-03-02 13:00:00,36.98,37.02,36.75,36.79,96936.0,35.2832,35.3214,35.0637,35.1019,96936.0
2020-03-02 13:30:00,36.78,36.99,36.65,36.88,96819.0,35.0924,35.2927,34.9683,35.1878,96819.0
2020-03-02 14:00:00,36.87,37.01,36.85,36.92,38209.0,35.1782,35.3118,35.1592,35.2259,38209.0
2020-03-02 14:30:00,36.92,36.94,36.54,36.73,75010.0,35.2259,35.245,34.8634,35.0447,75010.0
2020-03-02 15:00:00,36.75,37.04,36.74,36.95,67553.0,35.0637,35.3404,35.0542,35.2546,67553.0
2020-03-02 15:30:00,36.95,37.37,36.85,37.28,475210.0,35.2546,35.6553,35.1592,35.5694,475210.0
2020-03-03 09:30:00,37.01,37.18,36.55,37.18,97376.0,35.3118,35.474,34.8729,35.474,97376.0
2020-03-03 10:00:00,37.48,37.8,37.21,37.47,127415.0,35.7603,36.0656,35.5026,35.7507,127415.0
2020-03-03 10:30:00,37.52,37.6,36.97,37.27,90514.0,35.7984,35.8747,35.2737,35.5599,90514.0
2020-03-03 11:00:00,37.28,37.36,36.44,36.53,51735.0,35.5694,35.6458,34.768,34.8538,51735.0
2020-03-03 11:30:00,36.51,36.88,36.41,36.85,60343.0,34.8348,35.1878,34.7393,35.1592,60343.0
2020-03-03 12:00:00,36.83,37.0,36.77,36.79,48164.0,35.1401,35.3023,35.0828,35.1019,48164.0
2020-03-03 12:30:00,36.79,36.97,36.76,36.82,32572.0,35.1019,35.2737,35.0733,35.1305,32572.0
2020-03-03 13:00:00,36.81,36.82,36.43,36.55,49437.0,35.121,35.1305,34.7584,34.8729,49437.0
2020-03-03 13:30:00,36.54,36.77,36.41,36.44,109015.0,34.8634,35.0828,34.7393,34.768,109015.0
2020-03-03 14:00:00,36.45,36.5,35.99,36.31,60500.0,34.7775,34.8252,34.3386,34.6439,60500.0
2020-03-03 14:30:00,36.31,36.53,36.14,36.51,54883.0,34.6439,34.8538,34.4817,34.8348,54883.0
2020-03-03 15:00:00,36.51,37.0,36.47,36.97,87709.0,34.8348,35.3023,34.7966,35.2737,87709.0
2020-03-03 15:30:00,36.96,36.98,36.58,36.81,357871.0,35.2641,35.2832,34.9015,35.121,357871.0
2020-03-04 09:30:00,37.11,37.2,36.78,36.93,33941.0,35.4072,35.4931,35.0924,35.2355,33941.0
2020-03-04 10:00:00,36.98,37.63,36.87,37.36,66554.0,35.2832,35.9034,35.1782,35.6458,66554.0
2020-03-04 10:30:00,37.38,37.4,37.03,37.09,25790.0,35.6648,35.6839,35.3309,35.3881,25790.0
2020-03-04 11:00:00,37.1,37.26,37.03,37.21,20549.0,35.3977,35.5503,35.3309,35.5026,20549.0
2020-03-04 11:30:00,37.25,37.27,36.92,36.94,37742.0,35.5408,35.5599,35.2259,35.245,37742.0
2020-03-04 12:00:00,36.95,37.18,36.94,37.18,23249.0,35.2546,35.474,35.245,35.474,23249.0
2020-03-04 12:30:00,37.22,37.43,37.18,37.38,18358.0,35.5122,35.7125,35.474,35.6648,18358.0
2020-03-04 13:00:00,37.39,37.7,37.36,37.7,36573.0,35.6744,35.9702,35.6458,35.9702,36573.0
2020-03-04 13:30:00,37.7,37.74,37.51,37.55,27159.0,35.9702,36.0083,35.7889,35.827,27159.0
2020-03-04 14:00:00,37.56,37.67,37.51,37.66,34903.0,35.8366,35.9415,35.7889,35.932,34903.0
2020-03-04 14:30:00,37.66,37.69,37.51,37.63,24422.0,35.932,35.9606,35.7889,35.9034,24422.0
2020-03-04 15:00:00,37.63,37.86,37.58,37.86,29555.0,35.9034,36.1228,35.8557,36.1228,29555.0
2020-03-04 15:30:00,37.86,38.23,37.84,38.19,195132.0,36.1228,36.4758,36.1037,36.4377,195132.0
2020-03-05 09:30:00,37.45,37.61,36.83,36.87,25979.0,35.7316,35.8843,35.1401,35.1782,25979.0
2020-03-05 10:00:00,36.95,37.18,36.85,37.01,59524.0,35.2546,35.474,35.1592,35.3118,59524.0
2020-03-05 10:30:00,36.96,37.24,36.93,37.04,30716.0,35.2641,35.5313,35.2355,35.3404,30716.0
2020-03-05 11:00:00,37.07,37.3,37.01,37.26,15807.0,35.3691,35.5885,35.3118,35.5503,15807.0
2020-03-05 11:30:00,37.26,37.3,36.97,36.97,17677.0,35.5503,35.5885,35.2737,35.2737,17677.0
2020-03-05 12:00:00,37.01,37.18,36.9,37.11,55010.0,35.3118,35.474,35.2069,35.4072,55010.0
2020-03-05 12:30:00,37.07,37.16,36.78,36.98,30888.0,35.3691,35.4549,35.0924,35.2832,30888.0
2020-03-05 13:00:00,37.0,37.03,36.56,36.93,74592.0,35.3023,35.3309,34.8825,35.2355,74592.0
2020-03-05 13:30:00,36.88,37.18,36.86,36.98,24770.0,35.1878,35.474,35.1687,35.2832,24770.0
2020-03-05 14:00:00,36.93,37.04,36.58,36.59,44321.0,35.2355,35.3404,34.9015,34.9111,44321.0
2020-03-05 14:30:00,36.62,37.0,36.52,36.96,2091052.0,34.9397,35.3023,34.8443,35.2641,2091052.0
2020-03-05 15:00:00,36.95,37.05,36.84,36.97,72181.0,35.2546,35.35,35.1496,35.2737,72181.0
2020-03-05 15:30:00,36.95,37.45,36.91,37.37,227035.0,35.2546,35.7316,35.2164,35.6553,227035.0
2020-03-06 09:30:00,36.59,36.75,36.23,36.62,166673.0,34.9111,35.0637,34.5676,34.9397,166673.0
2020-03-06 10:00:00,36.61,36.79,36.32,36.71,111934.0,34.9302,35.1019,34.6535,35.0256,111934.0
2020-03-06 10:30:00,36.73,37.18,36.59,37.06,36819.0,35.0447,35.474,34.9111,35.3595,36819.0
2020-03-06 11:00:00,37.09,37.45,37.02,37.2,101312.0,35.3881,35.7316,35.3214,35.4931,101312.0
2020-03-06 11:30:00,37.21,37.23,36.64,36.9,37183.0,35.5026,35.5217,34.9588,35.2069,37183.0
2020-03-06 12:00:00,36.9,36.9,36.61,36.73,40000.0,35.2069,35.2069,34.9302,35.0447,40000.0
2020-03-06 12:30:00,36.75,37.1,36.75,37.0,62715.0,35.0637,35.3977,35.0637,35.3023,62715.0
2020-03-06 13:00:00,37.01,37.27,36.97,37.1,41879.0,35.3118,35.5599,35.2737,35.3977,41879.0
2020-03-06 13:30:00,37.11,37.17,36.98,37.05,45004.0,35.4072,35.4645,35.2832,35.35,45004.0
2020-03-06 14:00:00,37.03,37.14,36.94,36.97,238867.0,35.3309,35.4359,35.245,35.2737,238867.0
2020-03-06 14:30:00,36.99,36.99,36.42,36.45,75565.0,35.2927,35.2927,34.7489,34.7775,75565.0
2020-03-06 15:00:00,36.45,36.63,36.37,36.58,142720.0,34.7775,34.9493,34.7012,34.9015,142720.0
2020-03-06 15:30:00,36.55,37.59,36.53,37.49,275527.0,34.8729,35.8652,34.8538,35.7698,275527.0
2020-03-09 09:30:00,36.08,36.27,34.85,34.9,132217.0,34.4245,34.6058,33.2509,33.2986,132217.0
2020-03-09 10:00:00,34.96,35.31,34.37,34.76,500111.0,33.3559,33.6898,32.793,33.1651,500111.0
2020-03-09 10:30:00,34.81,35.14,34.65,34.76,109220.0,33.2128,33.5276,33.0601,33.1651,109220.0
2020-03-09 11:00:00,34.71,35.2,34.57,35.17,56454.0,33.1174,33.5849,32.9838,33.5562,56454.0
2020-03-09 11:30:00,35.13,35.57,35.04,35.52,90237.0,33.5181,33.9379,33.4322,33.8902,90237.0
2020-03-09 12:00:00,35.53,35.58,34.99,35.09,53369.0,33.8997,33.9474,33.3845,33.4799,53369.0
2020-03-09 12:30:00,35.09,35.22,34.96,35.15,53046.0,33.4799,33.604,33.3559,33.5372,53046.0
2020-03-09 13:00:00,35.16,35.31,35.07,35.12,45108.0,33.5467,33.6898,33.4608,33.5085,45108.0
2020-03-09 13:30:00,35.11,35.14,34.57,34.59,56631.0,33.499,33.5276,32.9838,33.0029,56631.0
2020-03-09 14:00:00,34.61,34.81,34.39,34.55,86590.0,33.0219,33.2128,32.812,32.9647,86590.0
2020-03-09 14:30:00,34.5,34.65,34.28,34.53,92998.0,32.917,33.0601,32.7071,32.9456,92998.0
2020-03-09 15:00:00,34.56,34.84,34.44,34.64,99385.0,32.9742,33.2414,32.8597,33.0506,99385.0
2020-03-09 15:30:00,34.64,34.65,33.71,33.73,534822.0,33.0506,33.0601,32.1632,32.1823,534822.0
2020-03-10 09:30:00,34.66,35.12,34.35,34.47,98639.0,33.0696,33.5085,32.7739,32.8884,98639.0
2020-03-10 10:00:00,34.45,34.71,34.22,34.22,86773.0,32.8693,33.1174,32.6498,32.6498,86773.0
2020-03-10 10:30:00,34.25,34.33,34.11,34.25,204988.0,32.6785,32.7548,32.5449,32.6785,204988.0
2020-03-10 11:00:00,34.25,34.37,33.85,33.9,129598.0,32.6785,32.793,32.2968,32.3445,129598.0
2020-03-10 11:30:00,33.89,34.29,33.82,34.05,77748.0,32.335,32.7166,32.2682,32.4876,77748.0
2020-03-10 12:00:00,34.07,34.75,34.03,34.47,63336.0,32.5067,33.1555,32.4686,32.8884,63336.0
2020-03-10 12:30:00,34.47,34.49,34.16,34.26,40581.0,32.8884,32.9074,32.5926,32.688,40581.0
2020-03-10 13:00:00,34.22,34.32,34.1,34.23,59230.0,32.6498,32.7452,32.5353,32.6594,59230.0
2020-03-10 13:30:00,34.22,34.29,34.02,34.02,41803.0,32.6498,32.7166,32.459,32.459,41803.0
2020-03-10 14:00:00,34.02,34.17,33.89,34.1,92568.0,32.459,32.6021,32.335,32.5353,92568.0
2020-03-10 14:30:00,34.08,34.81,34.07,34.75,67015.0,32.5163,33.2128,32.5067,33.1555,67015.0
2020-03-10 15:00:00,34.78,35.18,34.76,34.98,114333.0,33.1841,33.5658,33.1651,33.375,114333.0
2020-03-10 15:30:00,34.99,35.47,34.93,35.46,186113.0,33.3845,33.8425,33.3273,33.8329,186113.0
2020-03-11 09:30:00,34.56,35.09,34.19,34.65,73141.0,32.9742,33.4799,32.6212,33.0601,73141.0
2020-03-11 10:00:00,34.6,34.77,33.83,33.9,56935.0,33.0124,33.1746,32.2777,32.3445,56935.0
2020-03-11 10:30:00,33.79,34.13,33.68,34.06,62782.0,32.2396,32.564,32.1346,32.4972,62782.0
2020-03-11 11:00:00,34.02,34.21,33.85,34.01,53003.0,32.459,32.6403,32.2968,32.4495,53003.0
2020-03-11 11:30:00,34.0,34.19,33.8,33.89,46656.0,32.4399,32.6212,32.2491,32.335,46656.0
2020-03-11 12:00:00,33.91,34.33,33.84,34.04,81390.0,32.3541,32.7548,32.2873,32.4781,81390.0
2020-03-11 12:30:00,33.99,34.03,33.55,33.7,42270.0,32.4304,32.4686,32.0106,32.1537,42270.0
2020-03-11 13:00:00,33.65,33.76,33.37,33.66,57630.0,32.106,32.2109,31.8388,32.1155,57630.0
2020-03-11 13:30:00,33.7,33.76,33.44,33.55,40351.0,32.1537,32.2109,31.9056,32.0106,40351.0
2020-03-11 14:00:00,33.55,33.56,33.28,33.32,59676.0,32.0106,32.0201,31.753,31.7911,59676.0
2020-03-11 14:30:00,33.36,33.56,33.27,33.41,68388.0,31.8293,32.0201,31.7434,31.877,68388.0
2020-03-11 15:00:00,33.43,33.45,33.03,33.23,99382.0,31.8961,31.9152,31.5144,31.7053,99382.0
2020-03-11 15:30:00,33.26,34.01,33.23,33.84,363702.0,31.7339,32.4495,31.7053,32.2873,363702.0
2020-03-12 09:30:00,32.0,32.0,27.41,28.78,55906.0,30.5317,30.5317,26.1523,27.4594,55906.0
2020-03-12 10:00:00,29.75,31.75,29.75,31.28,243144.0,28.3849,30.2932,28.3849,29.8447,243144.0
2020-03-12 10:30:00,31.28,31.58,31.2,31.48,131251.0,29.8447,30.131,29.7684,30.0356,131251.0
2020-03-12 11:00:00,31.48,31.49,31.06,31.29,160158.0,30.0356,30.0451,29.6348,29.8543,160158.0
2020-03-12 11:30:00,31.29,31.59,30.65,30.65,161885.0,29.8543,30.1405,29.2436,29.2436,161885.0
2020-03-12 12:00:00,30.61,30.83,30.48,30.79,71040.0,29.2055,29.4154,29.0814,29.3772,71040.0
2020-03-12 12:30:00,30.78,31.27,30.49,31.27,83013.0,29.3677,29.8352,29.091,29.8352,83013.0
2020-03-12 13:00:00,31.27,32.2,30.45,30.79,142939.0,29.8352,30.7225,29.0528,29.3772,142939.0
2020-03-12 13:30:00,30.75,31.39,30.56,31.39,91630.0,29.3391,29.9497,29.1578,29.9497,91630.0
2020-03-12 14:00:00,31.43,31.67,31.14,31.32,152293.0,29.9879,30.2168,29.7112,29.8829,152293.0
2020-03-12 14:30:00,31.35,31.87,31.07,31.68,234812.0,29.9115,30.4077,29.6444,30.2264,234812.0
2020-03-12 15:00:00,31.66,31.74,31.43,31.44,86595.0,30.2073,30.2836,29.9879,29.9974,86595.0
2020-03-12 15:30:00,31.44,32.21,31.31,31.67,642735.0,29.9974,30.7321,29.8734,30.2168,642735.0
2020-03-13 09:30:00,33.13,33.2,32.48,32.66,128065.0,31.6099,31.6766,30.9897,31.1614,128065.0
2020-03-13 10:00:00,32.66,33.9,32.61,33.85,95216.0,31.1614,32.3445,31.1137,32.2968,95216.0
2020-03-13 10:30:00,33.81,33.88,33.15,33.15,146455.0,32.2586,32.3254,31.6289,31.6289,146455.0
2020-03-13 11:00:00,33.18,33.29,32.49,32.49,56158.0,31.6576,31.7625,30.9992,30.9992,56158.0
2020-03-13 11:30:00,32.51,32.62,32.16,32.38,68217.0,31.0183,31.1233,30.6844,30.8943,68217.0
2020-03-13 12:00:00,32.41,32.54,32.11,32.4,76232.0,30.9229,31.0469,30.6367,30.9133,76232.0
2020-03-13 12:30:00,32.4,32.97,32.4,32.64,65879.0,30.9133,31.4572,30.9133,31.1423,65879.0
2020-03-13 13:00:00,32.65,32.8,32.58,32.77,79183.0,31.1519,31.295,31.0851,31.2664,79183.0
2020-03-13 13:30:00,32.77,32.91,32.67,32.67,62465.0,31.2664,31.3999,31.171,31.171,62465.0
2020-03-13 14:00:00,32.66,32.66,31.95,31.97,111204.0,31.1614,31.1614,30.484,30.5031,111204.0
2020-03-13 14:30:00,31.97,32.11,31.76,31.98,82390.0,30.5031,30.6367,30.3027,30.5126,82390.0
2020-03-13 15:00:00,31.96,32.32,31.94,32.17,80199.0,30.4935,30.837,30.4745,30.6939,80199.0
2020-03-13 15:30:00,32.17,33.2,31.92,33.16,349495.0,30.6939,31.6766,30.4554,31.6385,349495.0
2020-03-16 09:30:00,30.12,31.1,29.22,29.49,20100.0,28.738,29.673,27.8793,28.1369,20100.0
2020-03-16 10:00:00,29.61,30.42,29.41,29.96,83855.0,28.2514,29.0242,28.0605,28.5853,83855.0
2020-03-16 10:30:00,29.93,30.24,29.63,30.16,97264.0,28.5567,28.8525,28.2704,28.7761,97264.0
2020-03-16 11:00:00,30.19,30.33,29.46,30.05,104584.0,28.8048,28.9383,28.1082,28.6712,104584.0
2020-03-16 11:30:00,30.07,31.05,30.04,30.83,73964.0,28.6903,29.6253,28.6616,29.4154,73964.0
2020-03-16 12:00:00,30.92,31.41,30.89,31.17,99174.0,29.5013,29.9688,29.4726,29.7398,99174.0
2020-03-16 12:30:00,31.15,31.36,30.48,30.51,74015.0,29.7207,29.9211,29.0814,29.1101,74015.0
2020-03-16 13:00:00,30.5,30.65,30.47,30.48,698788.0,29.1005,29.2436,29.0719,29.0814,698788.0
2020-03-16 13:30:00,30.47,30.47,30.02,30.03,111163.0,29.0719,29.0719,28.6426,28.6521,111163.0
2020-03-16 14:00:00,30.03,30.28,29.64,30.23,73851.0,28.6521,28.8906,28.28,28.8429,73851.0
2020-03-16 14:30:00,30.22,31.27,30.22,31.22,72147.0,28.8334,29.8352,28.8334,29.7875,72147.0
2020-03-16 15:00:00,31.25,31.66,31.2,31.4,103146.0,29.8161,30.2073,29.7684,29.9592,103146.0
2020-03-16 15:30:00,31.37,31.37,30.64,30.9,312101.0,29.9306,29.9306,29.2341,29.4822,312101.0
2020-03-17 09:30:00,31.15,31.57,30.26,30.36,93587.0,29.7207,30.1214,28.8715,28.967,93587.0
2020-03-17 10:00:00,30.32,31.52,30.25,31.44,100159.0,28.9288,30.0737,28.862,29.9974,100159.0
2020-03-17 10:30:00,31.44,32.32,31.26,32.3,119532.0,29.9974,30.837,29.8257,30.8179,119532.0
2020-03-17 11:00:00,32.38,33.59,32.25,33.41,105094.0,30.8943,32.0487,30.7702,31.877,105094.0
2020-03-17 11:30:00,33.5,33.72,33.0,33.24,76645.0,31.9629,32.1728,31.4858,31.7148,76645.0
2020-03-17 12:00:00,33.23,33.58,32.5,32.55,120043.0,31.7053,32.0392,31.0088,31.0565,120043.0
2020-03-17 12:30:00,32.57,32.81,32.2,32.29,78345.0,31.0755,31.3045,30.7225,30.8084,78345.0
2020-03-17 13:00:00,32.33,32.39,31.42,31.65,123187.0,30.8466,30.9038,29.9783,30.1978,123187.0
2020-03-17 13:30:00,31.64,31.95,31.47,31.85,131391.0,30.1882,30.484,30.026,30.3886,131391.0
2020-03-17 14:00:00,31.79,32.19,31.56,31.99,95203.0,30.3313,30.713,30.1119,30.5222,95203.0
2020-03-17 14:30:00,31.99,32.4,31.92,32.13,62418.0,30.5222,30.9133,30.4554,30.6557,62418.0
2020-03-17 15:00:00,32.1,32.15,31.76,31.97,112242.0,30.6271,30.6748,30.3027,30.5031,112242.0
2020-03-17 15:30:00,31.94,32.7,31.87,32.6,369602.0,30.4745,31.1996,30.4077,31.1042,369602.0
2020-03-18 09:30:00,30.92,31.62,30.18,31.22,71531.0,29.5013,30.1691,28.7952,29.7875,71531.0
2020-03-18 10:00:00,31.09,31.46,30.73,31.27,80922.0,29.6635,30.0165,29.32,29.8352,80922.0
2020-03-18 10:30:00,31.3,31.72,31.07,31.29,130034.0,29.8638,30.2645,29.6444,29.8543,130034.0
2020-03-18 11:00:00,31.29,31.42,29.89,29.89,37947.0,29.8543,29.9783,28.5185,28.5185,37947.0
2020-03-18 11:30:00,29.77,30.44,29.26,29.85,45637.0,28.404,29.0433,27.9174,28.4804,45637.0
2020-03-18 12:00:00,29.8,29.86,28.89,29.02,56446.0,28.4326,28.4899,27.5644,27.6884,56446.0
2020-03-18 12:30:00,29.02,29.09,28.5,28.68,44160.0,27.6884,27.7552,27.1923,27.364,44160.0
2020-03-18 13:00:00,28.64,29.01,28.56,28.67,60467.0,27.3259,27.6789,27.2495,27.3545,60467.0
2020-03-18 13:30:00,28.7,29.18,28.13,28.17,59039.0,27.3831,27.8411,26.8393,26.8774,59039.0
2020-03-18 14:00:00,28.12,28.63,28.12,28.34,76973.0,26.8297,27.3163,26.8297,27.0396,76973.0
2020-03-18 14:30:00,28.32,28.97,28.19,28.85,110106.0,27.0206,27.6407,26.8965,27.5262,110106.0
2020-03-18 15:00:00,28.82,28.93,26.67,27.55,394729.0,27.4976,27.6026,25.4463,26.2859,394729.0
2020-03-18 15:30:00,27.55,28.7,27.03,28.47,353562.0,26.2859,27.3831,25.7897,27.1637,353562.0
2020-03-19 09:30:00,28.11,28.3,26.13,27.09,127877.0,26.8202,27.0015,24.931,25.847,127877.0
2020-03-19 10:00:00,27.09,27.97,27.0,27.65,155770.0,25.847,26.6866,25.7611,26.3813,155770.0
2020-03-19 10:30:00,27.57,28.01,27.02,27.33,145332.0,26.305,26.7248,25.7802,26.076,145332.0
2020-03-19 11:00:00,27.3,28.32,27.24,28.24,56667.0,26.0474,27.0206,25.9901,26.9442,56667.0
2020-03-19 11:30:00,28.25,28.25,27.68,27.96,59304.0,26.9538,26.9538,26.4099,26.6771,59304.0
2020-03-19 12:00:00,27.98,28.09,27.36,27.64,118622.0,26.6962,26.8011,26.1046,26.3718,118622.0
2020-03-19 12:30:00,27.55,28.05,27.48,27.74,55107.0,26.2859,26.7629,26.2191,26.4672,55107.0
2020-03-19 13:00:00,27.75,28.0,27.7,27.75,61991.0,26.4767,26.7152,26.429,26.4767,61991.0
2020-03-19 13:30:00,27.76,28.34,27.69,28.27,64146.0,26.4862,27.0396,26.4195,26.9728,64146.0
2020-03-19 14:00:00,28.28,29.68,28.26,28.81,93557.0,26.9824,28.3182,26.9633,27.4881,93557.0
2020-03-19 14:30:00,28.82,29.05,28.59,28.78,55400.0,27.4976,27.7171,27.2782,27.4594,55400.0
2020-03-19 15:00:00,28.78,29.13,28.37,29.09,85147.0,27.4594,27.7934,27.0683,27.7552,85147.0
2020-03-19 15:30:00,29.1,29.85,28.97,29.33,520902.0,27.7648,28.4804,27.6407,27.9842,520902.0
2020-03-20 09:30:00,29.7,30.36,29.5,30.21,185398.0,28.3372,28.967,28.1464,28.8238,185398.0
2020-03-20 10:00:00,30.21,30.76,29.72,30.3,139064.0,28.8238,29.3486,28.3563,28.9097,139064.0
2020-03-20 10:30:00,30.3,31.23,30.3,31.05,86636.0,28.9097,29.797,28.9097,29.6253,86636.0
2020-03-20 11:00:00,31.11,31.49,30.19,30.79,84569.0,29.6825,30.0451,28.8048,29.3772,84569.0
2020-03-20 11:30:00,30.79,31.28,30.46,31.1,93472.0,29.3772,29.8447,29.0624,29.673,93472.0
2020-03-20 12:00:00,31.04,31.13,29.5,29.59,115613.0,29.6157,29.7016,28.1464,28.2323,115613.0
2020-03-20 12:30:00,29.58,30.47,29.45,30.22,156572.0,28.2227,29.0719,28.0987,28.8334,156572.0
2020-03-20 13:00:00,30.14,30.55,29.9,30.27,83898.0,28.757,29.1482,28.5281,28.8811,83898.0
2020-03-20 13:30:00,30.32,30.99,30.16,30.51,95370.0,28.9288,29.568,28.7761,29.1101,95370.0
2020-03-20 14:00:00,30.58,30.83,29.36,29.92,84200.0,29.1769,29.4154,28.0128,28.5471,84200.0
2020-03-20 14:30:00,29.88,30.28,29.54,29.71,59767.0,28.509,28.8906,28.1846,28.3468,59767.0
2020-03-20 15:00:00,29.75,29.94,29.34,29.91,63593.0,28.3849,28.5662,27.9938,28.5376,63593.0
2020-03-20 15:30:00,29.92,30.01,29.08,29.22,280636.0,28.5471,28.633,27.7457,27.8793,280636.0
2020-03-23 09:30:00,29.11,30.26,28.1,30.26,73633.0,27.7743,28.8715,26.8106,28.8715,73633.0
2020-03-23 10:00:00,30.1,31.09,29.7,31.09,122643.0,28.7189,29.6635,28.3372,29.6635,122643.0
2020-03-23 10:30:00,31.09,31.26,28.99,29.4,160707.0,29.6635,29.8257,27.6598,28.051,160707.0
2020-03-23 11:00:00,29.43,29.93,28.51,28.75,85291.0,28.0796,28.5567,27.2018,27.4308,85291.0
2020-03-23 11:30:00,28.74,29.28,28.34,29.08,71662.0,27.4213,27.9365,27.0396,27.7457,71662.0
2020-03-23 12:00:00,29.04,29.32,28.5,29.02,101636.0,27.7075,27.9747,27.1923,27.6884,101636.0
2020-03-23 12:30:00,29.02,30.04,28.95,29.56,59462.0,27.6884,28.6616,27.6216,28.2037,59462.0
2020-03-23 13:00:00,29.53,30.1,29.42,29.6,85377.0,28.175,28.7189,28.0701,28.2418,85377.0
2020-03-23 13:30:00,29.56,29.88,28.7,29.06,51571.0,28.2037,28.509,27.3831,27.7266,51571.0
2020-03-23 14:00:00,29.04,29.18,28.55,29.14,49544.0,27.7075,27.8411,27.24,27.8029,49544.0
2020-03-23 14:30:00,29.17,29.55,28.66,28.7,60023.0,27.8316,28.1941,27.345,27.3831,60023.0
2020-03-23 15:00:00,28.72,28.99,28.4,28.43,66488.0,27.4022,27.6598,27.0969,27.1255,66488.0
2020-03-23 15:30:00,28.44,29.49,28.38,29.13,217408.0,27.135,28.1369,27.0778,27.7934,217408.0
2020-03-24 09:30:00,30.22,31.02,29.5,30.42,165185.0,28.8334,29.5967,28.1464,29.0242,165185.0
2020-03-24 10:00:00,30.32,31.13,29.8,31.08,57702.0,28.9288,29.7016,28.4326,29.6539,57702.0
2020-03-24 10:30:00,31.07,31.13,30.55,31.05,62064.0,29.6444,29.7016,29.1482,29.6253,62064.0
2020-03-24 11:00:00,31.02,31.28,30.61,31.17,87635.0,29.5967,29.8447,29.2055,29.7398,87635.0
2020-03-24 11:30:00,31.22,31.5,31.06,31.4,72340.0,29.7875,30.0546,29.6348,29.9592,72340.0
2020-03-24 12:00:00,31.42,31.82,31.26,31.81,56270.0,29.9783,30.36,29.8257,30.3504,56270.0
2020-03-24 12:30:00,31.76,31.83,31.34,31.47,35707.0,30.3027,30.3695,29.902,30.026,35707.0
2020-03-24 13:00:00,31.46,31.85,31.31,31.59,157113.0,30.0165,30.3886,29.8734,30.1405,157113.0
2020-03-24 13:30:00,31.59,31.95,31.49,31.65,92918.0,30.1405,30.484,30.0451,30.1978,92918.0
2020-03-24 14:00:00,31.68,31.77,31.43,31.73,216182.0,30.2264,30.3123,29.9879,30.2741,216182.0
2020-03-24 14:30:00,31.71,32.03,31.62,32.01,55290.0,30.255,30.5603,30.1691,30.5412,55290.0
2020-03-24 15:00:00,32.04,32.22,31.6,31.69,137770.0,30.5699,30.7416,30.1501,30.2359,137770.0
2020-03-24 15:30:00,31.7,31.88,31.39,31.72,450574.0,30.2455,30.4172,29.9497,30.2645,450574.0
2020-03-25 09:30:00,31.92,32.3,31.2,31.34,125649.0,30.4554,30.8179,29.7684,29.902,125649.0
2020-03-25 10:00:00,31.4,31.75,31.16,31.63,80636.0,29.9592,30.2932,29.7302,30.1787,80636.0
2020-03-25 10:30:00,31.63,32.11,31.5,31.97,140637.0,30.1787,30.6367,30.0546,30.5031,140637.0
2020-03-25 11:00:00,31.93,32.22,31.74,32.02,59177.0,30.4649,30.7416,30.2836,30.5508,59177.0
2020-03-25 11:30:00,31.99,32.25,31.99,32.22,24121.0,30.5222,30.7702,30.5222,30.7416,24121.0
2020-03-25 12:00:00,32.2,32.61,31.97,32.45,63035.0,30.7225,31.1137,30.5031,30.9611,63035.0
2020-03-25 12:30:00,32.44,33.01,32.37,33.01,97068.0,30.9515,31.4954,30.8847,31.4954,97068.0
2020-03-25 13:00:00,32.97,33.07,32.7,32.88,78410.0,31.4572,31.5526,31.1996,31.3713,78410.0
2020-03-25 13:30:00,32.76,33.56,32.73,33.07,71626.0,31.2568,32.0201,31.2282,31.5526,71626.0
2020-03-25 14:00:00,33.08,33.14,32.72,32.97,55343.0,31.5621,31.6194,31.2187,31.4572,55343.0
2020-03-25 14:30:00,32.91,33.46,32.67,33.19,46921.0,31.3999,31.9247,31.171,31.6671,46921.0
2020-03-25 15:00:00,33.19,33.53,33.06,33.45,62205.0,31.6671,31.9915,31.5431,31.9152,62205.0
2020-03-25 15:30:00,33.48,33.58,32.43,32.48,331564.0,31.9438,32.0392,30.942,30.9897,331564.0
2020-03-26 09:30:00,32.85,33.23,31.9,32.33,33906.0,31.3427,31.7053,30.4363,30.8466,33906.0
2020-03-26 10:00:00,32.34,33.41,32.15,33.04,104675.0,30.8561,31.877,30.6748,31.524,104675.0
2020-03-26 10:30:00,33.02,33.7,32.97,33.55,132426.0,31.5049,32.1537,31.4572,32.0106,132426.0
2020-03-26 11:00:00,33.6,33.82,33.28,33.76,95933.0,32.0583,32.2682,31.753,32.2109,95933.0
2020-03-26 11:30:00,33.73,34.02,33.03,33.58,87357.0,32.1823,32.459,31.5144,32.0392,87357.0
2020-03-26 12:00:00,33.63,33.65,33.24,33.47,43954.0,32.0869,32.106,31.7148,31.9342,43954.0
2020-03-26 12:30:00,33.5,33.92,33.38,33.48,71929.0,31.9629,32.3636,31.8484,31.9438,71929.0
2020-03-26 13:00:00,33.42,33.6,32.94,33.01,47572.0,31.8865,32.0583,31.4286,31.4954,47572.0
2020-03-26 13:30:00,33.01,33.11,32.78,33.0,41312.0,31.4954,31.5908,31.2759,31.4858,41312.0
2020-03-26 14:00:00,33.0,33.1,32.67,32.84,33299.0,31.4858,31.5812,31.171,31.3332,33299.0
2020-03-26 14:30:00,32.84,32.94,32.23,32.23,80964.0,31.3332,31.4286,30.7511,30.7511,80964.0
2020-03-26 15:00:00,32.2,32.59,31.94,32.59,213702.0,30.7225,31.0946,30.4745,31.0946,213702.0
2020-03-26 15:30:00,32.66,32.91,32.28,32.86,216558.0,31.1614,31.3999,30.7989,31.3522,216558.0
2020-03-27 09:30:00,31.77,32.35,31.6,32.02,70280.0,30.3123,30.8656,30.1501,30.5508,70280.0
2020-03-27 10:00:00,32.02,32.38,31.79,32.23,97389.0,30.5508,30.8943,30.3313,30.7511,97389.0
2020-03-27 10:30:00,32.29,32.41,31.93,32.2,28695.0,30.8084,30.9229,30.4649,30.7225,28695.0
2020-03-27 11:00:00,32.26,32.76,31.93,31.96,26955.0,30.7798,31.2568,30.4649,30.4935,26955.0
2020-03-27 11:30:00,31.99,32.07,31.26,31.26,38551.0,30.5222,30.5985,29.8257,29.8257,38551.0
2020-03-27 12:00:00,31.19,32.28,31.09,32.18,50111.0,29.7589,30.7989,29.6635,30.7034,50111.0
2020-03-27 12:30:00,32.16,32.48,32.12,32.13,27582.0,30.6844,30.9897,30.6462,30.6557,27582.0
2020-03-27 13:00:00,32.14,32.29,31.92,32.05,37712.0,30.6653,30.8084,30.4554,30.5794,37712.0
2020-03-27 13:30:00,32.05,32.46,32.04,32.33,25153.0,30.5794,30.9706,30.5699,30.8466,25153.0
2020-03-27 14:00:00,32.34,32.34,31.96,32.02,69142.0,30.8561,30.8561,30.4935,30.5508,69142.0
2020-03-27 14:30:00,32.02,32.39,31.93,32.37,89636.0,30.5508,30.9038,30.4649,30.8847,89636.0
2020-03-27 15:00:00,32.35,32.91,32.2,32.85,91601.0,30.8656,31.3999,30.7225,31.3427,91601.0
2020-03-27 15:30:00,32.86,32.97,32.06,32.11,300565.0,31.3522,31.4572,30.5889,30.6367,300565.0
2020-03-30 09:30:00,32.31,32.85,31.5,31.61,39868.0,30.8275,31.3427,30.0546,30.1596,39868.0
2020-03-30 10:00:00,31.52,32.46,31.32,32.4,33758.0,30.0737,30.9706,29.8829,30.9133,33758.0
2020-03-30 10:30:00,32.42,32.53,31.82,31.9,30464.0,30.9324,31.0374,30.36,30.4363,30464.0
2020-03-30 11:00:00,31.9,32.25,31.53,31.74,48045.0,30.4363,30.7702,30.0833,30.2836,48045.0
2020-03-30 11:30:00,31.68,32.14,31.64,32.04,41659.0,30.2264,30.6653,30.1882,30.5699,41659.0
2020-03-30 12:00:00,32.06,32.3,31.96,32.09,45742.0,30.5889,30.8179,30.4935,30.6176,45742.0
2020-03-30 12:30:00,32.08,32.14,31.81,31.94,50531.0,30.608,30.6653,30.3504,30.4745,50531.0
2020-03-30 13:00:00,31.95,32.12,31.57,32.03,40748.0,30.484,30.6462,30.1214,30.5603,40748.0
2020-03-30 13:30:00,32.02,32.04,31.72,31.8,39445.0,30.5508,30.5699,30.2645,30.3409,39445.0
2020-03-30 14:00:00,31.8,31.8,31.52,31.74,42966.0,30.3409,30.3409,30.0737,30.2836,42966.0
2020-03-30 14:30:00,31.71,31.76,31.44,31.59,50925.0,30.255,30.3027,29.9974,30.1405,50925.0
2020-03-30 15:00:00,31.62,31.86,31.48,31.6,102998.0,30.1691,30.3981,30.0356,30.1501,102998.0
2020-03-30 15:30:00,31.58,32.16,31.22,32.0,497327.0,30.131,30.6844,29.7875,30.5317,497327.0
2020-03-31 09:30:00,32.04,32.45,31.29,31.45,48689.0,30.5699,30.9611,29.8543,30.0069,48689.0
2020-03-31 10:00:00,31.53,31.88,31.26,31.73,97750.0,30.0833,30.4172,29.8257,30.2741,97750.0
2020-03-31 10:30:00,31.74,31.91,31.53,31.61,46887.0,30.2836,30.4458,30.0833,30.1596,46887.0
2020-03-31 11:00:00,31.62,31.7,31.44,31.64,27118.0,30.1691,30.2455,29.9974,30.1882,27118.0
2020-03-31 11:30:00,31.66,31.77,31.51,31.59,25938.0,30.2073,30.3123,30.0642,30.1405,25938.0
2020-03-31 12:00:00,31.58,31.61,31.17,31.26,69554.0,30.131,30.1596,29.7398,29.8257,69554.0
2020-03-31 12:30:00,31.25,31.7,30.91,31.28,39127.0,29.8161,30.2455,29.4917,29.8447,39127.0
2020-03-31 13:00:00,31.36,31.46,30.99,31.06,42057.0,29.9211,30.0165,29.568,29.6348,42057.0
2020-03-31 13:30:00,31.07,31.28,30.99,31.2,72933.0,29.6444,29.8447,29.568,29.7684,72933.0
2020-03-31 14:00:00,31.21,31.25,30.91,31.0,46725.0,29.7779,29.8161,29.4917,29.5776,46725.0
2020-03-31 14:30:00,31.0,31.28,30.92,30.99,50282.0,29.5776,29.8447,29.5013,29.568,50282.0
2020-03-31 15:00:00,30.94,31.11,30.35,30.51,92106.0,29.5203,29.6825,28.9574,29.1101,92106.0
2020-03-31 15:30:00,30.52,30.87,30.23,30.7,735589.0,29.1196,29.4535,28.8429,29.2913,735589.0
2020-04-01 09:30:00,29.63,30.0,29.06,29.51,86897.0,28.2704,28.6235,27.7266,28.156,86897.0
2020-04-01 10:00:00,29.64,30.12,29.39,29.89,108530.0,28.28,28.738,28.0415,28.5185,108530.0
2020-04-01 10:30:00,30.0,30.34,29.88,30.09,28984.0,28.6235,28.9479,28.509,28.7093,28984.0
2020-04-01 11:00:00,30.09,30.2,29.91,29.97,51829.0,28.7093,28.8143,28.5376,28.5948,51829.0
2020-04-01 11:30:00,29.94,30.21,29.91,29.96,29817.0,28.5662,28.8238,28.5376,28.5853,29817.0
2020-04-01 12:00:00,29.96,29.98,29.51,29.57,34064.0,28.5853,28.6044,28.156,28.2132,34064.0
2020-04-01 12:30:00,29.65,29.73,29.3,29.33,61093.0,28.2895,28.3659,27.9556,27.9842,61093.0
2020-04-01 13:00:00,29.32,29.34,29.18,29.29,42116.0,27.9747,27.9938,27.8411,27.946,42116.0
2020-04-01 13:30:00,29.32,29.63,29.2,29.61,48501.0,27.9747,28.2704,27.8602,28.2514,48501.0
2020-04-01 14:00:00,29.64,29.82,29.37,29.45,56436.0,28.28,28.4517,28.0224,28.0987,56436.0
2020-04-01 14:30:00,29.44,29.45,28.92,28.92,61240.0,28.0892,28.0987,27.593,27.593,61240.0
2020-04-01 15:00:00,28.93,29.0,28.31,28.44,130854.0,27.6026,27.6694,27.011,27.135,130854.0
2020-04-01 15:30:00,28.42,28.97,28.36,28.44,390521.0,27.116,27.6407,27.0587,27.135,390521.0
2020-04-02 09:30:00,28.32,29.19,28.2,29.18,101329.0,27.0206,27.8506,26.9061,27.8411,101329.0
2020-04-02 10:00:00,29.19,29.76,29.0,29.53,89232.0,27.8506,28.3945,27.6694,28.175,89232.0
2020-04-02 10:30:00,29.5,29.93,29.24,29.62,52912.0,28.1464,28.5567,27.8983,28.2609,52912.0
2020-04-02 11:00:00,29.66,29.66,29.25,29.29,69531.0,28.2991,28.2991,27.9079,27.946,69531.0
2020-04-02 11:30:00,29.3,29.49,29.05,29.33,75840.0,27.9556,28.1369,27.7171,27.9842,75840.0
2020-04-02 12:00:00,29.36,29.39,29.14,29.27,45310.0,28.0128,28.0415,27.8029,27.927,45310.0
2020-04-02 12:30:00,29.29,29.33,29.13,29.23,43840.0,27.946,27.9842,27.7934,27.8888,43840.0
2020-04-02 13:00:00,29.25,29.31,28.78,28.8,80690.0,27.9079,27.9651,27.4594,27.4785,80690.0
2020-04-02 13:30:00,28.8,28.97,28.67,28.83,68708.0,27.4785,27.6407,27.3545,27.5072,68708.0
2020-04-02 14:00:00,28.82,28.82,28.48,28.64,87011.0,27.4976,27.4976,27.1732,27.3259,87011.0
2020-04-02 14:30:00,28.63,28.67,28.47,28.6,121180.0,27.3163,27.3545,27.1637,27.2877,121180.0
2020-04-02 15:00:00,28.61,28.68,28.34,28.65,136476.0,27.2972,27.364,27.0396,27.3354,136476.0
2020-04-02 15:30:00,28.66,28.99,28.66,28.94,160767.0,27.345,27.6598,27.345,27.6121,160767.0
2020-04-03 09:30:00,28.85,29.32,28.59,29.07,48102.0,27.5262,27.9747,27.2782,27.7361,48102.0
2020-04-03 10:00:00,29.09,29.44,28.6,28.6,122368.0,27.7552,28.0892,27.2877,27.2877,122368.0
2020-04-03 10:30:00,28.6,28.74,28.41,28.73,137606.0,27.2877,27.4213,27.1064,27.4117,137606.0
2020-04-03 11:00:00,28.74,28.76,28.47,28.55,281200.0,27.4213,27.4404,27.1637,27.24,281200.0
2020-04-03 11:30:00,28.54,28.57,28.28,28.56,69867.0,27.2305,27.2591,26.9824,27.2495,69867.0
2020-04-03 12:00:00,28.55,28.59,28.33,28.4,54946.0,27.24,27.2782,27.0301,27.0969,54946.0
2020-04-03 12:30:00,28.4,28.54,28.33,28.5,68989.0,27.0969,27.2305,27.0301,27.1923,68989.0
2020-04-03 13:00:00,28.5,28.53,28.34,28.36,189778.0,27.1923,27.2209,27.0396,27.0587,189778.0
2020-04-03 13:30:00,28.35,28.4,28.29,28.3,136734.0,27.0492,27.0969,26.9919,27.0015,136734.0
2020-04-03 14:00:00,28.3,28.46,28.3,28.46,63438.0,27.0015,27.1541,27.0015,27.1541,63438.0
2020-04-03 14:30:00,28.44,28.57,28.4,28.52,74943.0,27.135,27.2591,27.0969,27.2114,74943.0
2020-04-03 15:00:00,28.52,28.59,28.4,28.54,78973.0,27.2114,27.2782,27.0969,27.2305,78973.0
2020-04-03 15:30:00,28.54,28.78,28.23,28.63,349709.0,27.2305,27.4594,26.9347,27.3163,349709.0
2020-04-06 09:30:00,29.93,30.11,29.22,30.1,71819.0,28.5567,28.7284,27.8793,28.7189,71819.0
2020-04-06 10:00:00,30.0,30.21,29.53,29.66,90731.0,28.6235,28.8238,28.175,28.2991,90731.0
2020-04-06 10:30:00,29.7,30.11,29.59,29.89,51617.0,28.3372,28.7284,28.2323,28.5185,51617.0
2020-04-06 11:00:00,29.98,30.07,29.82,29.87,24592.0,28.6044,28.6903,28.4517,28.4994,24592.0
2020-04-06 11:30:00,29.89,30.3,29.89,30.23,57632.0,28.5185,28.9097,28.5185,28.8429,57632.0
2020-04-06 12:00:00,30.23,30.27,30.04,30.19,79603.0,28.8429,28.8811,28.6616,28.8048,79603.0
2020-04-06 12:30:00,30.18,30.34,30.16,30.28,28811.0,28.7952,28.9479,28.7761,28.8906,28811.0
2020-04-06 13:00:00,30.32,30.34,30.0,30.02,41125.0,28.9288,28.9479,28.6235,28.6426,41125.0
2020-04-06 13:30:00,30.04,30.36,30.0,30.35,30422.0,28.6616,28.967,28.6235,28.9574,30422.0
2020-04-06 14:00:00,30.35,30.38,30.15,30.29,123720.0,28.9574,28.986,28.7666,28.9002,123720.0
2020-04-06 14:30:00,30.33,30.52,30.29,30.44,67678.0,28.9383,29.1196,28.9002,29.0433,67678.0
2020-04-06 15:00:00,30.43,30.56,30.37,30.5,48848.0,29.0337,29.1578,28.9765,29.1005,48848.0
2020-04-06 15:30:00,30.49,30.81,30.43,30.71,267998.0,29.091,29.3963,29.0337,29.3009,267998.0
2020-04-07 09:30:00,31.79,32.62,31.2,32.51,83024.0,30.3897,31.1832,29.8257,31.078,83024.0
2020-04-07 10:00:00,32.49,32.65,31.69,31.75,56281.0,31.0589,31.2118,30.2941,30.3515,56281.0
2020-04-07 10:30:00,31.82,32.07,31.39,31.48,74777.0,30.4184,30.6574,30.0073,30.0934,74777.0
2020-04-07 11:00:00,31.46,32.07,31.34,32.01,67351.0,30.0743,30.6574,29.9595,30.6,67351.0
2020-04-07 11:30:00,32.05,32.42,31.98,32.01,61380.0,30.6383,30.992,30.5714,30.6,61380.0
2020-04-07 12:00:00,32.03,32.24,32.02,32.09,28639.0,30.6191,30.8199,30.6096,30.6765,28639.0
2020-04-07 12:30:00,32.1,32.29,31.94,32.18,24572.0,30.6861,30.8677,30.5331,30.7625,24572.0
2020-04-07 13:00:00,32.22,32.3,31.94,31.96,54596.0,30.8008,30.8773,30.5331,30.5522,54596.0
2020-04-07 13:30:00,32.0,32.02,31.77,31.92,16091.0,30.5905,30.6096,30.3706,30.514,16091.0
2020-04-07 14:00:00,31.92,31.93,31.63,31.65,32858.0,30.514,30.5236,30.2368,30.2559,32858.0
2020-04-07 14:30:00,31.64,31.7,31.21,31.24,34239.0,30.2463,30.3037,29.8353,29.8639,34239.0
2020-04-07 15:00:00,31.22,31.31,31.03,31.1,70677.0,29.8448,29.9309,29.6632,29.7301,70677.0
2020-04-07 15:30:00,31.11,31.54,31.08,31.16,226993.0,29.7397,30.1507,29.711,29.7875,226993.0
2020-04-08 09:30:00,31.76,32.02,31.29,31.35,37515.0,30.361,30.6096,29.9117,29.9691,37515.0
2020-04-08 10:00:00,31.28,31.43,31.05,31.21,22812.0,29.9022,30.0456,29.6823,29.8353,22812.0
2020-04-08 10:30:00,31.19,31.36,31.09,31.36,23158.0,29.8162,29.9787,29.7206,29.9787,23158.0
2020-04-08 11:00:00,31.37,32.0,31.36,31.95,25082.0,29.9882,30.5905,29.9787,30.5427,25082.0
2020-04-08 11:30:00,31.94,31.98,31.66,31.7,50831.0,30.5331,30.5714,30.2654,30.3037,50831.0
2020-04-08 12:00:00,31.71,31.82,31.61,31.73,40017.0,30.3132,30.4184,30.2176,30.3324,40017.0
2020-04-08 12:30:00,31.75,32.04,31.72,31.97,19875.0,30.3515,30.6287,30.3228,30.5618,19875.0
2020-04-08 13:00:00,31.97,32.02,31.84,31.84,28981.0,30.5618,30.6096,30.4375,30.4375,28981.0
2020-04-08 13:30:00,31.85,31.87,31.58,31.65,19567.0,30.4471,30.4662,30.189,30.2559,19567.0
2020-04-08 14:00:00,31.67,31.87,31.67,31.82,46453.0,30.275,30.4662,30.275,30.4184,46453.0
2020-04-08 14:30:00,31.85,32.05,31.81,31.99,52168.0,30.4471,30.6383,30.4088,30.5809,52168.0
2020-04-08 15:00:00,31.98,32.48,31.95,32.14,85543.0,30.5714,31.0493,30.5427,30.7243,85543.0
2020-04-08 15:30:00,32.15,32.16,31.75,31.88,327010.0,30.7339,30.7434,30.3515,30.4758,327010.0
2020-04-09 09:30:00,32.37,32.77,31.9,32.52,155570.0,30.9442,31.3266,30.4949,31.0876,155570.0
2020-04-09 10:00:00,32.56,32.7,32.12,32.7,232223.0,31.1258,31.2596,30.7052,31.2596,232223.0
2020-04-09 10:30:00,32.69,32.69,31.84,32.05,267738.0,31.2501,31.2501,30.4375,30.6383,267738.0
2020-04-09 11:00:00,32.05,32.05,31.24,31.35,199158.0,30.6383,30.6383,29.8639,29.9691,199158.0
2020-04-09 11:30:00,31.33,31.71,31.29,31.67,82638.0,29.95,30.3132,29.9117,30.275,82638.0
2020-04-09 12:00:00,31.67,31.87,31.42,31.51,116458.0,30.275,30.4662,30.036,30.1221,116458.0
2020-04-09 12:30:00,31.51,31.57,31.13,31.3,129864.0,30.1221,30.1794,29.7588,29.9213,129864.0
2020-04-09 13:00:00,31.31,31.75,31.27,31.68,63400.0,29.9309,30.3515,29.8926,30.2846,63400.0
2020-04-09 13:30:00,31.7,31.76,31.47,31.56,124036.0,30.3037,30.361,30.0838,30.1699,124036.0
2020-04-09 14:00:00,31.57,31.57,31.25,31.32,92306.0,30.1794,30.1794,29.8735,29.9404,92306.0
2020-04-09 14:30:00,31.31,31.57,30.86,30.95,128451.0,29.9309,30.1794,29.5007,29.5867,128451.0
2020-04-09 15:00:00,30.95,31.02,30.82,30.9,245062.0,29.5867,29.6536,29.4624,29.5389,245062.0
2020-04-09 15:30:00,30.9,30.92,30.63,30.73,550798.0,29.5389,29.558,29.2808,29.3764,550798.0
2020-04-13 09:30:00,30.62,31.47,30.38,31.09,38077.0,29.2713,30.0838,29.0418,29.7206,38077.0
2020-04-13 10:00:00,31.11,31.45,30.93,31.0,78441.0,29.7397,30.0647,29.5676,29.6345,78441.0
2020-04-13 10:30:00,31.02,31.19,30.84,30.92,58659.0,29.6536,29.8162,29.4816,29.558,58659.0
2020-04-13 11:00:00,30.95,31.34,30.84,31.34,88332.0,29.5867,29.9595,29.4816,29.9595,88332.0
2020-04-13 11:30:00,31.3,31.3,31.0,31.09,57911.0,29.9213,29.9213,29.6345,29.7206,57911.0
2020-04-13 12:00:00,31.11,31.76,31.09,31.75,72223.0,29.7397,30.361,29.7206,30.3515,72223.0
2020-04-13 12:30:00,31.72,31.79,31.59,31.65,42920.0,30.3228,30.3897,30.1985,30.2559,42920.0
2020-04-13 13:00:00,31.63,31.81,31.62,31.72,26917.0,30.2368,30.4088,30.2272,30.3228,26917.0
2020-04-13 13:30:00,31.7,31.94,31.6,31.86,34684.0,30.3037,30.5331,30.2081,30.4566,34684.0
2020-04-13 14:00:00,31.85,31.93,31.8,31.85,51091.0,30.4471,30.5236,30.3993,30.4471,51091.0
2020-04-13 14:30:00,31.85,32.05,31.8,31.99,64192.0,30.4471,30.6383,30.3993,30.5809,64192.0
2020-04-13 15:00:00,32.0,32.67,31.97,32.66,262662.0,30.5905,31.231,30.5618,31.2214,262662.0
2020-04-13 15:30:00,32.67,32.68,32.27,32.45,282941.0,31.231,31.2405,30.8486,31.0206,282941.0
2020-04-14 09:30:00,32.83,33.2,32.6,32.66,62467.0,31.3839,31.7376,31.164,31.2214,62467.0
2020-04-14 10:00:00,32.61,32.62,31.85,31.92,99724.0,31.1736,31.1832,30.4471,30.514,99724.0
2020-04-14 10:30:00,31.94,32.09,31.62,31.8,215935.0,30.5331,30.6765,30.2272,30.3993,215935.0
2020-04-14 11:00:00,31.79,31.89,31.48,31.54,206480.0,30.3897,30.4853,30.0934,30.1507,206480.0
2020-04-14 11:30:00,31.56,32.21,31.56,32.12,44935.0,30.1699,30.7912,30.1699,30.7052,44935.0
2020-04-14 12:00:00,32.15,32.23,32.03,32.09,40791.0,30.7339,30.8103,30.6191,30.6765,40791.0
2020-04-14 12:30:00,32.09,32.13,31.78,31.99,130372.0,30.6765,30.7147,30.3802,30.5809,130372.0
2020-04-14 13:00:00,31.98,32.11,31.88,32.07,53194.0,30.5714,30.6956,30.4758,30.6574,53194.0
2020-04-14 13:30:00,32.08,32.09,31.89,32.0,38030.0,30.6669,30.6765,30.4853,30.5905,38030.0
2020-04-14 14:00:00,32.0,32.03,31.79,32.01,117320.0,30.5905,30.6191,30.3897,30.6,117320.0
2020-04-14 14:30:00,32.02,32.12,31.91,32.09,169582.0,30.6096,30.7052,30.5044,30.6765,169582.0
2020-04-14 15:00:00,32.06,32.37,31.91,32.37,475576.0,30.6478,30.9442,30.5044,30.9442,475576.0
2020-04-14 15:30:00,32.35,32.55,32.1,32.22,541319.0,30.9251,31.1162,30.6861,30.8008,541319.0
2020-04-15 09:30:00,31.53,32.23,31.02,31.04,75497.0,30.1412,30.8103,29.6536,29.6728,75497.0
2020-04-15 10:00:00,31.0,31.15,30.82,30.88,66728.0,29.6345,29.7779,29.4624,29.5198,66728.0
2020-04-15 10:30:00,30.84,31.22,30.83,31.13,78097.0,29.4816,29.8448,29.472,29.7588,78097.0
2020-04-15 11:00:00,31.11,31.14,30.82,31.0,32385.0,29.7397,29.7684,29.4624,29.6345,32385.0
2020-04-15 11:30:00,31.02,31.13,30.94,31.09,37261.0,29.6536,29.7588,29.5772,29.7206,37261.0
2020-04-15 12:00:00,31.03,31.12,30.97,31.08,36768.0,29.6632,29.7492,29.6058,29.711,36768.0
2020-04-15 12:30:00,31.07,31.12,30.99,31.03,31927.0,29.7014,29.7492,29.625,29.6632,31927.0
2020-04-15 13:00:00,31.03,31.1,30.93,30.99,45738.0,29.6632,29.7301,29.5676,29.625,45738.0
2020-04-15 13:30:00,31.0,31.02,30.83,30.87,27189.0,29.6345,29.6536,29.472,29.5102,27189.0
2020-04-15 14:00:00,30.88,31.02,30.88,30.98,23555.0,29.5198,29.6536,29.5198,29.6154,23555.0
2020-04-15 14:30:00,30.99,31.02,30.85,31.0,38052.0,29.625,29.6536,29.4911,29.6345,38052.0
2020-04-15 15:00:00,31.0,31.13,30.96,31.04,140665.0,29.6345,29.7588,29.5963,29.6728,140665.0
2020-04-15 15:30:00,31.04,31.28,30.95,31.11,154224.0,29.6728,29.9022,29.5867,29.7397,154224.0
2020-04-16 09:30:00,31.18,31.24,30.71,30.77,69043.0,29.8066,29.8639,29.3573,29.4147,69043.0
2020-04-16 10:00:00,30.78,31.14,30.77,31.14,58813.0,29.4242,29.7684,29.4147,29.7684,58813.0
2020-04-16 10:30:00,31.12,31.21,30.89,31.06,125358.0,29.7492,29.8353,29.5294,29.6919,125358.0
2020-04-16 11:00:00,31.08,31.2,31.03,31.03,69251.0,29.711,29.8257,29.6632,29.6632,69251.0
2020-04-16 11:30:00,31.05,31.28,30.98,31.21,38626.0,29.6823,29.9022,29.6154,29.8353,38626.0
2020-04-16 12:00:00,31.18,31.23,30.95,31.0,59902.0,29.8066,29.8544,29.5867,29.6345,59902.0
2020-04-16 12:30:00,31.0,31.1,30.97,31.01,66386.0,29.6345,29.7301,29.6058,29.6441,66386.0
2020-04-16 13:00:00,31.02,31.36,30.99,31.27,105930.0,29.6536,29.9787,29.625,29.8926,105930.0
2020-04-16 13:30:00,31.25,31.3,31.16,31.23,36913.0,29.8735,29.9213,29.7875,29.8544,36913.0
2020-04-16 14:00:00,31.22,31.37,31.16,31.28,134233.0,29.8448,29.9882,29.7875,29.9022,134233.0
2020-04-16 14:30:00,31.26,31.36,31.14,31.19,252849.0,29.8831,29.9787,29.7684,29.8162,252849.0
2020-04-16 15:00:00,31.19,31.2,31.01,31.16,69832.0,29.8162,29.8257,29.6441,29.7875,69832.0
2020-04-16 15:30:00,31.16,31.25,31.05,31.08,283043.0,29.7875,29.8735,29.6823,29.711,283043.0
2020-04-17 09:30:00,31.94,31.96,31.57,31.82,59848.0,30.5331,30.5522,30.1794,30.4184,59848.0
2020-04-17 10:00:00,31.8,31.94,31.44,31.46,91659.0,30.3993,30.5331,30.0551,30.0743,91659.0
2020-04-17 10:30:00,31.42,31.64,31.24,31.64,36266.0,30.036,30.2463,29.8639,30.2463,36266.0
2020-04-17 11:00:00,31.61,31.69,31.42,31.53,83406.0,30.2176,30.2941,30.036,30.1412,83406.0
2020-04-17 11:30:00,31.54,31.78,31.49,31.69,39526.0,30.1507,30.3802,30.1029,30.2941,39526.0
2020-04-17 12:00:00,31.7,31.75,31.62,31.66,30635.0,30.3037,30.3515,30.2272,30.2654,30635.0
2020-04-17 12:30:00,31.65,32.01,31.65,31.92,44130.0,30.2559,30.6,30.2559,30.514,44130.0
2020-04-17 13:00:00,31.92,32.04,31.88,31.89,38170.0,30.514,30.6287,30.4758,30.4853,38170.0
2020-04-17 13:30:00,31.9,32.04,31.65,31.67,35507.0,30.4949,30.6287,30.2559,30.275,35507.0
2020-04-17 14:00:00,31.67,31.67,31.48,31.48,23651.0,30.275,30.275,30.0934,30.0934,23651.0
2020-04-17 14:30:00,31.45,31.51,31.34,31.4,39554.0,30.0647,30.1221,29.9595,30.0169,39554.0
2020-04-17 15:00:00,31.4,31.65,31.38,31.58,54944.0,30.0169,30.2559,29.9978,30.189,54944.0
2020-04-17 15:30:00,31.58,31.76,31.46,31.64,176755.0,30.189,30.361,30.0743,30.2463,176755.0
2020-04-20 09:30:00,31.04,31.18,30.49,30.65,190757.0,29.6728,29.8066,29.147,29.2999,190757.0
2020-04-20 10:00:00,30.54,30.68,30.27,30.49,58169.0,29.1948,29.3286,28.9367,29.147,58169.0
2020-04-20 10:30:00,30.4,30.9,30.38,30.77,90754.0,29.0609,29.5389,29.0418,29.4147,90754.0
2020-04-20 11:00:00,30.84,31.33,30.82,31.17,108350.0,29.4816,29.95,29.4624,29.797,108350.0
2020-04-20 11:30:00,31.14,31.21,30.96,31.18,72377.0,29.7684,29.8353,29.5963,29.8066,72377.0
2020-04-20 12:00:00,31.19,31.29,31.13,31.24,34777.0,29.8162,29.9117,29.7588,29.8639,34777.0
2020-04-20 12:30:00,31.24,31.33,31.12,31.12,35327.0,29.8639,29.95,29.7492,29.7492,35327.0
2020-04-20 13:00:00,31.11,31.11,30.89,30.96,34534.0,29.7397,29.7397,29.5294,29.5963,34534.0
2020-04-20 13:30:00,30.96,31.21,30.95,31.17,23181.0,29.5963,29.8353,29.5867,29.797,23181.0
2020-04-20 14:00:00,31.17,31.18,30.88,30.89,68349.0,29.797,29.8066,29.5198,29.5294,68349.0
2020-04-20 14:30:00,30.89,31.1,30.89,31.01,56089.0,29.5294,29.7301,29.5294,29.6441,56089.0
2020-04-20 15:00:00,31.02,31.11,30.96,31.05,46459.0,29.6536,29.7397,29.5963,29.6823,46459.0
2020-04-20 15:30:00,31.07,31.14,30.99,31.04,174461.0,29.7014,29.7684,29.625,29.6728,174461.0
2020-04-21 09:30:00,30.4,30.92,30.19,30.9,22015.0,29.0609,29.558,28.8602,29.5389,22015.0
2020-04-21 10:00:00,30.86,30.88,30.69,30.71,11142.0,29.5007,29.5198,29.3382,29.3573,11142.0
2020-04-21 10:30:00,30.72,30.8,30.52,30.59,17049.0,29.3669,29.4433,29.1757,29.2426,17049.0
2020-04-21 11:00:00,30.6,30.66,30.43,30.46,27803.0,29.2521,29.3095,29.0896,29.1183,27803.0
2020-04-21 11:30:00,30.53,30.62,30.41,30.59,16310.0,29.1852,29.2713,29.0705,29.2426,16310.0
2020-04-21 12:00:00,30.61,30.66,30.53,30.53,21457.0,29.2617,29.3095,29.1852,29.1852,21457.0
2020-04-21 12:30:00,30.52,30.54,30.25,30.45,25560.0,29.1757,29.1948,28.9176,29.1087,25560.0
2020-04-21 13:00:00,30.46,30.53,30.4,30.42,36772.0,29.1183,29.1852,29.0609,29.0801,36772.0
2020-04-21 13:30:00,30.44,30.47,30.3,30.42,16299.0,29.0992,29.1279,28.9654,29.0801,16299.0
2020-04-21 14:00:00,30.4,30.49,30.3,30.31,35231.0,29.0609,29.147,28.9654,28.9749,35231.0
2020-04-21 14:30:00,30.32,30.37,30.18,30.18,26166.0,28.9845,29.0323,28.8506,28.8506,26166.0
2020-04-21 15:00:00,30.22,30.26,30.01,30.11,65329.0,28.8889,28.9271,28.6881,28.7837,65329.0
2020-04-21 15:30:00,30.1,30.12,29.76,29.98,151607.0,28.7742,28.7933,28.4491,28.6594,151607.0
2020-04-22 09:30:00,30.7,30.7,30.05,30.05,21777.0,29.3477,29.3477,28.7264,28.7264,21777.0
2020-04-22 10:00:00,30.03,30.08,29.91,29.98,29258.0,28.7072,28.755,28.5925,28.6594,29258.0
2020-04-22 10:30:00,29.96,30.02,29.82,29.97,28661.0,28.6403,28.6977,28.5065,28.6499,28661.0
2020-04-22 11:00:00,30.0,30.04,29.87,29.9,26270.0,28.6786,28.7168,28.5543,28.583,26270.0
2020-04-22 11:30:00,29.92,29.93,29.75,29.77,43243.0,28.6021,28.6117,28.4396,28.4587,43243.0
2020-04-22 12:00:00,29.78,29.8,29.68,29.69,35357.0,28.4683,28.4874,28.3727,28.3822,35357.0
2020-04-22 12:30:00,29.69,29.76,29.53,29.62,34117.0,28.3822,28.4491,28.2293,28.3153,34117.0
2020-04-22 13:00:00,29.62,29.75,29.59,29.73,60850.0,28.3153,28.4396,28.2866,28.4205,60850.0
2020-04-22 13:30:00,29.73,29.77,29.6,29.6,37967.0,28.4205,28.4587,28.2962,28.2962,37967.0
2020-04-22 14:00:00,29.57,29.63,29.48,29.56,54386.0,28.2675,28.3249,28.1815,28.2579,54386.0
2020-04-22 14:30:00,29.57,29.62,29.4,29.4,32898.0,28.2675,28.3153,28.105,28.105,32898.0
2020-04-22 15:00:00,29.42,29.52,29.34,29.38,180355.0,28.1241,28.2197,28.0476,28.0859,180355.0
2020-04-22 15:30:00,29.38,29.56,29.35,29.35,124084.0,28.0859,28.2579,28.0572,28.0572,124084.0
2020-04-23 09:30:00,28.57,29.33,28.5,29.3,52088.0,27.3116,28.0381,27.2446,28.0094,52088.0
2020-04-23 10:00:00,29.33,29.69,29.32,29.66,48448.0,28.0381,28.3822,28.0285,28.3535,48448.0
2020-04-23 10:30:00,29.68,30.29,29.65,30.29,103299.0,28.3727,28.9558,28.344,28.9558,103299.0
2020-04-23 11:00:00,30.28,30.31,30.09,30.27,56401.0,28.9462,28.9749,28.7646,28.9367,56401.0
2020-04-23 11:30:00,30.27,30.28,29.86,30.05,138440.0,28.9367,28.9462,28.5447,28.7264,138440.0
2020-04-23 12:00:00,30.05,30.43,29.97,30.39,60745.0,28.7264,29.0896,28.6499,29.0514,60745.0
2020-04-23 12:30:00,30.38,30.49,29.77,30.19,96088.0,29.0418,29.147,28.4587,28.8602,96088.0
2020-04-23 13:00:00,30.22,30.46,30.15,30.24,53708.0,28.8889,29.1183,28.822,28.908,53708.0
2020-04-23 13:30:00,30.28,30.53,30.22,30.29,54415.0,28.9462,29.1852,28.8889,28.9558,54415.0
2020-04-23 14:00:00,30.3,30.32,30.17,30.23,60599.0,28.9654,28.9845,28.8411,28.8984,60599.0
2020-04-23 14:30:00,30.23,30.42,30.2,30.37,63262.0,28.8984,29.0801,28.8698,29.0323,63262.0
2020-04-23 15:00:00,30.37,30.39,30.15,30.28,61086.0,29.0323,29.0514,28.822,28.9462,61086.0
2020-04-23 15:30:00,30.29,30.35,30.11,30.15,199262.0,28.9558,29.0132,28.7837,28.822,199262.0
2020-04-24 09:30:00,30.5,30.65,29.74,29.84,52697.0,29.1565,29.2999,28.43,28.5256,52697.0
2020-04-24 10:00:00,29.82,30.1,29.72,29.77,70719.0,28.5065,28.7742,28.4109,28.4587,70719.0
2020-04-24 10:30:00,29.75,30.01,29.74,29.87,31769.0,28.4396,28.6881,28.43,28.5543,31769.0
2020-04-24 11:00:00,29.85,29.97,29.82,29.9,29192.0,28.5352,28.6499,28.5065,28.583,29192.0
2020-04-24 11:30:00,29.91,29.95,29.8,29.87,33056.0,28.5925,28.6308,28.4874,28.5543,33056.0
2020-04-24 12:00:00,29.87,29.99,29.84,29.98,24367.0,28.5543,28.669,28.5256,28.6594,24367.0
2020-04-24 12:30:00,29.99,30.06,29.92,29.92,28651.0,28.669,28.7359,28.6021,28.6021,28651.0
2020-04-24 13:00:00,29.92,30.04,29.89,30.03,28859.0,28.6021,28.7168,28.5734,28.7072,28859.0
2020-04-24 13:30:00,30.02,30.26,30.0,30.25,51367.0,28.6977,28.9271,28.6786,28.9176,51367.0
2020-04-24 14:00:00,30.2,30.37,30.19,30.32,64504.0,28.8698,29.0323,28.8602,28.9845,64504.0
2020-04-24 14:30:00,30.32,30.61,30.3,30.52,101065.0,28.9845,29.2617,28.9654,29.1757,101065.0
2020-04-24 15:00:00,30.51,30.71,30.49,30.71,93296.0,29.1661,29.3573,29.147,29.3573,93296.0
2020-04-24 15:30:00,30.68,30.81,30.59,30.59,267157.0,29.3286,29.4529,29.2426,29.2426,267157.0
2020-04-27 09:30:00,30.93,31.06,30.62,31.0,2276101.0,29.5676,29.6919,29.2713,29.6345,2276101.0
2020-04-27 10:00:00,31.0,31.28,30.91,31.08,74251.0,29.6345,29.9022,29.5485,29.711,74251.0
2020-04-27 10:30:00,31.08,31.34,31.06,31.18,385563.0,29.711,29.9595,29.6919,29.8066,385563.0
2020-04-27 11:00:00,31.18,31.57,31.16,31.4,131764.0,29.8066,30.1794,29.7875,30.0169,131764.0
2020-04-27 11:30:00,31.39,31.62,31.37,31.46,101572.0,30.0073,30.2272,29.9882,30.0743,101572.0
2020-04-27 12:00:00,31.46,31.61,31.29,31.52,82630.0,30.0743,30.2176,29.9117,30.1316,82630.0
2020-04-27 12:30:00,31.53,31.71,31.53,31.64,97093.0,30.1412,30.3132,30.1412,30.2463,97093.0
2020-04-27 13:00:00,31.63,31.71,31.54,31.7,73034.0,30.2368,30.3132,30.1507,30.3037,73034.0
2020-04-27 13:30:00,31.71,31.79,31.69,31.73,69284.0,30.3132,30.3897,30.2941,30.3324,69284.0
2020-04-27 14:00:00,31.74,31.75,31.56,31.64,74397.0,30.3419,30.3515,30.1699,30.2463,74397.0
2020-04-27 14:30:00,31.64,31.9,31.61,31.76,79555.0,30.2463,30.4949,30.2176,30.361,79555.0
2020-04-27 15:00:00,31.76,31.9,31.64,31.7,118256.0,30.361,30.4949,30.2463,30.3037,118256.0
2020-04-27 15:30:00,31.7,31.73,31.35,31.39,423496.0,30.3037,30.3324,29.9691,30.0073,423496.0
2020-04-28 09:30:00,31.89,32.16,31.51,31.53,64666.0,30.4853,30.7434,30.1221,30.1412,64666.0
2020-04-28 10:00:00,31.55,31.67,31.27,31.35,38323.0,30.1603,30.275,29.8926,29.9691,38323.0
2020-04-28 10:30:00,31.38,31.47,31.1,31.12,45549.0,29.9978,30.0838,29.7301,29.7492,45549.0
2020-04-28 11:00:00,31.1,31.59,31.03,31.55,54787.0,29.7301,30.1985,29.6632,30.1603,54787.0
2020-04-28 11:30:00,31.55,31.8,31.52,31.7,50528.0,30.1603,30.3993,30.1316,30.3037,50528.0
2020-04-28 12:00:00,31.71,31.73,31.48,31.66,38574.0,30.3132,30.3324,30.0934,30.2654,38574.0
2020-04-28 12:30:00,31.68,31.78,31.64,31.72,37306.0,30.2846,30.3802,30.2463,30.3228,37306.0
2020-04-28 13:00:00,31.72,31.82,31.67,31.79,76021.0,30.3228,30.4184,30.275,30.3897,76021.0
2020-04-28 13:30:00,31.78,32.1,31.77,32.02,131899.0,30.3802,30.6861,30.3706,30.6096,131899.0
2020-04-28 14:00:00,32.01,32.24,32.0,32.09,41245.0,30.6,30.8199,30.5905,30.6765,41245.0
2020-04-28 14:30:00,32.12,32.18,31.84,31.87,212868.0,30.7052,30.7625,30.4375,30.4662,212868.0
2020-04-28 15:00:00,31.87,32.03,31.75,31.95,173048.0,30.4662,30.6191,30.3515,30.5427,173048.0
2020-04-28 15:30:00,31.94,31.98,31.65,31.68,322464.0,30.5331,30.5714,30.2559,30.2846,322464.0
2020-04-29 09:30:00,32.63,32.7,32.31,32.6,107732.0,31.1927,31.2596,30.8868,31.164,107732.0
2020-04-29 10:00:00,32.62,32.73,32.37,32.5,73167.0,31.1832,31.2883,30.9442,31.0684,73167.0
2020-04-29 10:30:00,32.5,32.84,32.47,32.8,156407.0,31.0684,31.3935,31.0398,31.3552,156407.0
2020-04-29 11:00:00,32.8,33.09,32.79,33.06,47391.0,31.3552,31.6325,31.3457,31.6038,47391.0
2020-04-29 11:30:00,33.07,33.08,32.84,32.87,35018.0,31.6133,31.6229,31.3935,31.4221,35018.0
2020-04-29 12:00:00,32.87,32.89,32.69,32.87,59211.0,31.4221,31.4413,31.2501,31.4221,59211.0
2020-04-29 12:30:00,32.87,32.97,32.7,32.7,138595.0,31.4221,31.5177,31.2596,31.2596,138595.0
2020-04-29 13:00:00,32.69,32.97,32.69,32.88,49216.0,31.2501,31.5177,31.2501,31.4317,49216.0
2020-04-29 13:30:00,32.91,32.91,32.63,32.66,42159.0,31.4604,31.4604,31.1927,31.2214,42159.0
2020-04-29 14:00:00,32.66,32.77,32.59,32.74,58037.0,31.2214,31.3266,31.1545,31.2979,58037.0
2020-04-29 14:30:00,32.75,32.85,32.69,32.83,159606.0,31.3074,31.403,31.2501,31.3839,159606.0
2020-04-29 15:00:00,32.83,32.99,32.77,32.99,85690.0,31.3839,31.5369,31.3266,31.5369,85690.0
2020-04-29 15:30:00,32.98,33.02,32.74,32.75,293942.0,31.5273,31.5655,31.2979,31.3074,293942.0
2020-04-30 09:30:00,32.24,32.36,31.7,32.36,63058.0,30.8199,30.9346,30.3037,30.9346,63058.0
2020-04-30 10:00:00,32.42,32.58,32.13,32.24,41329.0,30.992,31.1449,30.7147,30.8199,41329.0
2020-04-30 10:30:00,32.22,32.24,31.71,32.24,80199.0,30.8008,30.8199,30.3132,30.8199,80199.0
2020-04-30 11:00:00,32.24,32.5,32.24,32.38,50493.0,30.8199,31.0684,30.8199,30.9537,50493.0
2020-04-30 11:30:00,32.34,32.52,32.32,32.41,44781.0,30.9155,31.0876,30.8964,30.9824,44781.0
2020-04-30 12:00:00,32.36,32.46,32.24,32.45,64996.0,30.9346,31.0302,30.8199,31.0206,64996.0
2020-04-30 12:30:00,32.46,32.51,32.24,32.49,77287.0,31.0302,31.078,30.8199,31.0589,77287.0
2020-04-30 13:00:00,32.5,32.58,32.36,32.48,41031.0,31.0684,31.1449,30.9346,31.0493,41031.0
2020-04-30 13:30:00,32.47,32.56,32.37,32.39,42977.0,31.0398,31.1258,30.9442,30.9633,42977.0
2020-04-30 14:00:00,32.38,32.51,32.35,32.5,46999.0,30.9537,31.078,30.9251,31.0684,46999.0
2020-04-30 14:30:00,32.5,32.54,32.43,32.5,80864.0,31.0684,31.1067,31.0015,31.0684,80864.0
2020-04-30 15:00:00,32.5,32.61,32.48,32.61,102649.0,31.0684,31.1736,31.0493,31.1736,102649.0
2020-04-30 15:30:00,32.61,32.72,32.47,32.53,226134.0,31.1736,31.2788,31.0398,31.0971,226134.0
2020-05-01 09:30:00,31.94,32.38,31.75,31.92,33464.0,30.5331,30.9537,30.3515,30.514,33464.0
2020-05-01 10:00:00,31.93,32.14,31.86,32.05,53784.0,30.5236,30.7243,30.4566,30.6383,53784.0
2020-05-01 10:30:00,32.06,32.16,31.98,32.1,57602.0,30.6478,30.7434,30.5714,30.6861,57602.0
2020-05-01 11:00:00,32.06,32.09,31.86,31.96,42576.0,30.6478,30.6765,30.4566,30.5522,42576.0
2020-05-01 11:30:00,31.94,31.97,31.77,31.8,53993.0,30.5331,30.5618,30.3706,30.3993,53993.0
2020-05-01 12:00:00,31.79,31.9,31.73,31.82,38585.0,30.3897,30.4949,30.3324,30.4184,38585.0
2020-05-01 12:30:00,31.8,32.04,31.77,32.01,33527.0,30.3993,30.6287,30.3706,30.6,33527.0
2020-05-01 13:00:00,32.0,32.11,31.86,31.97,74281.0,30.5905,30.6956,30.4566,30.5618,74281.0
2020-05-01 13:30:00,31.96,32.1,31.95,32.1,56512.0,30.5522,30.6861,30.5427,30.6861,56512.0
2020-05-01 14:00:00,32.09,32.3,32.07,32.28,84239.0,30.6765,30.8773,30.6574,30.8581,84239.0
2020-05-01 14:30:00,32.27,32.44,32.26,32.4,57287.0,30.8486,31.0111,30.839,30.9729,57287.0
2020-05-01 15:00:00,32.39,32.57,32.38,32.53,96311.0,30.9633,31.1354,30.9537,31.0971,96311.0
2020-05-01 15:30:00,32.52,32.55,32.28,32.43,283058.0,31.0876,31.1162,30.8581,31.0015,283058.0
2020-05-04 09:30:00,32.26,32.5,32.1,32.43,38581.0,30.839,31.0684,30.6861,31.0015,38581.0
2020-05-04 10:00:00,32.47,32.5,32.28,32.38,36513.0,31.0398,31.0684,30.8581,30.9537,36513.0
2020-05-04 10:30:00,32.36,32.42,31.87,31.95,90884.0,30.9346,30.992,30.4662,30.5427,90884.0
2020-05-04 11:00:00,31.93,32.1,31.85,32.03,78532.0,30.5236,30.6861,30.4471,30.6191,78532.0
2020-05-04 11:30:00,32.05,32.09,32.0,32.08,43856.0,30.6383,30.6765,30.5905,30.6669,43856.0
2020-05-04 12:00:00,32.09,32.09,31.88,31.98,68532.0,30.6765,30.6765,30.4758,30.5714,68532.0
2020-05-04 12:30:00,31.99,32.14,31.94,32.14,93326.0,30.5809,30.7243,30.5331,30.7243,93326.0
2020-05-04 13:00:00,32.14,32.3,31.99,32.05,75097.0,30.7243,30.8773,30.5809,30.6383,75097.0
2020-05-04 13:30:00,32.04,32.13,31.98,32.02,36605.0,30.6287,30.7147,30.5714,30.6096,36605.0
2020-05-04 14:00:00,32.03,32.06,31.96,32.0,61032.0,30.6191,30.6478,30.5522,30.5905,61032.0
2020-05-04 14:30:00,32.0,32.15,31.92,32.15,46428.0,30.5905,30.7339,30.514,30.7339,46428.0
2020-05-04 15:00:00,32.13,32.3,32.13,32.3,51490.0,30.7147,30.8773,30.7147,30.8773,51490.0
2020-05-04 15:30:00,32.29,32.45,32.2,32.41,277304.0,30.8677,31.0206,30.7817,30.9824,277304.0
2020-05-05 09:30:00,32.94,33.1,32.65,33.02,70533.0,31.4891,31.642,31.2118,31.5655,70533.0
2020-05-05 10:00:00,33.04,33.29,32.94,32.97,118982.0,31.5847,31.8236,31.4891,31.5177,118982.0
2020-05-05 10:30:00,32.99,33.19,32.9,32.97,112689.0,31.5369,31.7281,31.4508,31.5177,112689.0
2020-05-05 11:00:00,32.98,33.43,32.98,33.09,195090.0,31.5273,31.9575,31.5273,31.6325,195090.0
2020-05-05 11:30:00,33.1,33.25,32.73,32.77,150991.0,31.642,31.7854,31.2883,31.3266,150991.0
2020-05-05 12:00:00,32.8,33.16,32.76,33.06,108122.0,31.3552,31.6994,31.317,31.6038,108122.0
2020-05-05 12:30:00,33.06,33.12,32.88,33.06,91939.0,31.6038,31.6611,31.4317,31.6038,91939.0
2020-05-05 13:00:00,33.05,33.1,32.99,33.06,146378.0,31.5942,31.642,31.5369,31.6038,146378.0
2020-05-05 13:30:00,33.06,33.24,33.03,33.14,116986.0,31.6038,31.7759,31.5751,31.6803,116986.0
2020-05-05 14:00:00,33.15,33.26,33.13,33.17,73339.0,31.6898,31.795,31.6707,31.7089,73339.0
2020-05-05 14:30:00,33.16,33.56,33.14,33.5,158936.0,31.6994,32.0818,31.6803,32.0244,158936.0
2020-05-05 15:00:00,33.48,33.66,33.35,33.4,292370.0,32.0053,32.1774,31.881,31.9288,292370.0
2020-05-05 15:30:00,33.41,33.56,33.11,33.38,652481.0,31.9384,32.0818,31.6516,31.9097,652481.0
2020-05-06 09:30:00,33.49,34.37,32.26,34.28,360018.0,32.0148,32.8561,30.839,32.77,360018.0
2020-05-06 10:00:00,34.28,34.88,34.18,34.79,196070.0,32.77,33.3436,32.6744,33.2576,196070.0
2020-05-06 10:30:00,34.78,35.64,34.78,35.54,197122.0,33.248,34.0701,33.248,33.9745,197122.0
2020-05-06 11:00:00,35.54,35.6,35.26,35.5,128983.0,33.9745,34.0319,33.7069,33.9363,128983.0
2020-05-06 11:30:00,35.48,35.67,35.39,35.54,176328.0,33.9172,34.0988,33.8311,33.9745,176328.0
2020-05-06 12:00:00,35.57,35.61,35.42,35.59,64719.0,34.0032,34.0415,33.8598,34.0223,64719.0
2020-05-06 12:30:00,35.6,35.65,35.54,35.57,130589.0,34.0319,34.0797,33.9745,34.0032,130589.0
2020-05-06 13:00:00,35.57,35.79,35.52,35.65,127203.0,34.0032,34.2135,33.9554,34.0797,127203.0
2020-05-06 13:30:00,35.66,35.76,35.59,35.62,84436.0,34.0893,34.1849,34.0223,34.051,84436.0
2020-05-06 14:00:00,35.61,35.66,35.14,35.19,91723.0,34.0415,34.0893,33.5922,33.64,91723.0
2020-05-06 14:30:00,35.18,35.25,35.0,35.16,66265.0,33.6304,33.6973,33.4583,33.6113,66265.0
2020-05-06 15:00:00,35.16,35.24,35.09,35.12,77735.0,33.6113,33.6878,33.5444,33.573,77735.0
2020-05-06 15:30:00,35.12,35.17,34.71,34.75,414088.0,33.573,33.6208,33.1811,33.2193,414088.0
2020-05-07 09:30:00,35.13,35.49,34.98,35.31,97761.0,33.5826,33.9267,33.4392,33.7547,97761.0
2020-05-07 10:00:00,35.34,35.55,35.14,35.47,46217.0,33.7834,33.9841,33.5922,33.9076,46217.0
2020-05-07 10:30:00,35.47,35.51,35.17,35.24,76691.0,33.9076,33.9459,33.6208,33.6878,76691.0
2020-05-07 11:00:00,35.22,35.33,35.2,35.31,57211.0,33.6686,33.7738,33.6495,33.7547,57211.0
2020-05-07 11:30:00,35.31,35.52,35.28,35.48,145264.0,33.7547,33.9554,33.726,33.9172,145264.0
2020-05-07 12:00:00,35.49,35.66,35.39,35.45,117360.0,33.9267,34.0893,33.8311,33.8885,117360.0
2020-05-07 12:30:00,35.45,35.64,35.44,35.57,66122.0,33.8885,34.0701,33.8789,34.0032,66122.0
2020-05-07 13:00:00,35.57,35.66,35.51,35.61,43279.0,34.0032,34.0893,33.9459,34.0415,43279.0
2020-05-07 13:30:00,35.61,35.62,35.4,35.44,164247.0,34.0415,34.051,33.8407,33.8789,164247.0
2020-05-07 14:00:00,35.43,35.44,35.27,35.3,306731.0,33.8694,33.8789,33.7164,33.7451,306731.0
2020-05-07 14:30:00,35.3,35.49,35.23,35.39,159435.0,33.7451,33.9267,33.6782,33.8311,159435.0
2020-05-07 15:00:00,35.39,35.64,35.29,35.33,160536.0,33.8311,34.0701,33.7356,33.7738,160536.0
2020-05-07 15:30:00,35.33,35.33,35.01,35.14,422821.0,33.7738,33.7738,33.4679,33.5922,422821.0
2020-05-08 09:30:00,35.0,35.76,34.99,35.76,159194.0,33.4583,34.1849,33.4488,34.1849,159194.0
2020-05-08 10:00:00,35.76,35.93,35.57,35.75,61443.0,34.1849,34.3474,34.0032,34.1753,61443.0
2020-05-08 10:30:00,35.75,35.81,35.3,35.4,139102.0,34.1753,34.2326,33.7451,33.8407,139102.0
2020-05-08 11:00:00,35.4,35.84,35.38,35.71,194078.0,33.8407,34.2613,33.8216,34.1371,194078.0
2020-05-08 11:30:00,35.73,35.96,35.56,35.94,79041.0,34.1562,34.376,33.9937,34.3569,79041.0
2020-05-08 12:00:00,35.96,35.99,35.89,35.98,46847.0,34.376,34.4047,34.3091,34.3952,46847.0
2020-05-08 12:30:00,35.97,36.03,35.83,35.98,55954.0,34.3856,34.443,34.2518,34.3952,55954.0
2020-05-08 13:00:00,36.0,36.01,35.88,35.9,53453.0,34.4143,34.4238,34.2996,34.3187,53453.0
2020-05-08 13:30:00,35.9,35.9,35.6,35.65,54136.0,34.3187,34.3187,34.0319,34.0797,54136.0
2020-05-08 14:00:00,35.66,35.81,35.62,35.8,51285.0,34.0893,34.2326,34.051,34.2231,51285.0
2020-05-08 14:30:00,35.8,35.96,35.73,35.94,72881.0,34.2231,34.376,34.1562,34.3569,72881.0
2020-05-08 15:00:00,35.93,35.95,35.8,35.84,77866.0,34.3474,34.3665,34.2231,34.2613,77866.0
2020-05-08 15:30:00,35.84,35.91,35.74,35.83,396390.0,34.2613,34.3282,34.1657,34.2518,396390.0
2020-05-11 09:30:00,35.59,36.13,35.59,36.03,84209.0,34.0223,34.5386,34.0223,34.443,84209.0
2020-05-11 10:00:00,36.01,36.28,35.95,36.2,62637.0,34.4238,34.6819,34.3665,34.6055,62637.0
2020-05-11 10:30:00,36.19,36.36,36.14,36.27,54979.0,34.5959,34.7584,34.5481,34.6724,54979.0
2020-05-11 11:00:00,36.23,36.4,36.1,36.34,55770.0,34.6341,34.7967,34.5099,34.7393,55770.0
2020-05-11 11:30:00,36.36,36.41,36.29,36.37,48500.0,34.7584,34.8062,34.6915,34.768,48500.0
2020-05-11 12:00:00,36.37,36.49,36.36,36.4,46329.0,34.768,34.8827,34.7584,34.7967,46329.0
2020-05-11 12:30:00,36.41,36.57,36.39,36.52,51902.0,34.8062,34.9592,34.7871,34.9114,51902.0
2020-05-11 13:00:00,36.52,36.61,36.47,36.48,43775.0,34.9114,34.9974,34.8636,34.8731,43775.0
2020-05-11 13:30:00,36.49,36.55,36.35,36.39,53226.0,34.8827,34.9401,34.7489,34.7871,53226.0
2020-05-11 14:00:00,36.4,36.4,36.17,36.19,72302.0,34.7967,34.7967,34.5768,34.5959,72302.0
2020-05-11 14:30:00,36.19,36.31,36.16,36.2,74169.0,34.5959,34.7106,34.5672,34.6055,74169.0
2020-05-11 15:00:00,36.21,36.39,36.13,36.18,130673.0,34.615,34.7871,34.5386,34.5864,130673.0
2020-05-11 15:30:00,36.16,36.25,36.05,36.13,317173.0,34.5672,34.6533,34.4621,34.5386,317173.0
2020-05-12 09:30:00,36.26,36.5,36.15,36.46,24883.0,34.6628,34.8923,34.5577,34.854,24883.0
2020-05-12 10:00:00,36.5,36.94,36.43,36.75,62050.0,34.8923,35.3129,34.8253,35.1312,62050.0
2020-05-12 10:30:00,36.74,37.12,36.7,37.09,58292.0,35.1217,35.4849,35.0834,35.4563,58292.0
2020-05-12 11:00:00,37.09,37.17,36.96,37.09,50514.0,35.4563,35.5327,35.332,35.4563,50514.0
2020-05-12 11:30:00,37.1,37.3,37.07,37.19,50322.0,35.4658,35.657,35.4371,35.5519,50322.0
2020-05-12 12:00:00,37.19,37.45,37.17,37.43,58320.0,35.5519,35.8004,35.5327,35.7813,58320.0
2020-05-12 12:30:00,37.42,37.49,37.29,37.42,55006.0,35.7717,35.8386,35.6475,35.7717,55006.0
2020-05-12 13:00:00,37.43,37.47,36.94,37.01,60867.0,35.7813,35.8195,35.3129,35.3798,60867.0
2020-05-12 13:30:00,37.01,37.25,37.01,37.21,79453.0,35.3798,35.6092,35.3798,35.571,79453.0
2020-05-12 14:00:00,37.22,37.31,37.06,37.27,67022.0,35.5805,35.6666,35.4276,35.6283,67022.0
2020-05-12 14:30:00,37.27,37.5,37.23,37.49,84662.0,35.6283,35.8482,35.5901,35.8386,84662.0
2020-05-12 15:00:00,37.5,37.6,37.33,37.38,128655.0,35.8482,35.9438,35.6857,35.7335,128655.0
2020-05-12 15:30:00,37.37,37.5,37.12,37.14,397057.0,35.7239,35.8482,35.4849,35.5041,397057.0
2020-05-13 09:30:00,36.97,36.97,36.13,36.17,133547.0,35.3416,35.3416,34.5386,34.5768,133547.0
2020-05-13 10:00:00,36.19,36.28,35.81,35.99,132445.0,34.5959,34.6819,34.2326,34.4047,132445.0
2020-05-13 10:30:00,35.98,36.07,35.84,36.02,118661.0,34.3952,34.4812,34.2613,34.4334,118661.0
2020-05-13 11:00:00,35.99,36.15,35.91,36.05,85083.0,34.4047,34.5577,34.3282,34.4621,85083.0
2020-05-13 11:30:00,36.05,36.07,35.58,35.62,82313.0,34.4621,34.4812,34.0128,34.051,82313.0
2020-05-13 12:00:00,35.62,35.73,35.39,35.55,105437.0,34.051,34.1562,33.8311,33.9841,105437.0
2020-05-13 12:30:00,35.56,35.8,35.55,35.7,142082.0,33.9937,34.2231,33.9841,34.1275,142082.0
2020-05-13 13:00:00,35.72,35.86,35.55,35.81,77348.0,34.1466,34.2804,33.9841,34.2326,77348.0
2020-05-13 13:30:00,35.81,35.84,35.73,35.79,43892.0,34.2326,34.2613,34.1562,34.2135,43892.0
2020-05-13 14:00:00,35.77,36.03,35.69,35.91,48685.0,34.1944,34.443,34.1179,34.3282,48685.0
2020-05-13 14:30:00,35.92,35.93,35.74,35.75,39856.0,34.3378,34.3474,34.1657,34.1753,39856.0
2020-05-13 15:00:00,35.76,35.92,35.73,35.88,63175.0,34.1849,34.3378,34.1562,34.2996,63175.0
2020-05-13 15:30:00,35.86,36.19,35.82,36.09,177904.0,34.2804,34.5959,34.2422,34.5003,177904.0
2020-05-14 09:30:00,35.63,35.76,35.26,35.48,67785.0,34.0606,34.1849,33.7069,33.9172,67785.0
2020-05-14 10:00:00,35.46,35.63,35.3,35.55,103424.0,33.8981,34.0606,33.7451,33.9841,103424.0
2020-05-14 10:30:00,35.55,36.03,35.54,35.92,63480.0,33.9841,34.443,33.9745,34.3378,63480.0
2020-05-14 11:00:00,35.94,36.01,35.61,35.72,77882.0,34.3569,34.4238,34.0415,34.1466,77882.0
2020-05-14 11:30:00,35.7,35.94,35.63,35.76,160344.0,34.1275,34.3569,34.0606,34.1849,160344.0
2020-05-14 12:00:00,35.77,35.93,35.63,35.76,62015.0,34.1944,34.3474,34.0606,34.1849,62015.0
2020-05-14 12:30:00,35.77,36.02,35.74,35.99,100770.0,34.1944,34.4334,34.1657,34.4047,100770.0
2020-05-14 13:00:00,35.99,36.28,35.94,36.26,65331.0,34.4047,34.6819,34.3569,34.6628,65331.0
2020-05-14 13:30:00,36.29,36.34,36.19,36.2,82960.0,34.6915,34.7393,34.5959,34.6055,82960.0
2020-05-14 14:00:00,36.21,36.24,35.97,36.22,53588.0,34.615,34.6437,34.3856,34.6246,53588.0
2020-05-14 14:30:00,36.26,36.37,36.06,36.36,53770.0,34.6628,34.768,34.4716,34.7584,53770.0
2020-05-14 15:00:00,36.37,36.61,36.33,36.47,100389.0,34.768,34.9974,34.7297,34.8636,100389.0
2020-05-14 15:30:00,36.47,36.51,35.99,36.41,446806.0,34.8636,34.9018,34.4047,34.8062,446806.0
2020-05-15 09:30:00,36.31,36.44,35.99,36.31,51219.0,34.7106,34.8349,34.4047,34.7106,51219.0
2020-05-15 10:00:00,36.35,36.77,36.29,36.76,70112.0,34.7489,35.1504,34.6915,35.1408,70112.0
2020-05-15 10:30:00,36.76,36.96,36.69,36.81,121662.0,35.1408,35.332,35.0739,35.1886,121662.0
2020-05-15 11:00:00,36.8,36.86,36.61,36.79,62432.0,35.179,35.2364,34.9974,35.1695,62432.0
2020-05-15 11:30:00,36.78,36.93,36.7,36.9,54375.0,35.1599,35.3033,35.0834,35.2746,54375.0
2020-05-15 12:00:00,36.89,36.94,36.72,36.73,69423.0,35.2651,35.3129,35.1026,35.1121,69423.0
2020-05-15 12:30:00,36.73,36.8,36.61,36.78,62656.0,35.1121,35.179,34.9974,35.1599,62656.0
2020-05-15 13:00:00,36.77,36.94,36.72,36.79,202517.0,35.1504,35.3129,35.1026,35.1695,202517.0
2020-05-15 13:30:00,36.77,36.88,36.65,36.82,41651.0,35.1504,35.2555,35.0356,35.1982,41651.0
2020-05-15 14:00:00,36.83,36.94,36.75,36.92,63292.0,35.2077,35.3129,35.1312,35.2938,63292.0
2020-05-15 14:30:00,36.91,36.93,36.64,36.69,80022.0,35.2842,35.3033,35.0261,35.0739,80022.0
2020-05-15 15:00:00,36.7,36.92,36.66,36.86,251845.0,35.0834,35.2938,35.0452,35.2364,251845.0
2020-05-15 15:30:00,36.86,36.94,36.62,36.75,271016.0,35.2364,35.3129,35.007,35.1312,271016.0
2020-05-18 09:30:00,38.02,39.2,37.94,39.12,224844.0,36.3453,37.4733,36.2688,37.3969,224844.0
2020-05-18 10:00:00,39.13,39.2,38.65,38.7,143100.0,37.4064,37.4733,36.9476,36.9954,143100.0
2020-05-18 10:30:00,38.71,39.0,38.71,38.83,130748.0,37.0049,37.2821,37.0049,37.1196,130748.0
2020-05-18 11:00:00,38.82,39.0,38.71,38.74,109190.0,37.1101,37.2821,37.0049,37.0336,109190.0
2020-05-18 11:30:00,38.75,38.87,38.45,38.47,127952.0,37.0431,37.1579,36.7564,36.7755,127952.0
2020-05-18 12:00:00,38.45,38.49,38.29,38.34,46264.0,36.7564,36.7946,36.6034,36.6512,46264.0
2020-05-18 12:30:00,38.34,38.42,38.24,38.25,35412.0,36.6512,36.7277,36.5556,36.5652,35412.0
2020-05-18 13:00:00,38.25,38.32,38.05,38.26,108347.0,36.5652,36.6321,36.374,36.5747,108347.0
2020-05-18 13:30:00,38.25,38.5,38.06,38.06,94665.0,36.5652,36.8042,36.3835,36.3835,94665.0
2020-05-18 14:00:00,38.06,38.13,37.94,37.98,82587.0,36.3835,36.4505,36.2688,36.3071,82587.0
2020-05-18 14:30:00,37.98,38.02,37.83,37.86,123427.0,36.3071,36.3453,36.1637,36.1924,123427.0
2020-05-18 15:00:00,37.85,38.13,37.83,37.91,90563.0,36.1828,36.4505,36.1637,36.2401,90563.0
2020-05-18 15:30:00,37.91,37.97,37.55,37.58,470363.0,36.2401,36.2975,35.896,35.9247,470363.0
2020-05-19 09:30:00,37.67,38.23,37.43,37.64,154425.0,36.0107,36.5461,35.7813,35.982,154425.0
2020-05-19 10:00:00,37.6,37.8,37.4,37.66,182202.0,35.9438,36.135,35.7526,36.0012,182202.0
2020-05-19 10:30:00,37.67,37.72,37.42,37.64,94987.0,36.0107,36.0585,35.7717,35.982,94987.0
2020-05-19 11:00:00,37.63,37.87,37.61,37.69,263547.0,35.9725,36.2019,35.9534,36.0298,263547.0
2020-05-19 11:30:00,37.69,37.83,37.63,37.64,80681.0,36.0298,36.1637,35.9725,35.982,80681.0
2020-05-19 12:00:00,37.65,37.68,37.58,37.6,39764.0,35.9916,36.0203,35.9247,35.9438,39764.0
2020-05-19 12:30:00,37.58,37.72,37.56,37.64,40410.0,35.9247,36.0585,35.9056,35.982,40410.0
2020-05-19 13:00:00,37.63,37.67,37.58,37.63,31360.0,35.9725,36.0107,35.9247,35.9725,31360.0
2020-05-19 13:30:00,37.63,37.64,37.47,37.57,40703.0,35.9725,35.982,35.8195,35.9151,40703.0
2020-05-19 14:00:00,37.57,37.57,37.41,37.43,44370.0,35.9151,35.9151,35.7622,35.7813,44370.0
2020-05-19 14:30:00,37.43,37.58,37.19,37.19,60358.0,35.7813,35.9247,35.5519,35.5519,60358.0
2020-05-19 15:00:00,37.18,37.57,37.14,37.37,73165.0,35.5423,35.9151,35.5041,35.7239,73165.0
2020-05-19 15:30:00,37.38,37.51,37.12,37.12,223302.0,35.7335,35.8578,35.4849,35.4849,223302.0
2020-05-20 09:30:00,37.62,37.93,37.36,37.4,53279.0,35.9629,36.2593,35.7144,35.7526,53279.0
2020-05-20 10:00:00,37.44,37.59,37.37,37.49,59463.0,35.7909,35.9342,35.7239,35.8386,59463.0
2020-05-20 10:30:00,37.47,37.47,37.22,37.23,26112.0,35.8195,35.8195,35.5805,35.5901,26112.0
2020-05-20 11:00:00,37.19,37.24,37.01,37.04,58396.0,35.5519,35.5997,35.3798,35.4085,58396.0
2020-05-20 11:30:00,37.07,37.22,36.99,37.02,55923.0,35.4371,35.5805,35.3607,35.3894,55923.0
2020-05-20 12:00:00,37.04,37.12,36.86,36.89,59038.0,35.4085,35.4849,35.2364,35.2651,59038.0
2020-05-20 12:30:00,36.9,36.94,36.73,36.75,49453.0,35.2746,35.3129,35.1121,35.1312,49453.0
2020-05-20 13:00:00,36.75,36.79,36.6,36.71,68350.0,35.1312,35.1695,34.9879,35.093,68350.0
2020-05-20 13:30:00,36.71,36.73,36.56,36.72,89707.0,35.093,35.1121,34.9496,35.1026,89707.0
2020-05-20 14:00:00,36.72,36.78,36.61,36.68,67363.0,35.1026,35.1599,34.9974,35.0643,67363.0
2020-05-20 14:30:00,36.68,36.86,36.53,36.8,148893.0,35.0643,35.2364,34.9209,35.179,148893.0
2020-05-20 15:00:00,36.79,36.81,36.66,36.77,67591.0,35.1695,35.1886,35.0452,35.1504,67591.0
2020-05-20 15:30:00,36.79,36.8,36.53,36.59,261603.0,35.1695,35.179,34.9209,34.9783,261603.0
2020-05-21 09:30:00,36.54,36.84,36.11,36.31,116977.0,34.9305,35.2173,34.5194,34.7106,116977.0
2020-05-21 10:00:00,36.3,37.16,36.3,36.92,158747.0,34.7011,35.5232,34.7011,35.2938,158747.0
2020-05-21 10:30:00,36.93,37.2,36.85,37.07,45213.0,35.3033,35.5614,35.2268,35.4371,45213.0
2020-05-21 11:00:00,37.03,37.16,36.72,36.81,50471.0,35.3989,35.5232,35.1026,35.1886,50471.0
2020-05-21 11:30:00,36.82,37.4,36.8,37.38,67882.0,35.1982,35.7526,35.179,35.7335,67882.0
2020-05-21 12:00:00,37.4,37.63,37.37,37.63,75891.0,35.7526,35.9725,35.7239,35.9725,75891.0
2020-05-21 12:30:00,37.6,37.84,37.55,37.82,80229.0,35.9438,36.1732,35.896,36.1541,80229.0
2020-05-21 13:00:00,37.84,37.93,37.77,37.93,50583.0,36.1732,36.2593,36.1063,36.2593,50583.0
2020-05-21 13:30:00,37.91,38.05,37.82,38.0,49249.0,36.2401,36.374,36.1541,36.3262,49249.0
2020-05-21 14:00:00,38.0,38.09,37.97,38.04,65504.0,36.3262,36.4122,36.2975,36.3644,65504.0
2020-05-21 14:30:00,38.05,38.19,37.97,38.17,181513.0,36.374,36.5078,36.2975,36.4887,181513.0
2020-05-21 15:00:00,38.17,38.28,38.13,38.17,95056.0,36.4887,36.5939,36.4505,36.4887,95056.0
2020-05-21 15:30:00,38.17,38.24,38.0,38.19,346488.0,36.4887,36.5556,36.3262,36.5078,346488.0
2020-05-22 09:30:00,38.3,38.39,38.04,38.37,33081.0,36.613,36.699,36.3644,36.6799,33081.0
2020-05-22 10:00:00,38.39,38.48,38.22,38.44,118257.0,36.699,36.785,36.5365,36.7468,118257.0
2020-05-22 10:30:00,38.43,38.55,38.3,38.42,145378.0,36.7372,36.852,36.613,36.7277,145378.0
2020-05-22 11:00:00,38.4,38.43,38.18,38.25,70681.0,36.7086,36.7372,36.4983,36.5652,70681.0
2020-05-22 11:30:00,38.27,38.56,38.27,38.41,58109.0,36.5843,36.8615,36.5843,36.7181,58109.0
2020-05-22 12:00:00,38.43,38.52,38.4,38.44,44477.0,36.7372,36.8233,36.7086,36.7468,44477.0
2020-05-22 12:30:00,38.45,38.67,38.45,38.65,47868.0,36.7564,36.9667,36.7564,36.9476,47868.0
2020-05-22 13:00:00,38.62,38.66,38.5,38.59,37740.0,36.9189,36.9571,36.8042,36.8902,37740.0
2020-05-22 13:30:00,38.6,38.68,38.56,38.67,38443.0,36.8998,36.9762,36.8615,36.9667,38443.0
2020-05-22 14:00:00,38.67,38.73,38.45,38.5,39186.0,36.9667,37.024,36.7564,36.8042,39186.0
2020-05-22 14:30:00,38.5,38.57,38.47,38.49,31623.0,36.8042,36.8711,36.7755,36.7946,31623.0
2020-05-22 15:00:00,38.49,38.49,38.37,38.41,35240.0,36.7946,36.7946,36.6799,36.7181,35240.0
2020-05-22 15:30:00,38.41,38.44,38.22,38.35,257315.0,36.7181,36.7468,36.5365,36.6608,257315.0
2020-05-26 09:30:00,39.1,39.49,38.71,39.29,96541.0,37.3777,37.7506,37.0049,37.5594,96541.0
2020-05-26 10:00:00,39.23,39.3,38.7,39.3,122704.0,37.502,37.5689,36.9954,37.5689,122704.0
2020-05-26 10:30:00,39.31,39.42,39.05,39.12,75182.0,37.5785,37.6836,37.3299,37.3969,75182.0
2020-05-26 11:00:00,39.09,39.11,38.91,39.01,54576.0,37.3682,37.3873,37.1961,37.2917,54576.0
2020-05-26 11:30:00,39.03,39.1,38.94,39.04,47021.0,37.3108,37.3777,37.2248,37.3204,47021.0
2020-05-26 12:00:00,39.07,39.31,39.05,39.27,93187.0,37.3491,37.5785,37.3299,37.5402,93187.0
2020-05-26 12:30:00,39.27,39.37,39.15,39.35,42406.0,37.5402,37.6358,37.4255,37.6167,42406.0
2020-05-26 13:00:00,39.36,39.41,39.3,39.3,115243.0,37.6263,37.6741,37.5689,37.5689,115243.0
2020-05-26 13:30:00,39.28,39.35,39.26,39.31,36063.0,37.5498,37.6167,37.5307,37.5785,36063.0
2020-05-26 14:00:00,39.32,39.47,39.3,39.38,116397.0,37.588,37.7314,37.5689,37.6454,116397.0
2020-05-26 14:30:00,39.38,39.41,39.32,39.35,110013.0,37.6454,37.6741,37.588,37.6167,110013.0
2020-05-26 15:00:00,39.35,39.36,39.21,39.22,146540.0,37.6167,37.6263,37.4829,37.4924,146540.0
2020-05-26 15:30:00,39.21,39.31,39.06,39.31,338056.0,37.4829,37.5785,37.3395,37.5785,338056.0
2020-05-27 09:30:00,39.91,40.05,39.55,39.8,139376.0,38.1521,38.2859,37.8079,38.0469,139376.0
2020-05-27 10:00:00,39.84,40.05,39.63,39.75,171103.0,38.0851,38.2859,37.8844,37.9991,171103.0
2020-05-27 10:30:00,39.75,39.86,39.48,39.7,118588.0,37.9991,38.1043,37.741,37.9513,118588.0
2020-05-27 11:00:00,39.69,39.94,39.61,39.87,212933.0,37.9417,38.1807,37.8653,38.1138,212933.0
2020-05-27 11:30:00,39.86,39.87,39.58,39.75,47829.0,38.1043,38.1138,37.8366,37.9991,47829.0
2020-05-27 12:00:00,39.74,39.91,39.68,39.75,63838.0,37.9895,38.1521,37.9322,37.9991,63838.0
2020-05-27 12:30:00,39.75,39.96,39.7,39.84,150887.0,37.9991,38.1999,37.9513,38.0851,150887.0
2020-05-27 13:00:00,39.86,39.89,39.75,39.79,44338.0,38.1043,38.1329,37.9991,38.0373,44338.0
2020-05-27 13:30:00,39.8,39.91,39.72,39.86,133238.0,38.0469,38.1521,37.9704,38.1043,133238.0
2020-05-27 14:00:00,39.89,40.03,39.89,39.98,49898.0,38.1329,38.2668,38.1329,38.219,49898.0
2020-05-27 14:30:00,39.98,40.01,39.92,39.98,61558.0,38.219,38.2476,38.1616,38.219,61558.0
2020-05-27 15:00:00,39.97,40.0,39.54,39.55,133018.0,38.2094,38.2381,37.7984,37.8079,133018.0
2020-05-27 15:30:00,39.55,39.55,39.35,39.45,353906.0,37.8079,37.8079,37.6167,37.7123,353906.0
2020-05-28 09:30:00,39.65,39.76,38.97,39.19,53107.0,37.9035,38.0087,37.2535,37.4638,53107.0
2020-05-28 10:00:00,39.14,39.35,38.92,39.01,92408.0,37.416,37.6167,37.2057,37.2917,92408.0
2020-05-28 10:30:00,39.04,39.11,38.93,39.01,43999.0,37.3204,37.3873,37.2152,37.2917,43999.0
2020-05-28 11:00:00,39.02,39.16,38.99,39.1,40341.0,37.3013,37.4351,37.2726,37.3777,40341.0
2020-05-28 11:30:00,39.1,39.17,39.03,39.17,24665.0,37.3777,37.4446,37.3108,37.4446,24665.0
2020-05-28 12:00:00,39.18,39.18,39.08,39.11,44831.0,37.4542,37.4542,37.3586,37.3873,44831.0
2020-05-28 12:30:00,39.12,39.13,39.05,39.11,47306.0,37.3969,37.4064,37.3299,37.3873,47306.0
2020-05-28 13:00:00,39.11,39.22,39.08,39.2,49150.0,37.3873,37.4924,37.3586,37.4733,49150.0
2020-05-28 13:30:00,39.19,39.24,39.14,39.15,43226.0,37.4638,37.5116,37.416,37.4255,43226.0
2020-05-28 14:00:00,39.16,39.21,38.99,39.0,55149.0,37.4351,37.4829,37.2726,37.2821,55149.0
2020-05-28 14:30:00,39.0,39.0,38.69,38.78,150471.0,37.2821,37.2821,36.9858,37.0718,150471.0
2020-05-28 15:00:00,38.78,38.92,38.61,38.71,153109.0,37.0718,37.2057,36.9093,37.0049,153109.0
2020-05-28 15:30:00,38.71,38.78,38.53,38.62,207301.0,37.0049,37.0718,36.8328,36.9189,207301.0
2020-05-29 09:30:00,38.5,39.31,38.35,39.31,42134.0,36.8042,37.5785,36.6608,37.5785,42134.0
2020-05-29 10:00:00,39.31,39.34,39.04,39.13,108913.0,37.5785,37.6072,37.3204,37.4064,108913.0
2020-05-29 10:30:00,39.14,39.15,38.92,38.97,25866.0,37.416,37.4255,37.2057,37.2535,25866.0
2020-05-29 11:00:00,38.99,39.11,38.94,39.03,29521.0,37.2726,37.3873,37.2248,37.3108,29521.0
2020-05-29 11:30:00,39.05,39.08,38.95,39.04,21012.0,37.3299,37.3586,37.2343,37.3204,21012.0
2020-05-29 12:00:00,39.06,39.12,38.95,39.02,25588.0,37.3395,37.3969,37.2343,37.3013,25588.0
2020-05-29 12:30:00,39.03,39.12,38.89,39.06,59296.0,37.3108,37.3969,37.177,37.3395,59296.0
2020-05-29 13:00:00,39.06,39.12,38.86,38.87,42217.0,37.3395,37.3969,37.1483,37.1579,42217.0
2020-05-29 13:30:00,38.88,38.95,38.83,38.91,24262.0,37.1674,37.2343,37.1196,37.1961,24262.0
2020-05-29 14:00:00,38.9,39.16,38.83,39.14,65343.0,37.1865,37.4351,37.1196,37.416,65343.0
2020-05-29 14:30:00,39.14,39.14,38.75,39.02,49506.0,37.416,37.416,37.0431,37.3013,49506.0
2020-05-29 15:00:00,39.1,39.14,38.99,39.06,75658.0,37.3777,37.416,37.2726,37.3395,75658.0
2020-05-29 15:30:00,39.08,39.26,38.94,39.22,276179.0,37.3586,37.5307,37.2248,37.4924,276179.0
2020-06-01 09:30:00,39.38,39.63,39.22,39.39,34120.0,37.6454,37.8844,37.4924,37.655,34120.0
2020-06-01 10:00:00,39.38,39.48,39.23,39.29,48073.0,37.6454,37.741,37.502,37.5594,48073.0
2020-06-01 10:30:00,39.27,39.32,39.18,39.3,37096.0,37.5402,37.588,37.4542,37.5689,37096.0
2020-06-01 11:00:00,39.26,39.3,39.17,39.28,32130.0,37.5307,37.5689,37.4446,37.5498,32130.0
2020-06-01 11:30:00,39.27,39.39,39.25,39.32,42427.0,37.5402,37.655,37.5211,37.588,42427.0
2020-06-01 12:00:00,39.32,39.48,39.24,39.28,49225.0,37.588,37.741,37.5116,37.5498,49225.0
2020-06-01 12:30:00,39.25,39.46,39.25,39.39,21909.0,37.5211,37.7219,37.5211,37.655,21909.0
2020-06-01 13:00:00,39.4,39.48,39.38,39.41,25460.0,37.6645,37.741,37.6454,37.6741,25460.0
2020-06-01 13:30:00,39.39,39.49,39.37,39.43,28368.0,37.655,37.7506,37.6358,37.6932,28368.0
2020-06-01 14:00:00,39.45,39.46,39.38,39.44,24875.0,37.7123,37.7219,37.6454,37.7028,24875.0
2020-06-01 14:30:00,39.44,39.48,39.32,39.32,43119.0,37.7028,37.741,37.588,37.588,43119.0
2020-06-01 15:00:00,39.35,39.39,39.28,39.37,67475.0,37.6167,37.655,37.5498,37.6358,67475.0
2020-06-01 15:30:00,39.37,39.46,39.31,39.41,142587.0,37.6358,37.7219,37.5785,37.6741,142587.0
2020-06-02 09:30:00,39.75,39.93,39.42,39.86,53404.0,37.9991,38.1712,37.6836,38.1043,53404.0
2020-06-02 10:00:00,39.87,39.9,39.68,39.83,89755.0,38.1138,38.1425,37.9322,38.0756,89755.0
2020-06-02 10:30:00,39.83,39.83,39.57,39.58,48422.0,38.0756,38.0756,37.827,37.8366,48422.0
2020-06-02 11:00:00,39.59,39.61,39.29,39.52,29038.0,37.8461,37.8653,37.5594,37.7792,29038.0
2020-06-02 11:30:00,39.52,39.72,39.51,39.7,32176.0,37.7792,37.9704,37.7697,37.9513,32176.0
2020-06-02 12:00:00,39.72,39.81,39.7,39.8,29725.0,37.9704,38.0565,37.9513,38.0469,29725.0
2020-06-02 12:30:00,39.8,39.81,39.54,39.68,51386.0,38.0469,38.0565,37.7984,37.9322,51386.0
2020-06-02 13:00:00,39.66,39.82,39.64,39.77,37973.0,37.9131,38.066,37.8939,38.0182,37973.0
2020-06-02 13:30:00,39.77,39.83,39.6,39.6,67985.0,38.0182,38.0756,37.8557,37.8557,67985.0
2020-06-02 14:00:00,39.62,39.8,39.52,39.79,40556.0,37.8748,38.0469,37.7792,38.0373,40556.0
2020-06-02 14:30:00,39.79,39.8,39.59,39.66,65646.0,38.0373,38.0469,37.8461,37.9131,65646.0
2020-06-02 15:00:00,39.66,39.66,39.42,39.47,67612.0,37.9131,37.9131,37.6836,37.7314,67612.0
2020-06-02 15:30:00,39.47,39.9,39.44,39.87,316645.0,37.7314,38.1425,37.7028,38.1138,316645.0
2020-06-03 09:30:00,40.09,40.51,39.93,40.09,62834.0,38.3241,38.7256,38.1712,38.3241,62834.0
2020-06-03 10:00:00,40.11,40.31,40.03,40.21,891407.0,38.3432,38.5344,38.2668,38.4388,891407.0
2020-06-03 10:30:00,40.19,40.21,40.09,40.2,51325.0,38.4197,38.4388,38.3241,38.4293,51325.0
2020-06-03 11:00:00,40.2,40.33,40.14,40.22,93721.0,38.4293,38.5536,38.3719,38.4484,93721.0
2020-06-03 11:30:00,40.22,40.29,40.08,40.28,56174.0,38.4484,38.5153,38.3146,38.5058,56174.0
2020-06-03 12:00:00,40.29,40.33,40.15,40.33,75706.0,38.5153,38.5536,38.3815,38.5536,75706.0
2020-06-03 12:30:00,40.33,40.59,40.25,40.3,81478.0,38.5536,38.8021,38.4771,38.5249,81478.0
2020-06-03 13:00:00,40.3,40.53,40.3,40.46,177105.0,38.5249,38.7447,38.5249,38.6778,177105.0
2020-06-03 13:30:00,40.46,40.54,40.41,40.54,39540.0,38.6778,38.7543,38.63,38.7543,39540.0
2020-06-03 14:00:00,40.54,40.76,40.53,40.76,85028.0,38.7543,38.9646,38.7447,38.9646,85028.0
2020-06-03 14:30:00,40.77,40.78,40.65,40.72,62714.0,38.9742,38.9837,38.8595,38.9264,62714.0
2020-06-03 15:00:00,40.72,40.99,40.66,40.83,160421.0,38.9264,39.1845,38.869,39.0315,160421.0
2020-06-03 15:30:00,40.82,41.19,40.75,41.04,321154.0,39.022,39.3757,38.9551,39.2323,321154.0
2020-06-04 09:30:00,40.87,41.02,40.72,40.9,40877.0,39.0698,39.2132,38.9264,39.0984,40877.0
2020-06-04 10:00:00,40.91,41.02,40.59,40.63,40325.0,39.108,39.2132,38.8021,38.8403,40325.0
2020-06-04 10:30:00,40.63,40.79,40.57,40.7,57686.0,38.8403,38.9933,38.783,38.9073,57686.0
2020-06-04 11:00:00,40.71,40.71,40.1,40.18,48082.0,38.9168,38.9168,38.3337,38.4102,48082.0
2020-06-04 11:30:00,40.17,40.4,40.14,40.4,36148.0,38.4006,38.6205,38.3719,38.6205,36148.0
2020-06-04 12:00:00,40.37,40.4,40.15,40.22,33522.0,38.5918,38.6205,38.3815,38.4484,33522.0
2020-06-04 12:30:00,40.22,40.36,40.14,40.33,52639.0,38.4484,38.5822,38.3719,38.5536,52639.0
2020-06-04 13:00:00,40.33,40.36,40.27,40.29,44449.0,38.5536,38.5822,38.4962,38.5153,44449.0
2020-06-04 13:30:00,40.31,40.5,40.31,40.47,36223.0,38.5344,38.7161,38.5344,38.6874,36223.0
2020-06-04 14:00:00,40.47,40.58,40.45,40.47,42886.0,38.6874,38.7925,38.6683,38.6874,42886.0
2020-06-04 14:30:00,40.46,40.6,40.41,40.41,58232.0,38.6778,38.8117,38.63,38.63,58232.0
2020-06-04 15:00:00,40.4,40.5,40.05,40.25,270914.0,38.6205,38.7161,38.2859,38.4771,270914.0
2020-06-04 15:30:00,40.25,40.51,40.19,40.5,299516.0,38.4771,38.7256,38.4197,38.7161,299516.0
2020-06-05 09:30:00,41.27,41.35,40.78,40.88,91219.0,39.4521,39.5286,38.9837,39.0793,91219.0
2020-06-05 10:00:00,40.89,41.67,40.89,41.61,129079.0,39.0889,39.8345,39.0889,39.7772,129079.0
2020-06-05 10:30:00,41.61,41.8,41.5,41.57,128016.0,39.7772,39.9588,39.672,39.7389,128016.0
2020-06-05 11:00:00,41.58,42.0,41.57,41.92,69388.0,39.7485,40.15,39.7389,40.0735,69388.0
2020-06-05 11:30:00,41.94,42.02,41.73,41.89,149215.0,40.0926,40.1691,39.8919,40.0448,149215.0
2020-06-05 12:00:00,41.92,42.04,41.73,41.99,43940.0,40.0735,40.1882,39.8919,40.1404,43940.0
2020-06-05 12:30:00,41.99,42.06,41.76,41.83,33761.0,40.1404,40.2074,39.9206,39.9875,33761.0
2020-06-05 13:00:00,41.81,42.0,41.77,42.0,54130.0,39.9684,40.15,39.9301,40.15,54130.0
2020-06-05 13:30:00,42.02,42.03,41.88,41.91,45482.0,40.1691,40.1787,40.0353,40.064,45482.0
2020-06-05 14:00:00,41.9,41.94,41.78,41.88,65557.0,40.0544,40.0926,39.9397,40.0353,65557.0
2020-06-05 14:30:00,41.86,41.89,41.63,41.64,53998.0,40.0162,40.0448,39.7963,39.8059,53998.0
2020-06-05 15:00:00,41.64,41.68,41.5,41.56,83791.0,39.8059,39.8441,39.672,39.7294,83791.0
2020-06-05 15:30:00,41.56,41.61,41.46,41.47,339700.0,39.7294,39.7772,39.6338,39.6433,339700.0
2020-06-08 09:30:00,41.59,41.63,41.14,41.36,117880.0,39.7581,39.7963,39.3279,39.5382,117880.0
2020-06-08 10:00:00,41.41,41.49,41.06,41.19,73805.0,39.586,39.6625,39.2514,39.3757,73805.0
2020-06-08 10:30:00,41.2,41.3,41.07,41.27,65102.0,39.3852,39.4808,39.261,39.4521,65102.0
2020-06-08 11:00:00,41.27,41.29,40.84,40.92,73660.0,39.4521,39.4713,39.0411,39.1176,73660.0
2020-06-08 11:30:00,40.93,41.0,40.6,40.88,97296.0,39.1271,39.194,38.8117,39.0793,97296.0
2020-06-08 12:00:00,40.92,41.02,40.87,40.95,38720.0,39.1176,39.2132,39.0698,39.1462,38720.0
2020-06-08 12:30:00,40.97,41.2,40.91,41.14,54187.0,39.1654,39.3852,39.108,39.3279,54187.0
2020-06-08 13:00:00,41.13,41.24,40.96,41.01,54024.0,39.3183,39.4235,39.1558,39.2036,54024.0
2020-06-08 13:30:00,41.02,41.17,40.98,41.12,48347.0,39.2132,39.3566,39.1749,39.3088,48347.0
2020-06-08 14:00:00,41.12,41.21,40.96,40.99,97358.0,39.3088,39.3948,39.1558,39.1845,97358.0
2020-06-08 14:30:00,41.0,41.03,40.96,40.99,60061.0,39.194,39.2227,39.1558,39.1845,60061.0
2020-06-08 15:00:00,40.98,41.02,40.86,40.95,235017.0,39.1749,39.2132,39.0602,39.1462,235017.0
2020-06-08 15:30:00,40.95,40.96,40.62,40.73,300991.0,39.1462,39.1558,38.8308,38.9359,300991.0
2020-06-09 09:30:00,40.33,40.55,39.93,40.11,121777.0,38.5536,38.7639,38.1712,38.3432,121777.0
2020-06-09 10:00:00,40.11,40.54,40.1,40.48,108778.0,38.3432,38.7543,38.3337,38.6969,108778.0
2020-06-09 10:30:00,40.48,40.97,40.45,40.88,264932.0,38.6969,39.1654,38.6683,39.0793,264932.0
2020-06-09 11:00:00,40.89,40.99,40.76,40.76,63797.0,39.0889,39.1845,38.9646,38.9646,63797.0
2020-06-09 11:30:00,40.77,40.77,40.39,40.51,42127.0,38.9742,38.9742,38.6109,38.7256,42127.0
2020-06-09 12:00:00,40.51,40.63,40.47,40.63,63393.0,38.7256,38.8403,38.6874,38.8403,63393.0
2020-06-09 12:30:00,40.63,40.85,40.61,40.69,79215.0,38.8403,39.0506,38.8212,38.8977,79215.0
2020-06-09 13:00:00,40.69,40.8,40.66,40.73,42235.0,38.8977,39.0029,38.869,38.9359,42235.0
2020-06-09 13:30:00,40.72,40.79,40.71,40.73,39444.0,38.9264,38.9933,38.9168,38.9359,39444.0
2020-06-09 14:00:00,40.74,40.76,40.55,40.62,43515.0,38.9455,38.9646,38.7639,38.8308,43515.0
2020-06-09 14:30:00,40.62,40.77,40.62,40.68,83245.0,38.8308,38.9742,38.8308,38.8881,83245.0
2020-06-09 15:00:00,40.68,40.88,40.66,40.83,86619.0,38.8881,39.0793,38.869,39.0315,86619.0
2020-06-09 15:30:00,40.82,40.82,40.55,40.61,358868.0,39.022,39.022,38.7639,38.8212,358868.0
2020-06-10 09:30:00,40.63,40.86,40.43,40.74,37645.0,38.8403,39.0602,38.6491,38.9455,37645.0
2020-06-10 10:00:00,40.79,41.1,40.7,40.96,97482.0,38.9933,39.2896,38.9073,39.1558,97482.0
2020-06-10 10:30:00,40.92,41.13,40.79,40.84,48180.0,39.1176,39.3183,38.9933,39.0411,48180.0
2020-06-10 11:00:00,40.84,41.03,40.75,40.95,111398.0,39.0411,39.2227,38.9551,39.1462,111398.0
2020-06-10 11:30:00,40.99,41.03,40.9,40.93,57655.0,39.1845,39.2227,39.0984,39.1271,57655.0
2020-06-10 12:00:00,40.91,41.12,40.89,41.05,249986.0,39.108,39.3088,39.0889,39.2418,249986.0
2020-06-10 12:30:00,41.03,41.42,40.99,41.38,96710.0,39.2227,39.5955,39.1845,39.5573,96710.0
2020-06-10 13:00:00,41.38,41.47,41.31,41.41,61590.0,39.5573,39.6433,39.4904,39.586,61590.0
2020-06-10 13:30:00,41.39,41.48,41.36,41.42,60930.0,39.5669,39.6529,39.5382,39.5955,60930.0
2020-06-10 14:00:00,41.51,41.65,41.34,41.5,129285.0,39.6816,39.8154,39.5191,39.672,129285.0
2020-06-10 14:30:00,41.5,41.53,41.18,41.23,96143.0,39.672,39.7007,39.3661,39.4139,96143.0
2020-06-10 15:00:00,41.23,41.53,41.14,41.46,157468.0,39.4139,39.7007,39.3279,39.6338,157468.0
2020-06-10 15:30:00,41.46,41.6,41.32,41.39,297406.0,39.6338,39.7676,39.4999,39.5669,297406.0
2020-06-11 09:30:00,40.36,40.8,40.11,40.4,57775.0,38.5822,39.0029,38.3432,38.6205,57775.0
2020-06-11 10:00:00,40.4,40.76,40.38,40.59,40825.0,38.6205,38.9646,38.6014,38.8021,40825.0
2020-06-11 10:30:00,40.57,40.91,40.57,40.82,42523.0,38.783,39.108,38.783,39.022,42523.0
2020-06-11 11:00:00,40.82,40.86,40.64,40.73,45604.0,39.022,39.0602,38.8499,38.9359,45604.0
2020-06-11 11:30:00,40.75,40.78,40.36,40.41,44058.0,38.9551,38.9837,38.5822,38.63,44058.0
2020-06-11 12:00:00,40.41,40.42,39.9,40.04,80673.0,38.63,38.6396,38.1425,38.2763,80673.0
2020-06-11 12:30:00,40.02,40.17,39.81,39.82,49345.0,38.2572,38.4006,38.0565,38.066,49345.0
2020-06-11 13:00:00,39.82,40.12,39.78,40.0,47135.0,38.066,38.3528,38.0278,38.2381,47135.0
2020-06-11 13:30:00,40.0,40.19,39.98,40.14,53642.0,38.2381,38.4197,38.219,38.3719,53642.0
2020-06-11 14:00:00,40.15,40.21,40.03,40.19,44758.0,38.3815,38.4388,38.2668,38.4197,44758.0
2020-06-11 14:30:00,40.17,40.18,40.02,40.05,100928.0,38.4006,38.4102,38.2572,38.2859,100928.0
2020-06-11 15:00:00,40.03,40.15,39.86,40.02,108274.0,38.2668,38.3815,38.1043,38.2572,108274.0
2020-06-11 15:30:00,40.01,40.26,39.96,40.07,277717.0,38.2476,38.4866,38.1999,38.305,277717.0
2020-06-12 09:30:00,40.96,41.04,40.59,40.79,48403.0,39.1558,39.2323,38.8021,38.9933,48403.0
2020-06-12 10:00:00,40.82,41.08,40.63,40.65,37064.0,39.022,39.2705,38.8403,38.8595,37064.0
2020-06-12 10:30:00,40.65,40.83,40.36,40.43,77293.0,38.8595,39.0315,38.5822,38.6491,77293.0
2020-06-12 11:00:00,40.43,40.49,40.05,40.32,86989.0,38.6491,38.7065,38.2859,38.544,86989.0
2020-06-12 11:30:00,40.3,40.62,40.27,40.62,57127.0,38.5249,38.8308,38.4962,38.8308,57127.0
2020-06-12 12:00:00,40.62,40.62,40.25,40.29,39617.0,38.8308,38.8308,38.4771,38.5153,39617.0
2020-06-12 12:30:00,40.29,40.42,40.14,40.38,61736.0,38.5153,38.6396,38.3719,38.6014,61736.0
2020-06-12 13:00:00,40.39,40.39,40.1,40.2,67414.0,38.6109,38.6109,38.3337,38.4293,67414.0
2020-06-12 13:30:00,40.23,40.35,39.95,39.97,95235.0,38.458,38.5727,38.1903,38.2094,95235.0
2020-06-12 14:00:00,39.98,40.21,39.94,40.17,47517.0,38.219,38.4388,38.1807,38.4006,47517.0
2020-06-12 14:30:00,40.22,40.47,40.22,40.42,47994.0,38.4484,38.6874,38.4484,38.6396,47994.0
2020-06-12 15:00:00,40.43,40.64,40.22,40.33,69262.0,38.6491,38.8499,38.4484,38.5536,69262.0
2020-06-12 15:30:00,40.33,40.65,40.24,40.56,234490.0,38.5536,38.8595,38.4675,38.7734,234490.0
2020-06-15 09:30:00,40.09,40.99,40.09,40.98,70742.0,38.3241,39.1845,38.3241,39.1749,70742.0
2020-06-15 10:00:00,40.98,41.2,40.92,41.02,92776.0,39.1749,39.3852,39.1176,39.2132,92776.0
2020-06-15 10:30:00,41.01,41.4,40.93,41.22,55854.0,39.2036,39.5764,39.1271,39.4044,55854.0
2020-06-15 11:00:00,41.21,41.42,41.2,41.23,35889.0,39.3948,39.5955,39.3852,39.4139,35889.0
2020-06-15 11:30:00,41.25,41.4,41.17,41.33,41092.0,39.433,39.5764,39.3566,39.5095,41092.0
2020-06-15 12:00:00,41.34,41.58,41.33,41.49,43483.0,39.5191,39.7485,39.5095,39.6625,43483.0
2020-06-15 12:30:00,41.48,41.69,41.35,41.63,85718.0,39.6529,39.8536,39.5286,39.7963,85718.0
2020-06-15 13:00:00,41.65,41.83,41.62,41.63,49623.0,39.8154,39.9875,39.7867,39.7963,49623.0
2020-06-15 13:30:00,41.63,41.9,41.58,41.66,51819.0,39.7963,40.0544,39.7485,39.825,51819.0
2020-06-15 14:00:00,41.69,42.07,41.68,41.93,68349.0,39.8536,40.2169,39.8441,40.0831,68349.0
2020-06-15 14:30:00,41.95,42.0,41.78,41.85,55880.0,40.1022,40.15,39.9397,40.0066,55880.0
2020-06-15 15:00:00,41.86,42.01,41.56,41.66,123948.0,40.0162,40.1596,39.7294,39.825,123948.0
2020-06-15 15:30:00,41.67,41.88,41.54,41.78,270062.0,39.8345,40.0353,39.7103,39.9397,270062.0
2020-06-16 09:30:00,42.8,42.88,42.05,42.19,53071.0,40.9148,40.9912,40.1978,40.3316,53071.0
2020-06-16 10:00:00,42.19,42.3,42.05,42.21,51311.0,40.3316,40.4368,40.1978,40.3507,51311.0
2020-06-16 10:30:00,42.22,42.22,41.38,41.41,54202.0,40.3603,40.3603,39.5573,39.586,54202.0
2020-06-16 11:00:00,41.41,42.0,41.13,41.95,32565.0,39.586,40.15,39.3183,40.1022,32565.0
2020-06-16 11:30:00,41.96,42.06,41.76,41.88,27412.0,40.1118,40.2074,39.9206,40.0353,27412.0
2020-06-16 12:00:00,41.91,41.98,41.67,41.97,27515.0,40.064,40.1309,39.8345,40.1213,27515.0
2020-06-16 12:30:00,41.98,42.21,41.98,42.17,27357.0,40.1309,40.3507,40.1309,40.3125,27357.0
2020-06-16 13:00:00,42.18,42.22,42.1,42.16,26678.0,40.3221,40.3603,40.2456,40.3029,26678.0
2020-06-16 13:30:00,42.17,42.3,41.94,42.23,30807.0,40.3125,40.4368,40.0926,40.3699,30807.0
2020-06-16 14:00:00,42.22,42.34,42.02,42.15,86042.0,40.3603,40.475,40.1691,40.2934,86042.0
2020-06-16 14:30:00,42.15,42.23,41.92,42.01,63753.0,40.2934,40.3699,40.0735,40.1596,63753.0
2020-06-16 15:00:00,42.02,42.03,41.78,42.0,72785.0,40.1691,40.1787,39.9397,40.15,72785.0
2020-06-16 15:30:00,41.98,42.08,41.86,41.98,255469.0,40.1309,40.2265,40.0162,40.1309,255469.0
2020-06-17 09:30:00,42.44,42.84,42.19,42.7,53355.0,40.5706,40.953,40.3316,40.8192,53355.0
2020-06-17 10:00:00,42.71,43.12,42.7,42.94,52359.0,40.8287,41.2207,40.8192,41.0486,52359.0
2020-06-17 10:30:00,42.94,43.12,42.86,43.02,54798.0,41.0486,41.2207,40.9721,41.1251,54798.0
2020-06-17 11:00:00,43.05,43.24,42.98,43.04,30056.0,41.1537,41.3354,41.0868,41.1442,30056.0
2020-06-17 11:30:00,43.02,43.26,42.99,43.23,34670.0,41.1251,41.3545,41.0964,41.3258,34670.0
2020-06-17 12:00:00,43.21,43.24,43.03,43.16,38646.0,41.3067,41.3354,41.1346,41.2589,38646.0
2020-06-17 12:30:00,43.16,43.2,43.08,43.1,36587.0,41.2589,41.2971,41.1824,41.2015,36587.0
2020-06-17 13:00:00,43.11,43.21,43.11,43.19,35182.0,41.2111,41.3067,41.2111,41.2876,35182.0
2020-06-17 13:30:00,43.19,43.19,43.03,43.06,38083.0,41.2876,41.2876,41.1346,41.1633,38083.0
2020-06-17 14:00:00,43.05,43.11,42.97,43.05,40709.0,41.1537,41.2111,41.0773,41.1537,40709.0
2020-06-17 14:30:00,43.05,43.07,42.89,42.92,59269.0,41.1537,41.1729,41.0008,41.0295,59269.0
2020-06-17 15:00:00,42.92,43.01,42.75,42.75,76641.0,41.0295,41.1155,40.867,40.867,76641.0
2020-06-17 15:30:00,42.73,42.85,42.64,42.76,265230.0,40.8478,40.9626,40.7618,40.8765,265230.0
2020-06-18 09:30:00,42.72,43.1,42.62,42.93,53118.0,40.8383,41.2015,40.7427,41.039,53118.0
2020-06-18 10:00:00,42.95,42.95,42.63,42.75,50794.0,41.0581,41.0581,40.7522,40.867,50794.0
2020-06-18 10:30:00,42.7,42.79,42.51,42.62,134085.0,40.8192,40.9052,40.6375,40.7427,134085.0
2020-06-18 11:00:00,42.63,42.78,42.56,42.75,28025.0,40.7522,40.8956,40.6853,40.867,28025.0
2020-06-18 11:30:00,42.74,42.77,42.49,42.55,47442.0,40.8574,40.8861,40.6184,40.6758,47442.0
2020-06-18 12:00:00,42.56,42.66,42.44,42.66,53851.0,40.6853,40.7809,40.5706,40.7809,53851.0
2020-06-18 12:30:00,42.64,42.77,42.59,42.69,41056.0,40.7618,40.8861,40.714,40.8096,41056.0
2020-06-18 13:00:00,42.69,42.69,42.43,42.66,64397.0,40.8096,40.8096,40.5611,40.7809,64397.0
2020-06-18 13:30:00,42.66,42.74,42.57,42.64,44093.0,40.7809,40.8574,40.6949,40.7618,44093.0
2020-06-18 14:00:00,42.63,42.65,42.42,42.47,42421.0,40.7522,40.7714,40.5515,40.5993,42421.0
2020-06-18 14:30:00,42.47,42.58,42.44,42.45,31502.0,40.5993,40.7044,40.5706,40.5802,31502.0
2020-06-18 15:00:00,42.46,42.52,42.32,42.51,82275.0,40.5897,40.6471,40.4559,40.6375,82275.0
2020-06-18 15:30:00,42.52,42.78,42.36,42.55,171034.0,40.6471,40.8956,40.4941,40.6758,171034.0
2020-06-19 09:30:00,42.86,43.24,42.7,42.94,122876.0,40.9721,41.3354,40.8192,41.0486,122876.0
2020-06-19 10:00:00,42.91,43.02,42.71,42.8,38706.0,41.0199,41.1251,40.8287,40.9148,38706.0
2020-06-19 10:30:00,42.79,42.8,42.43,42.49,51983.0,40.9052,40.9148,40.5611,40.6184,51983.0
2020-06-19 11:00:00,42.49,42.6,42.28,42.45,91127.0,40.6184,40.7236,40.4177,40.5802,91127.0
2020-06-19 11:30:00,42.45,42.46,42.23,42.24,80623.0,40.5802,40.5897,40.3699,40.3794,80623.0
2020-06-19 12:00:00,42.24,42.24,41.71,42.11,105453.0,40.3794,40.3794,39.8728,40.2551,105453.0
2020-06-19 12:30:00,42.11,42.28,42.08,42.28,38014.0,40.2551,40.4177,40.2265,40.4177,38014.0
2020-06-19 13:00:00,42.3,42.34,41.95,42.11,59484.0,40.4368,40.475,40.1022,40.2551,59484.0
2020-06-19 13:30:00,42.1,42.15,41.97,42.0,44975.0,40.2456,40.2934,40.1213,40.15,44975.0
2020-06-19 14:00:00,41.99,42.08,41.95,42.02,67780.0,40.1404,40.2265,40.1022,40.1691,67780.0
2020-06-19 14:30:00,42.01,42.14,41.95,42.1,83474.0,40.1596,40.2838,40.1022,40.2456,83474.0
2020-06-19 15:00:00,42.1,42.26,42.04,42.19,41245.0,40.2456,40.3985,40.1882,40.3316,41245.0
2020-06-19 15:30:00,42.18,42.21,41.85,41.9,211044.0,40.3221,40.3507,40.0066,40.0544,211044.0
2020-06-22 09:30:00,41.88,41.9,41.42,41.79,107337.0,40.0353,40.0544,39.5955,39.9492,107337.0
2020-06-22 10:00:00,41.75,41.99,41.75,41.87,64204.0,39.911,40.1404,39.911,40.0257,64204.0
2020-06-22 10:30:00,41.86,42.27,41.83,42.2,74831.0,40.0162,40.4081,39.9875,40.3412,74831.0
2020-06-22 11:00:00,42.19,42.38,42.19,42.34,88783.0,40.3316,40.5133,40.3316,40.475,88783.0
2020-06-22 11:30:00,42.34,42.36,42.24,42.35,37545.0,40.475,40.4941,40.3794,40.4846,37545.0
2020-06-22 12:00:00,42.35,42.59,42.34,42.59,152556.0,40.4846,40.714,40.475,40.714,152556.0
2020-06-22 12:30:00,42.6,42.67,42.53,42.55,32800.0,40.7236,40.7905,40.6566,40.6758,32800.0
2020-06-22 13:00:00,42.55,42.6,42.43,42.59,69345.0,40.6758,40.7236,40.5611,40.714,69345.0
2020-06-22 13:30:00,42.61,42.61,42.42,42.44,21164.0,40.7331,40.7331,40.5515,40.5706,21164.0
2020-06-22 14:00:00,42.43,42.51,42.34,42.49,33258.0,40.5611,40.6375,40.475,40.6184,33258.0
2020-06-22 14:30:00,42.49,42.51,42.34,42.38,21096.0,40.6184,40.6375,40.475,40.5133,21096.0
2020-06-22 15:00:00,42.38,42.48,42.19,42.22,32685.0,40.5133,40.6089,40.3316,40.3603,32685.0
2020-06-22 15:30:00,42.22,42.35,42.21,42.28,107012.0,40.3603,40.4846,40.3507,40.4177,107012.0
2020-06-23 09:30:00,42.8,42.88,42.37,42.61,33361.0,40.9148,40.9912,40.5037,40.7331,33361.0
2020-06-23 10:00:00,42.61,42.86,42.58,42.86,42101.0,40.7331,40.9721,40.7044,40.9721,42101.0
2020-06-23 10:30:00,42.86,43.09,42.84,43.05,49405.0,40.9721,41.192,40.953,41.1537,49405.0
2020-06-23 11:00:00,43.04,43.17,42.93,43.15,28696.0,41.1442,41.2685,41.039,41.2493,28696.0
2020-06-23 11:30:00,43.17,43.26,43.12,43.21,50176.0,41.2685,41.3545,41.2207,41.3067,50176.0
2020-06-23 12:00:00,43.22,43.32,43.2,43.26,28056.0,41.3163,41.4119,41.2971,41.3545,28056.0
2020-06-23 12:30:00,43.26,43.31,43.05,43.05,34646.0,41.3545,41.4023,41.1537,41.1537,34646.0
2020-06-23 13:00:00,43.04,43.17,43.03,43.08,33850.0,41.1442,41.2685,41.1346,41.1824,33850.0
2020-06-23 13:30:00,43.08,43.25,43.06,43.06,46765.0,41.1824,41.3449,41.1633,41.1633,46765.0
2020-06-23 14:00:00,43.06,43.06,42.88,42.97,31722.0,41.1633,41.1633,40.9912,41.0773,31722.0
2020-06-23 14:30:00,42.95,43.0,42.9,42.94,26209.0,41.0581,41.1059,41.0104,41.0486,26209.0
2020-06-23 15:00:00,42.93,42.93,42.54,42.59,80138.0,41.039,41.039,40.6662,40.714,80138.0
2020-06-23 15:30:00,42.6,42.69,42.49,42.51,127846.0,40.7236,40.8096,40.6184,40.6375,127846.0
2020-06-24 09:30:00,42.39,42.49,42.11,42.11,13602.0,40.5228,40.6184,40.2551,40.2551,13602.0
2020-06-24 10:00:00,42.09,42.35,42.04,42.25,26279.0,40.236,40.4846,40.1882,40.389,26279.0
2020-06-24 10:30:00,42.28,42.28,41.9,41.96,55323.0,40.4177,40.4177,40.0544,40.1118,55323.0
2020-06-24 11:00:00,41.93,42.03,41.68,41.79,142531.0,40.0831,40.1787,39.8441,39.9492,142531.0
2020-06-24 11:30:00,41.77,41.93,41.46,41.5,46191.0,39.9301,40.0831,39.6338,39.672,46191.0
2020-06-24 12:00:00,41.5,41.67,41.45,41.55,39327.0,39.672,39.8345,39.6242,39.7198,39327.0
2020-06-24 12:30:00,41.55,41.68,41.46,41.68,20502.0,39.7198,39.8441,39.6338,39.8441,20502.0
2020-06-24 13:00:00,41.7,41.7,41.52,41.53,15133.0,39.8632,39.8632,39.6911,39.7007,15133.0
2020-06-24 13:30:00,41.52,41.53,41.42,41.5,22180.0,39.6911,39.7007,39.5955,39.672,22180.0
2020-06-24 14:00:00,41.51,41.63,41.38,41.61,27221.0,39.6816,39.7963,39.5573,39.7772,27221.0
2020-06-24 14:30:00,41.62,41.67,41.25,41.3,58687.0,39.7867,39.8345,39.433,39.4808,58687.0
2020-06-24 15:00:00,41.34,41.68,41.33,41.62,56397.0,39.5191,39.8441,39.5095,39.7867,56397.0
2020-06-24 15:30:00,41.63,41.87,41.63,41.68,121255.0,39.7963,40.0257,39.7963,39.8441,121255.0
2020-06-25 09:30:00,41.57,41.62,41.14,41.32,22600.0,39.7389,39.7867,39.3279,39.4999,22600.0
2020-06-25 10:00:00,41.37,41.74,41.27,41.66,35748.0,39.5477,39.9014,39.4521,39.825,35748.0
2020-06-25 10:30:00,41.64,41.76,41.51,41.59,58747.0,39.8059,39.9206,39.6816,39.7581,58747.0
2020-06-25 11:00:00,41.56,41.79,41.52,41.69,28010.0,39.7294,39.9492,39.6911,39.8536,28010.0
2020-06-25 11:30:00,41.7,41.78,41.59,41.72,29439.0,39.8632,39.9397,39.7581,39.8823,29439.0
2020-06-25 12:00:00,41.73,42.02,41.73,41.93,27413.0,39.8919,40.1691,39.8919,40.0831,27413.0
2020-06-25 12:30:00,41.93,42.03,41.87,41.95,22538.0,40.0831,40.1787,40.0257,40.1022,22538.0
2020-06-25 13:00:00,41.93,42.02,41.88,41.95,15278.0,40.0831,40.1691,40.0353,40.1022,15278.0
2020-06-25 13:30:00,41.95,42.03,41.87,41.87,16477.0,40.1022,40.1787,40.0257,40.0257,16477.0
2020-06-25 14:00:00,41.88,41.97,41.86,41.92,22945.0,40.0353,40.1213,40.0162,40.0735,22945.0
2020-06-25 14:30:00,41.91,41.97,41.86,41.91,20147.0,40.064,40.1213,40.0162,40.064,20147.0
2020-06-25 15:00:00,41.91,42.21,41.91,42.2,35576.0,40.064,40.3507,40.064,40.3412,35576.0
2020-06-25 15:30:00,42.2,42.44,42.15,42.41,202806.0,40.3412,40.5706,40.2934,40.5419,202806.0
2020-06-26 09:30:00,42.4,42.46,42.17,42.2,15821.0,40.5324,40.5897,40.3125,40.3412,15821.0
2020-06-26 10:00:00,42.11,42.11,41.82,41.94,9489.0,40.2551,40.2551,39.9779,40.0926,9489.0
2020-06-26 10:30:00,41.94,42.0,41.76,41.93,36053.0,40.0926,40.15,39.9206,40.0831,36053.0
2020-06-26 11:00:00,41.96,42.0,41.82,41.94,27262.0,40.1118,40.15,39.9779,40.0926,27262.0
2020-06-26 11:30:00,41.96,42.0,41.86,41.92,35068.0,40.1118,40.15,40.0162,40.0735,35068.0
2020-06-26 12:00:00,41.91,42.09,41.78,42.08,45539.0,40.064,40.236,39.9397,40.2265,45539.0
2020-06-26 12:30:00,42.07,42.21,42.02,42.21,28992.0,40.2169,40.3507,40.1691,40.3507,28992.0
2020-06-26 13:00:00,42.2,42.33,42.17,42.29,34548.0,40.3412,40.4655,40.3125,40.4272,34548.0
2020-06-26 13:30:00,42.28,42.38,42.18,42.18,27367.0,40.4177,40.5133,40.3221,40.3221,27367.0
2020-06-26 14:00:00,42.17,42.29,42.04,42.07,35296.0,40.3125,40.4272,40.1882,40.2169,35296.0
2020-06-26 14:30:00,42.08,42.15,41.75,41.91,84081.0,40.2265,40.2934,39.911,40.064,84081.0
2020-06-26 15:00:00,41.92,41.97,41.75,41.82,65875.0,40.0735,40.1213,39.911,39.9779,65875.0
2020-06-26 15:30:00,41.82,41.92,41.73,41.83,182377.0,39.9779,40.0735,39.8919,39.9875,182377.0
2020-06-29 09:30:00,41.83,42.03,41.4,41.75,107084.0,39.9875,40.1787,39.5764,39.911,107084.0
2020-06-29 10:00:00,41.74,42.13,41.73,42.08,48160.0,39.9014,40.2743,39.8919,40.2265,48160.0
2020-06-29 10:30:00,42.13,42.23,41.99,42.04,64953.0,40.2743,40.3699,40.1404,40.1882,64953.0
2020-06-29 11:00:00,42.02,42.12,41.93,42.05,69979.0,40.1691,40.2647,40.0831,40.1978,69979.0
2020-06-29 11:30:00,42.05,42.2,41.97,42.1,121841.0,40.1978,40.3412,40.1213,40.2456,121841.0
2020-06-29 12:00:00,42.11,42.19,42.04,42.09,48885.0,40.2551,40.3316,40.1882,40.236,48885.0
2020-06-29 12:30:00,42.09,42.09,41.83,41.83,76903.0,40.236,40.236,39.9875,39.9875,76903.0
2020-06-29 13:00:00,41.82,41.94,41.81,41.9,31796.0,39.9779,40.0926,39.9684,40.0544,31796.0
2020-06-29 13:30:00,41.92,42.05,41.9,42.05,37560.0,40.0735,40.1978,40.0544,40.1978,37560.0
2020-06-29 14:00:00,42.05,42.18,42.0,42.07,133479.0,40.1978,40.3221,40.15,40.2169,133479.0
2020-06-29 14:30:00,42.07,42.16,42.04,42.11,61837.0,40.2169,40.3029,40.1882,40.2551,61837.0
2020-06-29 15:00:00,42.1,42.14,41.94,42.07,82036.0,40.2456,40.2838,40.0926,40.2169,82036.0
2020-06-29 15:30:00,42.08,42.21,41.93,42.21,206226.0,40.2265,40.3507,40.0831,40.3507,206226.0
2020-06-30 09:30:00,42.22,42.39,41.93,41.94,132588.0,40.3603,40.5228,40.0831,40.0926,132588.0
2020-06-30 10:00:00,41.95,42.28,41.94,42.09,68809.0,40.1022,40.4177,40.0926,40.236,68809.0
2020-06-30 10:30:00,42.09,42.09,41.64,41.68,61035.0,40.236,40.236,39.8059,39.8441,61035.0
2020-06-30 11:00:00,41.67,41.94,41.67,41.81,45594.0,39.8345,40.0926,39.8345,39.9684,45594.0
2020-06-30 11:30:00,41.81,41.98,41.75,41.98,36672.0,39.9684,40.1309,39.911,40.1309,36672.0
2020-06-30 12:00:00,41.99,42.07,41.97,41.98,25784.0,40.1404,40.2169,40.1213,40.1309,25784.0
2020-06-30 12:30:00,41.97,42.03,41.86,41.89,40584.0,40.1213,40.1787,40.0162,40.0448,40584.0
2020-06-30 13:00:00,41.88,42.0,41.87,42.0,30986.0,40.0353,40.15,40.0257,40.15,30986.0
2020-06-30 13:30:00,41.98,41.99,41.86,41.99,25894.0,40.1309,40.1404,40.0162,40.1404,25894.0
2020-06-30 14:00:00,41.98,42.04,41.88,42.01,35370.0,40.1309,40.1882,40.0353,40.1596,35370.0
2020-06-30 14:30:00,42.02,42.08,41.92,42.03,45148.0,40.1691,40.2265,40.0735,40.1787,45148.0
2020-06-30 15:00:00,42.02,42.02,41.66,41.85,143649.0,40.1691,40.1691,39.825,40.0066,143649.0
2020-06-30 15:30:00,41.86,42.16,41.86,42.04,279284.0,40.0162,40.3029,40.0162,40.1882,279284.0
2020-07-01 09:30:00,42.25,42.35,41.87,42.09,62528.0,40.389,40.4846,40.0257,40.236,62528.0
2020-07-01 10:00:00,42.15,42.35,42.15,42.26,28830.0,40.2934,40.4846,40.2934,40.3985,28830.0
2020-07-01 10:30:00,42.28,42.32,42.08,42.27,42715.0,40.4177,40.4559,40.2265,40.4081,42715.0
2020-07-01 11:00:00,42.3,42.3,42.01,42.04,49675.0,40.4368,40.4368,40.1596,40.1882,49675.0
2020-07-01 11:30:00,42.04,42.23,42.04,42.22,27672.0,40.1882,40.3699,40.1882,40.3603,27672.0
2020-07-01 12:00:00,42.23,42.28,42.18,42.26,21827.0,40.3699,40.4177,40.3221,40.3985,21827.0
2020-07-01 12:30:00,42.26,42.4,42.24,42.36,39819.0,40.3985,40.5324,40.3794,40.4941,39819.0
2020-07-01 13:00:00,42.36,42.41,42.23,42.38,35534.0,40.4941,40.5419,40.3699,40.5133,35534.0
2020-07-01 13:30:00,42.38,42.41,42.21,42.33,31789.0,40.5133,40.5419,40.3507,40.4655,31789.0
2020-07-01 14:00:00,42.33,42.43,42.26,42.41,141834.0,40.4655,40.5611,40.3985,40.5419,141834.0
2020-07-01 14:30:00,42.42,42.44,42.33,42.43,37397.0,40.5515,40.5706,40.4655,40.5611,37397.0
2020-07-01 15:00:00,42.42,42.68,42.42,42.68,55892.0,40.5515,40.8,40.5515,40.8,55892.0
2020-07-01 15:30:00,42.67,42.82,42.57,42.63,187825.0,40.7905,40.9339,40.6949,40.7522,187825.0
2020-07-02 09:30:00,43.01,43.15,42.43,42.52,33484.0,41.1155,41.2493,40.5611,40.6471,33484.0
2020-07-02 10:00:00,42.51,42.65,42.36,42.41,44655.0,40.6375,40.7714,40.4941,40.5419,44655.0
2020-07-02 10:30:00,42.39,42.51,42.11,42.13,51432.0,40.5228,40.6375,40.2551,40.2743,51432.0
2020-07-02 11:00:00,42.14,42.17,41.94,42.1,45946.0,40.2838,40.3125,40.0926,40.2456,45946.0
2020-07-02 11:30:00,42.1,42.28,42.09,42.17,30926.0,40.2456,40.4177,40.236,40.3125,30926.0
2020-07-02 12:00:00,42.18,42.18,42.04,42.07,30458.0,40.3221,40.3221,40.1882,40.2169,30458.0
2020-07-02 12:30:00,42.06,42.08,41.97,42.02,30819.0,40.2074,40.2265,40.1213,40.1691,30819.0
2020-07-02 13:00:00,42.01,42.14,41.99,42.01,36672.0,40.1596,40.2838,40.1404,40.1596,36672.0
2020-07-02 13:30:00,42.0,42.09,41.96,41.97,29104.0,40.15,40.236,40.1118,40.1213,29104.0
2020-07-02 14:00:00,41.97,42.03,41.91,42.0,40426.0,40.1213,40.1787,40.064,40.15,40426.0
2020-07-02 14:30:00,42.0,42.14,42.0,42.06,27328.0,40.15,40.2838,40.15,40.2074,27328.0
2020-07-02 15:00:00,42.05,42.08,41.92,41.93,38993.0,40.1978,40.2265,40.0735,40.0831,38993.0
2020-07-02 15:30:00,41.93,41.98,41.76,41.81,224828.0,40.0831,40.1309,39.9206,39.9684,224828.0
2020-07-06 09:30:00,42.33,42.48,42.15,42.28,61531.0,40.4655,40.6089,40.2934,40.4177,61531.0
2020-07-06 10:00:00,42.29,42.42,42.14,42.21,104351.0,40.4272,40.5515,40.2838,40.3507,104351.0
2020-07-06 10:30:00,42.21,42.34,42.09,42.34,63764.0,40.3507,40.475,40.236,40.475,63764.0
2020-07-06 11:00:00,42.34,42.61,42.29,42.37,62407.0,40.475,40.7331,40.4272,40.5037,62407.0
2020-07-06 11:30:00,42.38,42.55,42.33,42.37,33771.0,40.5133,40.6758,40.4655,40.5037,33771.0
2020-07-06 12:00:00,42.38,42.43,42.23,42.28,30388.0,40.5133,40.5611,40.3699,40.4177,30388.0
2020-07-06 12:30:00,42.29,42.5,42.22,42.47,37489.0,40.4272,40.628,40.3603,40.5993,37489.0
2020-07-06 13:00:00,42.46,42.62,42.32,42.55,47055.0,40.5897,40.7427,40.4559,40.6758,47055.0
2020-07-06 13:30:00,42.55,42.62,42.49,42.51,28276.0,40.6758,40.7427,40.6184,40.6375,28276.0
2020-07-06 14:00:00,42.5,42.62,42.42,42.48,40840.0,40.628,40.7427,40.5515,40.6089,40840.0
2020-07-06 14:30:00,42.48,42.75,42.45,42.72,102075.0,40.6089,40.867,40.5802,40.8383,102075.0
2020-07-06 15:00:00,42.72,42.74,42.55,42.73,50907.0,40.8383,40.8574,40.6758,40.8478,50907.0
2020-07-06 15:30:00,42.75,42.76,42.64,42.67,199614.0,40.867,40.8765,40.7618,40.7905,199614.0
2020-07-07 09:30:00,42.64,43.24,42.41,43.11,34518.0,40.7618,41.3354,40.5419,41.2111,34518.0
2020-07-07 10:00:00,43.07,43.4,43.02,43.28,52531.0,41.1729,41.4883,41.1251,41.3736,52531.0
2020-07-07 10:30:00,43.29,43.39,43.1,43.39,60407.0,41.3832,41.4788,41.2015,41.4788,60407.0
2020-07-07 11:00:00,43.37,43.38,43.24,43.26,52860.0,41.4596,41.4692,41.3354,41.3545,52860.0
2020-07-07 11:30:00,43.27,43.32,43.01,43.02,58727.0,41.3641,41.4119,41.1155,41.1251,58727.0
2020-07-07 12:00:00,43.03,43.06,42.93,43.01,31187.0,41.1346,41.1633,41.039,41.1155,31187.0
2020-07-07 12:30:00,43.0,43.03,42.94,42.98,40616.0,41.1059,41.1346,41.0486,41.0868,40616.0
2020-07-07 13:00:00,42.96,43.09,42.86,43.03,48858.0,41.0677,41.192,40.9721,41.1346,48858.0
2020-07-07 13:30:00,43.01,43.17,42.96,43.12,28890.0,41.1155,41.2685,41.0677,41.2207,28890.0
2020-07-07 14:00:00,43.12,43.15,42.99,43.04,23985.0,41.2207,41.2493,41.0964,41.1442,23985.0
2020-07-07 14:30:00,43.03,43.1,42.94,43.07,53606.0,41.1346,41.2015,41.0486,41.1729,53606.0
2020-07-07 15:00:00,43.07,43.09,42.87,42.93,51314.0,41.1729,41.192,40.9817,41.039,51314.0
2020-07-07 15:30:00,42.94,43.01,42.79,42.8,206693.0,41.0486,41.1155,40.9052,40.9148,206693.0
2020-07-08 09:30:00,42.9,43.3,42.9,43.21,39014.0,41.0104,41.3927,41.0104,41.3067,39014.0
2020-07-08 10:00:00,43.23,43.48,43.23,43.37,26457.0,41.3258,41.5648,41.3258,41.4596,26457.0
2020-07-08 10:30:00,43.3,43.49,43.3,43.47,23331.0,41.3927,41.5744,41.3927,41.5552,23331.0
2020-07-08 11:00:00,43.44,43.46,43.11,43.15,42533.0,41.5266,41.5457,41.2111,41.2493,42533.0
2020-07-08 11:30:00,43.15,43.3,43.15,43.26,47051.0,41.2493,41.3927,41.2493,41.3545,47051.0
2020-07-08 12:00:00,43.27,43.5,43.23,43.48,48069.0,41.3641,41.5839,41.3258,41.5648,48069.0
2020-07-08 12:30:00,43.48,43.5,43.35,43.39,54330.0,41.5648,41.5839,41.4405,41.4788,54330.0
2020-07-08 13:00:00,43.38,43.42,43.3,43.35,25349.0,41.4692,41.5074,41.3927,41.4405,25349.0
2020-07-08 13:30:00,43.35,43.43,43.31,43.35,40674.0,41.4405,41.517,41.4023,41.4405,40674.0
2020-07-08 14:00:00,43.37,43.37,43.27,43.29,47726.0,41.4596,41.4596,41.3641,41.3832,47726.0
2020-07-08 14:30:00,43.29,43.29,43.11,43.24,70285.0,41.3832,41.3832,41.2111,41.3354,70285.0
2020-07-08 15:00:00,43.24,43.41,43.22,43.3,49249.0,41.3354,41.4979,41.3163,41.3927,49249.0
2020-07-08 15:30:00,43.3,43.37,43.0,43.01,280271.0,41.3927,41.4596,41.1059,41.1155,280271.0
2020-07-09 09:30:00,43.15,43.39,43.07,43.16,38796.0,41.3074,41.5372,41.2308,41.317,38796.0
2020-07-09 10:00:00,43.21,43.22,42.96,42.99,28611.0,41.3648,41.3744,41.1255,41.1542,28611.0
2020-07-09 10:30:00,43.0,43.02,42.49,42.5,24755.0,41.1638,41.183,40.6756,40.6852,24755.0
2020-07-09 11:00:00,42.52,42.59,42.32,42.43,24601.0,40.7043,40.7713,40.5129,40.6182,24601.0
2020-07-09 11:30:00,42.44,42.55,42.36,42.45,20875.0,40.6277,40.733,40.5511,40.6373,20875.0
2020-07-09 12:00:00,42.46,42.62,42.46,42.5,24891.0,40.6469,40.8,40.6469,40.6852,24891.0
2020-07-09 12:30:00,42.5,42.71,42.47,42.71,26226.0,40.6852,40.8862,40.6564,40.8862,26226.0
2020-07-09 13:00:00,42.71,42.87,42.68,42.72,40321.0,40.8862,41.0394,40.8575,40.8958,40321.0
2020-07-09 13:30:00,42.73,42.76,42.6,42.66,23002.0,40.9053,40.9341,40.7809,40.8383,23002.0
2020-07-09 14:00:00,42.65,42.82,42.65,42.82,27414.0,40.8288,40.9915,40.8288,40.9915,27414.0
2020-07-09 14:30:00,42.81,42.89,42.76,42.87,50412.0,40.9819,41.0585,40.9341,41.0394,50412.0
2020-07-09 15:00:00,42.87,42.88,42.7,42.71,47972.0,41.0394,41.0489,40.8766,40.8862,47972.0
2020-07-09 15:30:00,42.7,42.73,42.53,42.62,181728.0,40.8766,40.9053,40.7139,40.8,181728.0
2020-07-10 09:30:00,42.63,42.9,42.36,42.42,29073.0,40.8096,41.0681,40.5511,40.6086,29073.0
2020-07-10 10:00:00,42.42,42.51,42.31,42.49,29196.0,40.6086,40.6947,40.5033,40.6756,29196.0
2020-07-10 10:30:00,42.47,42.5,42.32,42.35,31473.0,40.6564,40.6852,40.5129,40.5416,31473.0
2020-07-10 11:00:00,42.35,42.41,42.29,42.32,41154.0,40.5416,40.599,40.4841,40.5129,41154.0
2020-07-10 11:30:00,42.32,42.44,42.29,42.41,33076.0,40.5129,40.6277,40.4841,40.599,33076.0
2020-07-10 12:00:00,42.42,42.53,42.4,42.48,32622.0,40.6086,40.7139,40.5894,40.666,32622.0
2020-07-10 12:30:00,42.48,42.6,42.47,42.55,33616.0,40.666,40.7809,40.6564,40.733,33616.0
2020-07-10 13:00:00,42.55,42.77,42.54,42.76,28070.0,40.733,40.9436,40.7235,40.9341,28070.0
2020-07-10 13:30:00,42.76,42.9,42.73,42.78,33282.0,40.9341,41.0681,40.9053,40.9532,33282.0
2020-07-10 14:00:00,42.77,42.83,42.74,42.81,31515.0,40.9436,41.0011,40.9149,40.9819,31515.0
2020-07-10 14:30:00,42.81,42.86,42.74,42.82,27847.0,40.9819,41.0298,40.9149,40.9915,27847.0
2020-07-10 15:00:00,42.82,43.01,42.8,43.01,44487.0,40.9915,41.1734,40.9724,41.1734,44487.0
2020-07-10 15:30:00,43.0,43.25,42.88,43.25,283072.0,41.1638,41.4031,41.0489,41.4031,283072.0
2020-07-13 09:30:00,43.56,43.65,43.13,43.13,40032.0,41.6999,41.7861,41.2883,41.2883,40032.0
2020-07-13 10:00:00,43.13,43.13,42.94,43.1,35965.0,41.2883,41.2883,41.1064,41.2595,35965.0
2020-07-13 10:30:00,43.11,43.51,43.1,43.51,395277.0,41.2691,41.652,41.2595,41.652,395277.0
2020-07-13 11:00:00,43.51,43.71,43.49,43.66,31457.0,41.652,41.8435,41.6329,41.7956,31457.0
2020-07-13 11:30:00,43.67,43.75,43.53,43.55,31430.0,41.8052,41.8818,41.6712,41.6903,31430.0
2020-07-13 12:00:00,43.54,43.56,43.33,43.38,25308.0,41.6808,41.6999,41.4797,41.5276,25308.0
2020-07-13 12:30:00,43.4,43.48,43.3,43.39,141800.0,41.5467,41.6233,41.451,41.5372,141800.0
2020-07-13 13:00:00,43.39,43.43,43.31,43.33,19029.0,41.5372,41.5755,41.4606,41.4797,19029.0
2020-07-13 13:30:00,43.33,43.37,43.18,43.19,17478.0,41.4797,41.518,41.3361,41.3457,17478.0
2020-07-13 14:00:00,43.18,43.24,42.75,42.77,44449.0,41.3361,41.3936,40.9245,40.9436,44449.0
2020-07-13 14:30:00,42.76,42.89,42.68,42.84,34345.0,40.9341,41.0585,40.8575,41.0106,34345.0
2020-07-13 15:00:00,42.84,42.86,42.32,42.37,56280.0,41.0106,41.0298,40.5129,40.5607,56280.0
2020-07-13 15:30:00,42.37,42.38,41.96,42.13,385417.0,40.5607,40.5703,40.1682,40.331,385417.0
2020-07-14 09:30:00,41.96,42.38,41.92,42.17,24385.0,40.1682,40.5703,40.1299,40.3693,24385.0
2020-07-14 10:00:00,42.12,42.5,41.89,42.5,41780.0,40.3214,40.6852,40.1012,40.6852,41780.0
2020-07-14 10:30:00,42.51,42.99,42.51,42.92,47671.0,40.6947,41.1542,40.6947,41.0872,47671.0
2020-07-14 11:00:00,42.92,43.17,42.82,43.14,44075.0,41.0872,41.3266,40.9915,41.2978,44075.0
2020-07-14 11:30:00,43.14,43.39,43.05,43.13,54721.0,41.2978,41.5372,41.2117,41.2883,54721.0
2020-07-14 12:00:00,43.13,43.41,43.1,43.22,37609.0,41.2883,41.5563,41.2595,41.3744,37609.0
2020-07-14 12:30:00,43.23,43.29,43.1,43.17,50138.0,41.384,41.4414,41.2595,41.3266,50138.0
2020-07-14 13:00:00,43.19,43.22,43.04,43.19,42644.0,41.3457,41.3744,41.2021,41.3457,42644.0
2020-07-14 13:30:00,43.19,43.26,42.95,43.02,62459.0,41.3457,41.4127,41.1159,41.183,62459.0
2020-07-14 14:00:00,43.04,43.12,42.96,43.07,67217.0,41.2021,41.2787,41.1255,41.2308,67217.0
2020-07-14 14:30:00,43.07,43.1,42.93,43.1,76174.0,41.2308,41.2595,41.0968,41.2595,76174.0
2020-07-14 15:00:00,43.1,43.2,42.94,43.19,67692.0,41.2595,41.3553,41.1064,41.3457,67692.0
2020-07-14 15:30:00,43.19,43.4,43.04,43.39,177735.0,41.3457,41.5467,41.2021,41.5372,177735.0
2020-07-15 09:30:00,43.81,44.27,43.68,43.78,65245.0,41.9392,42.3796,41.8148,41.9105,65245.0
2020-07-15 10:00:00,43.79,43.88,43.69,43.77,42940.0,41.9201,42.0062,41.8243,41.9009,42940.0
2020-07-15 10:30:00,43.78,43.88,43.69,43.85,46585.0,41.9105,42.0062,41.8243,41.9775,46585.0
2020-07-15 11:00:00,43.82,43.83,43.63,43.71,31303.0,41.9488,41.9584,41.7669,41.8435,31303.0
2020-07-15 11:30:00,43.72,43.75,43.52,43.52,30353.0,41.8531,41.8818,41.6616,41.6616,30353.0
2020-07-15 12:00:00,43.48,43.57,43.37,43.52,32197.0,41.6233,41.7095,41.518,41.6616,32197.0
2020-07-15 12:30:00,43.52,43.62,43.41,43.51,65065.0,41.6616,41.7573,41.5563,41.652,65065.0
2020-07-15 13:00:00,43.52,43.82,43.41,43.82,44555.0,41.6616,41.9488,41.5563,41.9488,44555.0
2020-07-15 13:30:00,43.8,43.97,43.79,43.81,22714.0,41.9297,42.0924,41.9201,41.9392,22714.0
2020-07-15 14:00:00,43.81,44.04,43.77,44.01,66115.0,41.9392,42.1594,41.9009,42.1307,66115.0
2020-07-15 14:30:00,44.03,44.12,43.98,44.04,68184.0,42.1498,42.236,42.102,42.1594,68184.0
2020-07-15 15:00:00,44.03,44.27,43.96,44.25,82758.0,42.1498,42.3796,42.0828,42.3604,82758.0
2020-07-15 15:30:00,44.25,44.29,44.05,44.15,182424.0,42.3604,42.3987,42.169,42.2647,182424.0
2020-07-16 09:30:00,44.0,44.31,43.92,44.2,39064.0,42.1211,42.4179,42.0445,42.3126,39064.0
2020-07-16 10:00:00,44.21,44.3,44.14,44.23,23330.0,42.3221,42.4083,42.2551,42.3413,23330.0
2020-07-16 10:30:00,44.23,44.28,44.06,44.12,26236.0,42.3413,42.3892,42.1786,42.236,26236.0
2020-07-16 11:00:00,44.14,44.52,44.14,44.39,42537.0,42.2551,42.6189,42.2551,42.4945,42537.0
2020-07-16 11:30:00,44.4,44.57,44.34,44.55,37571.0,42.504,42.6668,42.4466,42.6476,37571.0
2020-07-16 12:00:00,44.54,44.65,44.48,44.6,48841.0,42.6381,42.7434,42.5806,42.6955,48841.0
2020-07-16 12:30:00,44.61,44.66,44.57,44.57,31746.0,42.7051,42.7529,42.6668,42.6668,31746.0
2020-07-16 13:00:00,44.57,44.58,44.46,44.51,28318.0,42.6668,42.6763,42.5615,42.6093,28318.0
2020-07-16 13:30:00,44.51,44.58,44.44,44.48,23906.0,42.6093,42.6763,42.5423,42.5806,23906.0
2020-07-16 14:00:00,44.47,44.53,44.43,44.44,18048.0,42.571,42.6285,42.5328,42.5423,18048.0
2020-07-16 14:30:00,44.43,44.56,44.43,44.52,25185.0,42.5328,42.6572,42.5328,42.6189,25185.0
2020-07-16 15:00:00,44.51,44.65,44.49,44.64,38028.0,42.6093,42.7434,42.5902,42.7338,38028.0
2020-07-16 15:30:00,44.64,44.84,44.6,44.77,182455.0,42.7338,42.9252,42.6955,42.8582,182455.0
2020-07-17 09:30:00,44.91,45.13,44.52,44.64,169585.0,42.9923,43.2029,42.6189,42.7338,169585.0
2020-07-17 10:00:00,44.62,44.85,44.47,44.61,43783.0,42.7146,42.9348,42.571,42.7051,43783.0
2020-07-17 10:30:00,44.61,44.77,44.52,44.72,68199.0,42.7051,42.8582,42.6189,42.8104,68199.0
2020-07-17 11:00:00,44.76,45.02,44.75,44.89,28274.0,42.8487,43.0976,42.8391,42.9731,28274.0
2020-07-17 11:30:00,44.89,44.93,44.79,44.79,42801.0,42.9731,43.0114,42.8774,42.8774,42801.0
2020-07-17 12:00:00,44.82,45.49,44.81,45.46,61963.0,42.9061,43.5475,42.8965,43.5188,61963.0
2020-07-17 12:30:00,45.45,45.57,45.35,45.4,28496.0,43.5092,43.6241,43.4135,43.4613,28496.0
2020-07-17 13:00:00,45.39,45.5,45.31,45.37,69509.0,43.4518,43.5571,43.3752,43.4326,69509.0
2020-07-17 13:30:00,45.38,45.49,45.33,45.49,31499.0,43.4422,43.5475,43.3943,43.5475,31499.0
2020-07-17 14:00:00,45.52,45.52,45.37,45.48,66696.0,43.5762,43.5762,43.4326,43.5379,66696.0
2020-07-17 14:30:00,45.48,45.54,45.45,45.49,88887.0,43.5379,43.5954,43.5092,43.5475,88887.0
2020-07-17 15:00:00,45.48,45.67,45.48,45.64,78529.0,43.5379,43.7198,43.5379,43.6911,78529.0
2020-07-17 15:30:00,45.64,45.81,45.59,45.73,230452.0,43.6911,43.8538,43.6432,43.7772,230452.0
2020-07-20 09:30:00,45.6,45.98,45.6,45.61,20299.0,43.6528,44.0166,43.6528,43.6624,20299.0
2020-07-20 10:00:00,45.62,45.78,45.38,45.39,30541.0,43.6719,43.8251,43.4422,43.4518,30541.0
2020-07-20 10:30:00,45.39,45.59,45.35,45.35,20529.0,43.4518,43.6432,43.4135,43.4135,20529.0
2020-07-20 11:00:00,45.36,45.6,45.32,45.42,26522.0,43.423,43.6528,43.3847,43.4805,26522.0
2020-07-20 11:30:00,45.43,45.44,45.21,45.36,36486.0,43.49,43.4996,43.2794,43.423,36486.0
2020-07-20 12:00:00,45.36,45.41,45.02,45.06,314600.0,43.423,43.4709,43.0976,43.1358,314600.0
2020-07-20 12:30:00,45.04,45.19,45.0,45.11,39321.0,43.1167,43.2603,43.0784,43.1837,39321.0
2020-07-20 13:00:00,45.11,45.13,44.97,45.02,23353.0,43.1837,43.2029,43.0497,43.0976,23353.0
2020-07-20 13:30:00,45.02,45.02,44.85,44.85,51586.0,43.0976,43.0976,42.9348,42.9348,51586.0
2020-07-20 14:00:00,44.86,44.93,44.8,44.8,36129.0,42.9444,43.0114,42.887,42.887,36129.0
2020-07-20 14:30:00,44.81,45.17,44.81,45.13,35801.0,42.8965,43.2412,42.8965,43.2029,35801.0
2020-07-20 15:00:00,45.18,45.21,44.99,45.21,39259.0,43.2507,43.2794,43.0688,43.2794,39259.0
2020-07-20 15:30:00,45.22,45.31,45.18,45.19,122177.0,43.289,43.3752,43.2507,43.2603,122177.0
2020-07-21 09:30:00,45.3,46.22,45.3,46.1,113661.0,43.3656,44.2463,43.3656,44.1314,113661.0
2020-07-21 10:00:00,46.03,46.33,45.93,45.99,81278.0,44.0644,44.3516,43.9687,44.0261,81278.0
2020-07-21 10:30:00,46.0,46.2,45.93,46.0,55251.0,44.0357,44.2272,43.9687,44.0357,55251.0
2020-07-21 11:00:00,46.02,46.11,45.95,45.97,43626.0,44.0549,44.141,43.9878,44.007,43626.0
2020-07-21 11:30:00,45.97,46.02,45.89,45.94,21884.0,44.007,44.0549,43.9304,43.9783,21884.0
2020-07-21 12:00:00,45.94,45.97,45.79,45.9,22168.0,43.9783,44.007,43.8347,43.94,22168.0
2020-07-21 12:30:00,45.9,45.9,45.7,45.8,39043.0,43.94,43.94,43.7485,43.8442,39043.0
2020-07-21 13:00:00,45.79,45.85,45.67,45.85,32598.0,43.8347,43.8921,43.7198,43.8921,32598.0
2020-07-21 13:30:00,45.85,45.9,45.71,45.79,33082.0,43.8921,43.94,43.7581,43.8347,33082.0
2020-07-21 14:00:00,45.79,45.79,45.67,45.79,34238.0,43.8347,43.8347,43.7198,43.8347,34238.0
2020-07-21 14:30:00,45.79,45.91,45.77,45.88,50358.0,43.8347,43.9496,43.8155,43.9208,50358.0
2020-07-21 15:00:00,45.87,45.95,45.69,45.75,29054.0,43.9113,43.9878,43.7389,43.7964,29054.0
2020-07-21 15:30:00,45.75,45.81,45.56,45.62,233965.0,43.7964,43.8538,43.6145,43.6719,233965.0
2020-07-22 09:30:00,45.63,45.89,45.42,45.79,65884.0,43.6815,43.9304,43.4805,43.8347,65884.0
2020-07-22 10:00:00,45.78,45.8,45.61,45.69,21772.0,43.8251,43.8442,43.6624,43.7389,21772.0
2020-07-22 10:30:00,45.71,45.76,45.36,45.37,18705.0,43.7581,43.806,43.423,43.4326,18705.0
2020-07-22 11:00:00,45.39,45.49,45.25,45.34,46905.0,43.4518,43.5475,43.3177,43.4039,46905.0
2020-07-22 11:30:00,45.33,45.42,45.28,45.28,30892.0,43.3943,43.4805,43.3465,43.3465,30892.0
2020-07-22 12:00:00,45.3,45.67,45.29,45.51,25708.0,43.3656,43.7198,43.356,43.5666,25708.0
2020-07-22 12:30:00,45.52,45.56,45.46,45.46,19154.0,43.5762,43.6145,43.5188,43.5188,19154.0
2020-07-22 13:00:00,45.47,45.53,45.41,45.41,16775.0,43.5283,43.5858,43.4709,43.4709,16775.0
2020-07-22 13:30:00,45.41,45.41,44.91,44.93,57534.0,43.4709,43.4709,42.9923,43.0114,57534.0
2020-07-22 14:00:00,44.93,44.97,44.75,44.79,64251.0,43.0114,43.0497,42.8391,42.8774,64251.0
2020-07-22 14:30:00,44.79,44.84,44.56,44.74,53496.0,42.8774,42.9252,42.6572,42.8295,53496.0
2020-07-22 15:00:00,44.76,44.81,44.6,44.72,79534.0,42.8487,42.8965,42.6955,42.8104,79534.0
2020-07-22 15:30:00,44.72,44.85,44.64,44.83,178084.0,42.8104,42.9348,42.7338,42.9157,178084.0
2020-07-23 09:30:00,45.11,45.24,44.71,45.14,73053.0,43.1837,43.3082,42.8008,43.2124,73053.0
2020-07-23 10:00:00,45.19,45.19,44.99,45.07,30399.0,43.2603,43.2603,43.0688,43.1454,30399.0
2020-07-23 10:30:00,45.08,45.12,44.84,45.0,27941.0,43.155,43.1933,42.9252,43.0784,27941.0
2020-07-23 11:00:00,45.0,45.31,44.91,45.29,69826.0,43.0784,43.3752,42.9923,43.356,69826.0
2020-07-23 11:30:00,45.28,45.32,45.02,45.02,23217.0,43.3465,43.3847,43.0976,43.0976,23217.0
2020-07-23 12:00:00,45.02,45.13,44.93,45.08,35302.0,43.0976,43.2029,43.0114,43.155,35302.0
2020-07-23 12:30:00,45.08,45.1,44.99,45.09,74154.0,43.155,43.1741,43.0688,43.1646,74154.0
2020-07-23 13:00:00,45.09,45.16,44.58,44.78,50476.0,43.1646,43.2316,42.6763,42.8678,50476.0
2020-07-23 13:30:00,44.77,44.81,44.46,44.58,101154.0,42.8582,42.8965,42.5615,42.6763,101154.0
2020-07-23 14:00:00,44.59,44.59,44.14,44.34,47242.0,42.6859,42.6859,42.2551,42.4466,47242.0
2020-07-23 14:30:00,44.33,44.55,44.26,44.47,44297.0,42.437,42.6476,42.37,42.571,44297.0
2020-07-23 15:00:00,44.5,44.51,44.25,44.35,44693.0,42.5998,42.6093,42.3604,42.4562,44693.0
2020-07-23 15:30:00,44.35,44.38,44.14,44.33,182074.0,42.4562,42.4849,42.2551,42.437,182074.0
2020-07-24 09:30:00,44.17,44.29,43.91,44.13,27567.0,42.2839,42.3987,42.035,42.2456,27567.0
2020-07-24 10:00:00,44.13,44.52,44.13,44.45,30607.0,42.2456,42.6189,42.2456,42.5519,30607.0
2020-07-24 10:30:00,44.43,44.89,44.34,44.87,24216.0,42.5328,42.9731,42.4466,42.954,24216.0
2020-07-24 11:00:00,44.87,44.93,44.71,44.73,31259.0,42.954,43.0114,42.8008,42.8199,31259.0
2020-07-24 11:30:00,44.73,44.79,44.6,44.79,44601.0,42.8199,42.8774,42.6955,42.8774,44601.0
2020-07-24 12:00:00,44.76,44.76,44.62,44.66,23629.0,42.8487,42.8487,42.7146,42.7529,23629.0
2020-07-24 12:30:00,44.66,45.14,44.64,45.09,57882.0,42.7529,43.2124,42.7338,43.1646,57882.0
2020-07-24 13:00:00,45.08,45.15,44.58,44.8,111507.0,43.155,43.222,42.6763,42.887,111507.0
2020-07-24 13:30:00,44.8,44.93,44.77,44.9,22964.0,42.887,43.0114,42.8582,42.9827,22964.0
2020-07-24 14:00:00,44.9,44.99,44.79,44.97,27192.0,42.9827,43.0688,42.8774,43.0497,27192.0
2020-07-24 14:30:00,44.96,45.01,44.68,45.01,62153.0,43.0401,43.088,42.7721,43.088,62153.0
2020-07-24 15:00:00,45.0,45.19,44.96,44.98,97048.0,43.0784,43.2603,43.0401,43.0593,97048.0
2020-07-24 15:30:00,44.99,45.05,44.88,44.99,311231.0,43.0688,43.1263,42.9635,43.0688,311231.0
2020-07-27 09:30:00,45.01,45.46,44.91,45.43,25747.0,43.088,43.5188,42.9923,43.49,25747.0
2020-07-27 10:00:00,45.42,45.46,45.3,45.31,30529.0,43.4805,43.5188,43.3656,43.3752,30529.0
2020-07-27 10:30:00,45.33,45.37,45.09,45.31,36289.0,43.3943,43.4326,43.1646,43.3752,36289.0
2020-07-27 11:00:00,45.34,45.42,45.27,45.42,33794.0,43.4039,43.4805,43.3369,43.4805,33794.0
2020-07-27 11:30:00,45.42,45.42,45.17,45.27,28401.0,43.4805,43.4805,43.2412,43.3369,28401.0
2020-07-27 12:00:00,45.27,45.49,45.22,45.44,23492.0,43.3369,43.5475,43.289,43.4996,23492.0
2020-07-27 12:30:00,45.4,45.59,45.39,45.55,27883.0,43.4613,43.6432,43.4518,43.6049,27883.0
2020-07-27 13:00:00,45.57,45.77,45.53,45.72,32359.0,43.6241,43.8155,43.5858,43.7677,32359.0
2020-07-27 13:30:00,45.72,45.74,45.6,45.72,46248.0,43.7677,43.7868,43.6528,43.7677,46248.0
2020-07-27 14:00:00,45.72,45.81,45.6,45.77,35561.0,43.7677,43.8538,43.6528,43.8155,35561.0
2020-07-27 14:30:00,45.78,45.8,45.6,45.79,49357.0,43.8251,43.8442,43.6528,43.8347,49357.0
2020-07-27 15:00:00,45.78,45.97,45.78,45.95,48683.0,43.8251,44.007,43.8251,43.9878,48683.0
2020-07-27 15:30:00,45.94,45.97,45.82,45.84,174542.0,43.9783,44.007,43.8634,43.8825,174542.0
2020-07-28 09:30:00,45.5,45.75,45.22,45.38,24380.0,43.5571,43.7964,43.289,43.4422,24380.0
2020-07-28 10:00:00,45.37,45.52,45.2,45.27,27577.0,43.4326,43.5762,43.2699,43.3369,27577.0
2020-07-28 10:30:00,45.27,45.43,45.23,45.37,32636.0,43.3369,43.49,43.2986,43.4326,32636.0
2020-07-28 11:00:00,45.37,45.46,45.27,45.43,24169.0,43.4326,43.5188,43.3369,43.49,24169.0
2020-07-28 11:30:00,45.43,45.53,45.38,45.4,20738.0,43.49,43.5858,43.4422,43.4613,20738.0
2020-07-28 12:00:00,45.39,45.46,45.36,45.43,26443.0,43.4518,43.5188,43.423,43.49,26443.0
2020-07-28 12:30:00,45.44,45.56,45.43,45.5,13041.0,43.4996,43.6145,43.49,43.5571,13041.0
2020-07-28 13:00:00,45.5,45.58,45.47,45.52,24910.0,43.5571,43.6336,43.5283,43.5762,24910.0
2020-07-28 13:30:00,45.5,45.52,45.45,45.49,19241.0,43.5571,43.5762,43.5092,43.5475,19241.0
2020-07-28 14:00:00,45.5,45.51,45.36,45.39,23326.0,43.5571,43.5666,43.423,43.4518,23326.0
2020-07-28 14:30:00,45.38,45.49,45.31,45.48,49837.0,43.4422,43.5475,43.3752,43.5379,49837.0
2020-07-28 15:00:00,45.48,45.49,45.25,45.27,54938.0,43.5379,43.5475,43.3177,43.3369,54938.0
2020-07-28 15:30:00,45.28,45.32,45.08,45.13,127715.0,43.3465,43.3847,43.155,43.2029,127715.0
2020-07-29 09:30:00,45.24,45.83,45.24,45.8,18960.0,43.3082,43.873,43.3082,43.8442,18960.0
2020-07-29 10:00:00,45.82,45.88,45.7,45.84,19885.0,43.8634,43.9208,43.7485,43.8825,19885.0
2020-07-29 10:30:00,45.83,46.01,45.81,45.99,32128.0,43.873,44.0453,43.8538,44.0261,32128.0
2020-07-29 11:00:00,45.99,46.0,45.78,45.97,17111.0,44.0261,44.0357,43.8251,44.007,17111.0
2020-07-29 11:30:00,45.96,46.02,45.85,45.96,14987.0,43.9974,44.0549,43.8921,43.9974,14987.0
2020-07-29 12:00:00,45.94,45.94,45.57,45.58,22086.0,43.9783,43.9783,43.6241,43.6336,22086.0
2020-07-29 12:30:00,45.57,45.78,45.57,45.71,16644.0,43.6241,43.8251,43.6241,43.7581,16644.0
2020-07-29 13:00:00,45.72,45.72,45.59,45.63,16754.0,43.7677,43.7677,43.6432,43.6815,16754.0
2020-07-29 13:30:00,45.62,45.7,45.56,45.65,17590.0,43.6719,43.7485,43.6145,43.7007,17590.0
2020-07-29 14:00:00,45.66,45.93,45.63,45.89,20793.0,43.7102,43.9687,43.6815,43.9304,20793.0
2020-07-29 14:30:00,45.89,46.03,45.82,45.82,33135.0,43.9304,44.0644,43.8634,43.8634,33135.0
2020-07-29 15:00:00,45.83,45.96,45.78,45.95,36831.0,43.873,43.9974,43.8251,43.9878,36831.0
2020-07-29 15:30:00,45.95,46.05,45.74,45.82,105776.0,43.9878,44.0836,43.7868,43.8634,105776.0
2020-07-30 09:30:00,45.45,45.79,45.24,45.28,26284.0,43.5092,43.8347,43.3082,43.3465,26284.0
2020-07-30 10:00:00,45.3,45.35,45.07,45.14,21473.0,43.3656,43.4135,43.1454,43.2124,21473.0
2020-07-30 10:30:00,45.15,45.38,45.11,45.37,18637.0,43.222,43.4422,43.1837,43.4326,18637.0
2020-07-30 11:00:00,45.39,45.56,45.3,45.52,16673.0,43.4518,43.6145,43.3656,43.5762,16673.0
2020-07-30 11:30:00,45.51,45.7,45.49,45.59,19484.0,43.5666,43.7485,43.5475,43.6432,19484.0
2020-07-30 12:00:00,45.63,45.83,45.63,45.79,17796.0,43.6815,43.873,43.6815,43.8347,17796.0
2020-07-30 12:30:00,45.79,45.83,45.68,45.74,18247.0,43.8347,43.873,43.7294,43.7868,18247.0
2020-07-30 13:00:00,45.73,45.93,45.73,45.9,22066.0,43.7772,43.9687,43.7772,43.94,22066.0
2020-07-30 13:30:00,45.9,45.95,45.78,45.9,41576.0,43.94,43.9878,43.8251,43.94,41576.0
2020-07-30 14:00:00,45.91,45.92,45.76,45.78,21842.0,43.9496,43.9591,43.806,43.8251,21842.0
2020-07-30 14:30:00,45.79,46.01,45.79,45.89,28411.0,43.8347,44.0453,43.8347,43.9304,28411.0
2020-07-30 15:00:00,45.9,46.08,45.86,46.04,38609.0,43.94,44.1123,43.9017,44.074,38609.0
2020-07-30 15:30:00,46.03,46.08,45.97,46.05,131649.0,44.0644,44.1123,44.007,44.0836,131649.0
2020-07-31 09:30:00,46.18,46.34,45.83,45.84,50225.0,44.208,44.3612,43.873,43.8825,50225.0
2020-07-31 10:00:00,45.8,46.03,45.67,46.03,20835.0,43.8442,44.0644,43.7198,44.0644,20835.0
2020-07-31 10:30:00,46.0,46.0,45.69,45.81,22157.0,44.0357,44.0357,43.7389,43.8538,22157.0
2020-07-31 11:00:00,45.83,46.08,45.75,45.96,22881.0,43.873,44.1123,43.7964,43.9974,22881.0
2020-07-31 11:30:00,45.97,45.98,45.6,45.69,39351.0,44.007,44.0166,43.6528,43.7389,39351.0
2020-07-31 12:00:00,45.69,45.75,45.48,45.62,42526.0,43.7389,43.7964,43.5379,43.6719,42526.0
2020-07-31 12:30:00,45.61,45.61,45.44,45.49,46138.0,43.6624,43.6624,43.4996,43.5475,46138.0
2020-07-31 13:00:00,45.48,45.81,45.47,45.75,29681.0,43.5379,43.8538,43.5283,43.7964,29681.0
2020-07-31 13:30:00,45.75,45.92,45.74,45.84,39334.0,43.7964,43.9591,43.7868,43.8825,39334.0
2020-07-31 14:00:00,45.83,45.85,45.65,45.77,44486.0,43.873,43.8921,43.7007,43.8155,44486.0
2020-07-31 14:30:00,45.76,45.92,45.69,45.84,25825.0,43.806,43.9591,43.7389,43.8825,25825.0
2020-07-31 15:00:00,45.84,45.93,45.81,45.93,118007.0,43.8825,43.9687,43.8538,43.9687,118007.0
2020-07-31 15:30:00,45.95,46.14,45.85,46.14,220837.0,43.9878,44.1697,43.8921,44.1697,220837.0
2020-08-03 09:30:00,46.38,46.53,45.98,46.17,55137.0,44.3995,44.5431,44.0166,44.1984,55137.0
2020-08-03 10:00:00,46.16,46.25,45.82,46.03,39857.0,44.1889,44.275,43.8634,44.0644,39857.0
2020-08-03 10:30:00,46.02,46.06,45.82,45.85,41283.0,44.0549,44.0931,43.8634,43.8921,41283.0
2020-08-03 11:00:00,45.89,46.2,45.84,46.09,52504.0,43.9304,44.2272,43.8825,44.1219,52504.0
2020-08-03 11:30:00,46.08,46.17,45.82,45.96,86607.0,44.1123,44.1984,43.8634,43.9974,86607.0
2020-08-03 12:00:00,45.95,46.01,45.85,45.89,34251.0,43.9878,44.0453,43.8921,43.9304,34251.0
2020-08-03 12:30:00,45.89,46.03,45.89,46.01,26543.0,43.9304,44.0644,43.9304,44.0453,26543.0
2020-08-03 13:00:00,46.01,46.02,45.91,45.91,47161.0,44.0453,44.0549,43.9496,43.9496,47161.0
2020-08-03 13:30:00,45.91,45.98,45.86,45.91,106588.0,43.9496,44.0166,43.9017,43.9496,106588.0
2020-08-03 14:00:00,45.91,45.92,45.81,45.87,83615.0,43.9496,43.9591,43.8538,43.9113,83615.0
2020-08-03 14:30:00,45.87,45.95,45.76,45.87,67650.0,43.9113,43.9878,43.806,43.9113,67650.0
2020-08-03 15:00:00,45.87,45.95,45.78,45.87,99209.0,43.9113,43.9878,43.8251,43.9113,99209.0
2020-08-03 15:30:00,45.87,46.05,45.82,45.9,317791.0,43.9113,44.0836,43.8634,43.94,317791.0
2020-08-04 09:30:00,45.64,45.86,45.43,45.74,72024.0,43.6911,43.9017,43.49,43.7868,72024.0
2020-08-04 10:00:00,45.74,46.28,45.67,46.09,251664.0,43.7868,44.3038,43.7198,44.1219,251664.0
2020-08-04 10:30:00,46.13,46.43,46.06,46.29,226689.0,44.1602,44.4473,44.0931,44.3133,226689.0
2020-08-04 11:00:00,46.29,46.31,46.1,46.12,114491.0,44.3133,44.3325,44.1314,44.1506,114491.0
2020-08-04 11:30:00,46.11,46.26,46.08,46.16,61648.0,44.141,44.2846,44.1123,44.1889,61648.0
2020-08-04 12:00:00,46.17,46.61,46.13,46.58,130556.0,44.1984,44.6197,44.1602,44.5909,130556.0
2020-08-04 12:30:00,46.6,46.64,46.37,46.38,131159.0,44.6101,44.6484,44.3899,44.3995,131159.0
2020-08-04 13:00:00,46.37,46.99,46.32,46.99,90602.0,44.3899,44.9834,44.342,44.9834,90602.0
2020-08-04 13:30:00,46.98,47.14,46.84,47.08,83032.0,44.9739,45.127,44.8398,45.0696,83032.0
2020-08-04 14:00:00,47.08,47.23,47.08,47.19,94256.0,45.0696,45.2132,45.0696,45.1749,94256.0
2020-08-04 14:30:00,47.19,47.3,46.99,47.3,86243.0,45.1749,45.2802,44.9834,45.2802,86243.0
2020-08-04 15:00:00,47.28,47.46,47.15,47.45,133312.0,45.261,45.4334,45.1366,45.4238,133312.0
2020-08-04 15:30:00,47.45,47.49,46.8,46.8,882982.0,45.4238,45.4621,44.8015,44.8015,882982.0
2020-08-05 09:30:00,47.39,47.74,45.48,46.33,325611.0,45.3664,45.7014,43.5379,44.3516,325611.0
2020-08-05 10:00:00,46.35,46.65,45.71,45.98,260259.0,44.3708,44.658,43.7581,44.0166,260259.0
2020-08-05 10:30:00,45.98,46.04,45.68,45.91,245497.0,44.0166,44.074,43.7294,43.9496,245497.0
2020-08-05 11:00:00,45.9,46.03,45.52,45.86,134538.0,43.94,44.0644,43.5762,43.9017,134538.0
2020-08-05 11:30:00,45.86,46.02,45.67,45.84,109959.0,43.9017,44.0549,43.7198,43.8825,109959.0
2020-08-05 12:00:00,45.83,45.93,45.44,45.51,88104.0,43.873,43.9687,43.4996,43.5666,88104.0
2020-08-05 12:30:00,45.51,45.56,45.19,45.24,229002.0,43.5666,43.6145,43.2603,43.3082,229002.0
2020-08-05 13:00:00,45.24,46.11,45.2,46.04,210042.0,43.3082,44.141,43.2699,44.074,210042.0
2020-08-05 13:30:00,46.03,46.1,45.76,45.88,251091.0,44.0644,44.1314,43.806,43.9208,251091.0
2020-08-05 14:00:00,45.88,46.23,45.5,46.11,812397.0,43.9208,44.2559,43.5571,44.141,812397.0
2020-08-05 14:30:00,46.11,46.4,45.98,46.16,186223.0,44.141,44.4186,44.0166,44.1889,186223.0
2020-08-05 15:00:00,46.13,47.09,46.12,46.95,212662.0,44.1602,45.0792,44.1506,44.9451,212662.0
2020-08-05 15:30:00,46.95,47.43,46.86,47.43,389921.0,44.9451,45.4046,44.859,45.4046,389921.0
2020-08-06 09:30:00,47.66,47.95,46.86,46.95,109828.0,45.6248,45.9024,44.859,44.9451,109828.0
2020-08-06 10:00:00,46.91,47.13,46.81,46.99,79567.0,44.9068,45.1175,44.8111,44.9834,79567.0
2020-08-06 10:30:00,46.92,47.0,46.85,47.0,50526.0,44.9164,44.993,44.8494,44.993,50526.0
2020-08-06 11:00:00,46.98,47.03,46.75,46.76,47861.0,44.9739,45.0217,44.7537,44.7633,47861.0
2020-08-06 11:30:00,46.77,46.91,46.37,46.38,51851.0,44.7728,44.9068,44.3899,44.3995,51851.0
2020-08-06 12:00:00,46.39,46.7,46.34,46.67,28199.0,44.4091,44.7058,44.3612,44.6771,28199.0
2020-08-06 12:30:00,46.65,46.8,46.6,46.77,56838.0,44.658,44.8015,44.6101,44.7728,56838.0
2020-08-06 13:00:00,46.76,46.81,46.67,46.73,25601.0,44.7633,44.8111,44.6771,44.7345,25601.0
2020-08-06 13:30:00,46.73,46.82,46.5,46.55,48812.0,44.7345,44.8207,44.5144,44.5622,48812.0
2020-08-06 14:00:00,46.56,46.72,46.51,46.62,31942.0,44.5718,44.725,44.5239,44.6292,31942.0
2020-08-06 14:30:00,46.62,46.75,46.49,46.52,50554.0,44.6292,44.7537,44.5048,44.5335,50554.0
2020-08-06 15:00:00,46.52,46.65,46.44,46.52,58513.0,44.5335,44.658,44.4569,44.5335,58513.0
2020-08-06 15:30:00,46.53,46.58,46.36,46.44,191799.0,44.5431,44.5909,44.3803,44.4569,191799.0
2020-08-07 09:30:00,46.36,46.95,46.12,46.4,109721.0,44.3803,44.9451,44.1506,44.4186,109721.0
2020-08-07 10:00:00,46.41,46.51,46.38,46.44,68531.0,44.4282,44.5239,44.3995,44.4569,68531.0
2020-08-07 10:30:00,46.45,46.54,46.31,46.33,57595.0,44.4665,44.5526,44.3325,44.3516,57595.0
2020-08-07 11:00:00,46.34,46.53,46.34,46.44,30928.0,44.3612,44.5431,44.3612,44.4569,30928.0
2020-08-07 11:30:00,46.44,46.49,46.27,46.28,28068.0,44.4569,44.5048,44.2942,44.3038,28068.0
2020-08-07 12:00:00,46.27,46.37,46.22,46.36,31106.0,44.2942,44.3899,44.2463,44.3803,31106.0
2020-08-07 12:30:00,46.36,46.37,46.02,46.09,51169.0,44.3803,44.3899,44.0549,44.1219,51169.0
2020-08-07 13:00:00,46.09,46.11,45.85,45.89,44995.0,44.1219,44.141,43.8921,43.9304,44995.0
2020-08-07 13:30:00,45.91,46.02,45.89,45.9,46092.0,43.9496,44.0549,43.9304,43.94,46092.0
2020-08-07 14:00:00,45.9,45.93,45.52,45.56,61716.0,43.94,43.9687,43.5762,43.6145,61716.0
2020-08-07 14:30:00,45.55,45.55,45.24,45.41,118831.0,43.6049,43.6049,43.3082,43.4709,118831.0
2020-08-07 15:00:00,45.43,45.44,45.2,45.32,126735.0,43.49,43.4996,43.2699,43.3847,126735.0
2020-08-07 15:30:00,45.32,45.69,45.27,45.61,337072.0,43.3847,43.7389,43.3369,43.6624,337072.0
2020-08-10 09:30:00,45.64,46.03,45.52,45.64,51836.0,43.6911,44.0644,43.5762,43.6911,51836.0
2020-08-10 10:00:00,45.64,45.67,45.23,45.27,36018.0,43.6911,43.7198,43.2986,43.3369,36018.0
2020-08-10 10:30:00,45.27,45.28,44.9,44.91,44766.0,43.3369,43.3465,42.9827,42.9923,44766.0
2020-08-10 11:00:00,44.92,45.04,44.79,44.98,71298.0,43.0018,43.1167,42.8774,43.0593,71298.0
2020-08-10 11:30:00,44.96,45.22,44.93,45.16,86806.0,43.0401,43.289,43.0114,43.2316,86806.0
2020-08-10 12:00:00,45.16,45.23,44.98,45.01,70881.0,43.2316,43.2986,43.0593,43.088,70881.0
2020-08-10 12:30:00,45.0,45.02,44.88,44.91,122637.0,43.0784,43.0976,42.9635,42.9923,122637.0
2020-08-10 13:00:00,44.91,45.01,44.85,44.96,118132.0,42.9923,43.088,42.9348,43.0401,118132.0
2020-08-10 13:30:00,44.97,44.99,44.62,44.65,52790.0,43.0497,43.0688,42.7146,42.7434,52790.0
2020-08-10 14:00:00,44.65,44.65,44.47,44.49,76368.0,42.7434,42.7434,42.571,42.5902,76368.0
2020-08-10 14:30:00,44.49,44.56,44.41,44.51,61168.0,42.5902,42.6572,42.5136,42.6093,61168.0
2020-08-10 15:00:00,44.5,44.68,44.47,44.54,115150.0,42.5998,42.7721,42.571,42.6381,115150.0
2020-08-10 15:30:00,44.53,44.59,44.44,44.5,236342.0,42.6285,42.6859,42.5423,42.5998,236342.0
2020-08-11 09:30:00,43.7,45.03,43.54,44.96,243162.0,41.8339,43.1071,41.6808,43.0401,243162.0
2020-08-11 10:00:00,44.95,44.96,44.48,44.78,61014.0,43.0305,43.0401,42.5806,42.8678,61014.0
2020-08-11 10:30:00,44.78,44.83,44.48,44.78,62940.0,42.8678,42.9157,42.5806,42.8678,62940.0
2020-08-11 11:00:00,44.8,45.04,44.75,44.99,57533.0,42.887,43.1167,42.8391,43.0688,57533.0
2020-08-11 11:30:00,44.97,45.07,44.92,45.01,53221.0,43.0497,43.1454,43.0018,43.088,53221.0
2020-08-11 12:00:00,45.0,45.02,44.9,44.95,36907.0,43.0784,43.0976,42.9827,43.0305,36907.0
2020-08-11 12:30:00,44.94,44.96,44.85,44.93,52515.0,43.021,43.0401,42.9348,43.0114,52515.0
2020-08-11 13:00:00,44.94,44.94,44.82,44.91,41306.0,43.021,43.021,42.9061,42.9923,41306.0
2020-08-11 13:30:00,44.9,44.91,44.75,44.76,40130.0,42.9827,42.9923,42.8391,42.8487,40130.0
2020-08-11 14:00:00,44.78,44.8,44.61,44.65,60912.0,42.8678,42.887,42.7051,42.7434,60912.0
2020-08-11 14:30:00,44.65,44.67,44.17,44.19,116101.0,42.7434,42.7625,42.2839,42.303,116101.0
2020-08-11 15:00:00,44.18,44.4,43.87,43.97,151065.0,42.2934,42.504,41.9967,42.0924,151065.0
2020-08-11 15:30:00,43.96,43.99,43.46,43.55,570225.0,42.0828,42.1115,41.6042,41.6903,570225.0
2020-08-12 09:30:00,43.78,44.13,43.51,43.57,68451.0,41.9105,42.2456,41.652,41.7095,68451.0
2020-08-12 10:00:00,43.54,43.58,43.13,43.23,67577.0,41.6808,41.719,41.2883,41.384,67577.0
2020-08-12 10:30:00,43.23,43.29,42.79,42.97,57787.0,41.384,41.4414,40.9628,41.1351,57787.0
2020-08-12 11:00:00,42.95,43.15,42.89,42.97,39333.0,41.1159,41.3074,41.0585,41.1351,39333.0
2020-08-12 11:30:00,42.96,43.13,42.92,43.04,146913.0,41.1255,41.2883,41.0872,41.2021,146913.0
2020-08-12 12:00:00,43.04,43.24,43.03,43.11,217589.0,41.2021,41.3936,41.1925,41.2691,217589.0
2020-08-12 12:30:00,43.11,43.25,43.03,43.05,126480.0,41.2691,41.4031,41.1925,41.2117,126480.0
2020-08-12 13:00:00,43.04,43.1,42.92,42.93,30872.0,41.2021,41.2595,41.0872,41.0968,30872.0
2020-08-12 13:30:00,42.94,43.08,42.91,43.06,41298.0,41.1064,41.2404,41.0777,41.2213,41298.0
2020-08-12 14:00:00,43.06,43.13,43.04,43.1,61586.0,41.2213,41.2883,41.2021,41.2595,61586.0
2020-08-12 14:30:00,43.1,43.29,43.06,43.27,116964.0,41.2595,41.4414,41.2213,41.4223,116964.0
2020-08-12 15:00:00,43.27,43.63,43.27,43.55,186335.0,41.4223,41.7669,41.4223,41.6903,186335.0
2020-08-12 15:30:00,43.55,43.61,43.4,43.48,270717.0,41.6903,41.7478,41.5467,41.6233,270717.0
2020-08-13 09:30:00,43.47,43.72,43.36,43.47,80850.0,41.6137,41.8531,41.5084,41.6137,80850.0
2020-08-13 10:00:00,43.47,43.7,43.36,43.68,49192.0,41.6137,41.8339,41.5084,41.8148,49192.0
2020-08-13 10:30:00,43.67,43.8,43.57,43.79,48620.0,41.8052,41.9297,41.7095,41.9201,48620.0
2020-08-13 11:00:00,43.8,44.04,43.72,44.0,60125.0,41.9297,42.1594,41.8531,42.1211,60125.0
2020-08-13 11:30:00,43.99,44.15,43.83,44.14,32468.0,42.1115,42.2647,41.9584,42.2551,32468.0
2020-08-13 12:00:00,44.15,44.38,44.11,44.21,99909.0,42.2647,42.4849,42.2264,42.3221,99909.0
2020-08-13 12:30:00,44.2,44.38,44.16,44.23,72801.0,42.3126,42.4849,42.2743,42.3413,72801.0
2020-08-13 13:00:00,44.23,44.68,44.23,44.5,210058.0,42.3413,42.7721,42.3413,42.5998,210058.0
2020-08-13 13:30:00,44.5,44.56,44.42,44.48,54264.0,42.5998,42.6572,42.5232,42.5806,54264.0
2020-08-13 14:00:00,44.48,44.54,44.31,44.47,94069.0,42.5806,42.6381,42.4179,42.571,94069.0
2020-08-13 14:30:00,44.47,44.58,44.36,44.54,138952.0,42.571,42.6763,42.4657,42.6381,138952.0
2020-08-13 15:00:00,44.56,44.71,44.53,44.68,89750.0,42.6572,42.8008,42.6285,42.7721,89750.0
2020-08-13 15:30:00,44.68,44.82,44.66,44.82,269978.0,42.7721,42.9061,42.7529,42.9061,269978.0
2020-08-14 09:30:00,44.85,45.23,44.72,45.03,121942.0,42.9348,43.2986,42.8104,43.1071,121942.0
2020-08-14 10:00:00,45.04,45.11,44.86,44.86,67755.0,43.1167,43.1837,42.9444,42.9444,67755.0
2020-08-14 10:30:00,44.84,45.01,44.66,44.95,56206.0,42.9252,43.088,42.7529,43.0305,56206.0
2020-08-14 11:00:00,44.95,45.11,44.87,45.04,67775.0,43.0305,43.1837,42.954,43.1167,67775.0
2020-08-14 11:30:00,45.03,45.03,44.91,44.94,39839.0,43.1071,43.1071,42.9923,43.021,39839.0
2020-08-14 12:00:00,44.96,44.97,44.73,44.8,25401.0,43.0401,43.0497,42.8199,42.887,25401.0
2020-08-14 12:30:00,44.82,44.85,44.7,44.75,21476.0,42.9061,42.9348,42.7912,42.8391,21476.0
2020-08-14 13:00:00,44.74,44.82,44.69,44.78,21360.0,42.8295,42.9061,42.7816,42.8678,21360.0
2020-08-14 13:30:00,44.76,44.81,44.71,44.78,18507.0,42.8487,42.8965,42.8008,42.8678,18507.0
2020-08-14 14:00:00,44.79,44.81,44.57,44.58,32457.0,42.8774,42.8965,42.6668,42.6763,32457.0
2020-08-14 14:30:00,44.59,44.64,44.5,44.57,32451.0,42.6859,42.7338,42.5998,42.6668,32451.0
2020-08-14 15:00:00,44.59,44.62,44.43,44.47,51105.0,42.6859,42.7146,42.5328,42.571,51105.0
2020-08-14 15:30:00,44.47,44.61,44.44,44.52,196382.0,42.571,42.7051,42.5423,42.6189,196382.0
2020-08-17 09:30:00,44.87,44.87,43.76,43.78,93029.0,42.954,42.954,41.8914,41.9105,93029.0
2020-08-17 10:00:00,43.8,44.04,43.67,43.86,87245.0,41.9297,42.1594,41.8052,41.9871,87245.0
2020-08-17 10:30:00,43.86,44.17,43.86,44.08,73693.0,41.9871,42.2839,41.9871,42.1977,73693.0
2020-08-17 11:00:00,44.08,44.21,44.01,44.17,69428.0,42.1977,42.3221,42.1307,42.2839,69428.0
2020-08-17 11:30:00,44.17,44.34,44.09,44.34,29839.0,42.2839,42.4466,42.2073,42.4466,29839.0
2020-08-17 12:00:00,44.32,44.36,44.18,44.3,31679.0,42.4274,42.4657,42.2934,42.4083,31679.0
2020-08-17 12:30:00,44.29,44.34,44.18,44.28,32255.0,42.3987,42.4466,42.2934,42.3892,32255.0
2020-08-17 13:00:00,44.3,44.33,44.21,44.27,41229.0,42.4083,42.437,42.3221,42.3796,41229.0
2020-08-17 13:30:00,44.27,44.46,44.22,44.43,35412.0,42.3796,42.5615,42.3317,42.5328,35412.0
2020-08-17 14:00:00,44.43,44.54,44.43,44.5,48014.0,42.5328,42.6381,42.5328,42.5998,48014.0
2020-08-17 14:30:00,44.5,44.6,44.43,44.5,79747.0,42.5998,42.6955,42.5328,42.5998,79747.0
2020-08-17 15:00:00,44.5,44.5,44.21,44.25,99597.0,42.5998,42.5998,42.3221,42.3604,99597.0
2020-08-17 15:30:00,44.25,44.46,44.25,44.35,251921.0,42.3604,42.5615,42.3604,42.4562,251921.0
2020-08-18 09:30:00,44.24,44.79,44.18,44.32,37951.0,42.3509,42.8774,42.2934,42.4274,37951.0
2020-08-18 10:00:00,44.33,44.55,44.18,44.22,26284.0,42.437,42.6476,42.2934,42.3317,26284.0
2020-08-18 10:30:00,44.14,44.39,44.13,44.25,37938.0,42.2551,42.4945,42.2456,42.3604,37938.0
2020-08-18 11:00:00,44.29,44.32,44.04,44.11,58056.0,42.3987,42.4274,42.1594,42.2264,58056.0
2020-08-18 11:30:00,44.19,44.26,44.13,44.22,35622.0,42.303,42.37,42.2456,42.3317,35622.0
2020-08-18 12:00:00,44.21,44.26,44.17,44.2,30861.0,42.3221,42.37,42.2839,42.3126,30861.0
2020-08-18 12:30:00,44.19,44.24,44.11,44.15,43493.0,42.303,42.3509,42.2264,42.2647,43493.0
2020-08-18 13:00:00,44.14,44.17,44.07,44.09,22331.0,42.2551,42.2839,42.1881,42.2073,22331.0
2020-08-18 13:30:00,44.09,44.12,44.01,44.06,22254.0,42.2073,42.236,42.1307,42.1786,22254.0
2020-08-18 14:00:00,44.05,44.07,43.98,44.05,29442.0,42.169,42.1881,42.102,42.169,29442.0
2020-08-18 14:30:00,44.05,44.07,43.97,44.03,25288.0,42.169,42.1881,42.0924,42.1498,25288.0
2020-08-18 15:00:00,44.03,44.15,43.99,44.11,43852.0,42.1498,42.2647,42.1115,42.2264,43852.0
2020-08-18 15:30:00,44.1,44.11,43.94,44.01,116052.0,42.2168,42.2264,42.0637,42.1307,116052.0
2020-08-19 09:30:00,44.12,44.25,43.69,43.77,29735.0,42.236,42.3604,41.8243,41.9009,29735.0
2020-08-19 10:00:00,43.77,44.11,43.77,44.01,30052.0,41.9009,42.2264,41.9009,42.1307,30052.0
2020-08-19 10:30:00,44.03,44.13,43.98,44.04,38196.0,42.1498,42.2456,42.102,42.1594,38196.0
2020-08-19 11:00:00,44.05,44.07,43.83,43.93,37187.0,42.169,42.1881,41.9584,42.0541,37187.0
2020-08-19 11:30:00,43.93,44.15,43.92,44.08,27381.0,42.0541,42.2647,42.0445,42.1977,27381.0
2020-08-19 12:00:00,44.08,44.14,43.94,44.0,20658.0,42.1977,42.2551,42.0637,42.1211,20658.0
2020-08-19 12:30:00,43.98,44.04,43.94,43.96,21801.0,42.102,42.1594,42.0637,42.0828,21801.0
2020-08-19 13:00:00,43.95,44.05,43.88,44.01,39055.0,42.0732,42.169,42.0062,42.1307,39055.0
2020-08-19 13:30:00,44.01,44.18,44.01,44.16,26981.0,42.1307,42.2934,42.1307,42.2743,26981.0
2020-08-19 14:00:00,44.17,44.22,43.98,44.08,37016.0,42.2839,42.3317,42.102,42.1977,37016.0
2020-08-19 14:30:00,44.06,44.16,44.02,44.13,25025.0,42.1786,42.2743,42.1403,42.2456,25025.0
2020-08-19 15:00:00,44.1,44.12,43.96,44.02,38974.0,42.2168,42.236,42.0828,42.1403,38974.0
2020-08-19 15:30:00,44.02,44.09,43.83,44.02,137897.0,42.1403,42.2073,41.9584,42.1403,137897.0
2020-08-20 09:30:00,43.7,44.68,43.6,44.51,58752.0,41.8339,42.7721,41.7382,42.6093,58752.0
2020-08-20 10:00:00,44.48,44.65,44.44,44.47,23000.0,42.5806,42.7434,42.5423,42.571,23000.0
2020-08-20 10:30:00,44.5,44.5,44.33,44.44,29812.0,42.5998,42.5998,42.437,42.5423,29812.0
2020-08-20 11:00:00,44.43,44.61,44.43,44.51,23755.0,42.5328,42.7051,42.5328,42.6093,23755.0
2020-08-20 11:30:00,44.5,44.62,44.47,44.54,21011.0,42.5998,42.7146,42.571,42.6381,21011.0
2020-08-20 12:00:00,44.54,44.58,44.43,44.45,24691.0,42.6381,42.6763,42.5328,42.5519,24691.0
2020-08-20 12:30:00,44.44,44.45,44.3,44.3,17946.0,42.5423,42.5519,42.4083,42.4083,17946.0
2020-08-20 13:00:00,44.28,44.35,44.18,44.32,10532.0,42.3892,42.4562,42.2934,42.4274,10532.0
2020-08-20 13:30:00,44.32,44.35,44.2,44.2,16706.0,42.4274,42.4562,42.3126,42.3126,16706.0
2020-08-20 14:00:00,44.21,44.34,44.18,44.33,23851.0,42.3221,42.4466,42.2934,42.437,23851.0
2020-08-20 14:30:00,44.33,44.39,44.25,44.3,45635.0,42.437,42.4945,42.3604,42.4083,45635.0
2020-08-20 15:00:00,44.3,44.44,44.29,44.31,46773.0,42.4083,42.5423,42.3987,42.4179,46773.0
2020-08-20 15:30:00,44.31,44.47,44.27,44.3,259924.0,42.4179,42.571,42.3796,42.4083,259924.0
2020-08-21 09:30:00,44.23,44.23,43.77,44.02,30813.0,42.3413,42.3413,41.9009,42.1403,30813.0
2020-08-21 10:00:00,44.03,44.03,43.77,43.79,36458.0,42.1498,42.1498,41.9009,41.9201,36458.0
2020-08-21 10:30:00,43.79,43.89,43.73,43.75,28829.0,41.9201,42.0158,41.8626,41.8818,28829.0
2020-08-21 11:00:00,43.74,43.8,43.67,43.8,34805.0,41.8722,41.9297,41.8052,41.9297,34805.0
2020-08-21 11:30:00,43.79,43.87,43.57,43.58,38895.0,41.9201,41.9967,41.7095,41.719,38895.0
2020-08-21 12:00:00,43.58,43.87,43.55,43.77,32686.0,41.719,41.9967,41.6903,41.9009,32686.0
2020-08-21 12:30:00,43.76,43.79,43.59,43.59,41462.0,41.8914,41.9201,41.7286,41.7286,41462.0
2020-08-21 13:00:00,43.59,43.67,43.45,43.66,30233.0,41.7286,41.8052,41.5946,41.7956,30233.0
2020-08-21 13:30:00,43.67,43.67,43.57,43.58,29463.0,41.8052,41.8052,41.7095,41.719,29463.0
2020-08-21 14:00:00,43.58,43.63,43.52,43.58,26293.0,41.719,41.7669,41.6616,41.719,26293.0
2020-08-21 14:30:00,43.58,43.61,43.48,43.52,33438.0,41.719,41.7478,41.6233,41.6616,33438.0
2020-08-21 15:00:00,43.52,43.61,43.49,43.51,49203.0,41.6616,41.7478,41.6329,41.652,49203.0
2020-08-21 15:30:00,43.5,43.66,43.49,43.58,187711.0,41.6425,41.7956,41.6329,41.719,187711.0
2020-08-24 09:30:00,43.87,43.87,43.48,43.59,40464.0,41.9967,41.9967,41.6233,41.7286,40464.0
2020-08-24 10:00:00,43.59,43.59,43.28,43.31,35426.0,41.7286,41.7286,41.4319,41.4606,35426.0
2020-08-24 10:30:00,43.32,43.39,43.11,43.13,30517.0,41.4701,41.5372,41.2691,41.2883,30517.0
2020-08-24 11:00:00,43.13,43.39,43.13,43.27,19430.0,41.2883,41.5372,41.2883,41.4223,19430.0
2020-08-24 11:30:00,43.27,43.39,43.2,43.26,42123.0,41.4223,41.5372,41.3553,41.4127,42123.0
2020-08-24 12:00:00,43.29,43.31,43.23,43.28,12186.0,41.4414,41.4606,41.384,41.4319,12186.0
2020-08-24 12:30:00,43.28,43.33,43.17,43.29,17582.0,41.4319,41.4797,41.3266,41.4414,17582.0
2020-08-24 13:00:00,43.29,43.42,43.28,43.38,30024.0,41.4414,41.5659,41.4319,41.5276,30024.0
2020-08-24 13:30:00,43.37,43.37,43.27,43.34,13588.0,41.518,41.518,41.4223,41.4893,13588.0
2020-08-24 14:00:00,43.35,43.39,43.31,43.33,20420.0,41.4989,41.5372,41.4606,41.4797,20420.0
2020-08-24 14:30:00,43.32,43.34,43.12,43.24,30435.0,41.4701,41.4893,41.2787,41.3936,30435.0
2020-08-24 15:00:00,43.25,43.35,43.23,43.34,38453.0,41.4031,41.4989,41.384,41.4893,38453.0
2020-08-24 15:30:00,43.35,43.55,43.31,43.5,166502.0,41.4989,41.6903,41.4606,41.6425,166502.0
2020-08-25 09:30:00,43.53,43.78,43.26,43.37,41460.0,41.6712,41.9105,41.4127,41.518,41460.0
2020-08-25 10:00:00,43.35,43.44,43.17,43.26,34216.0,41.4989,41.585,41.3266,41.4127,34216.0
2020-08-25 10:30:00,43.25,43.29,43.0,43.09,42051.0,41.4031,41.4414,41.1638,41.25,42051.0
2020-08-25 11:00:00,43.09,43.21,42.97,42.97,32461.0,41.25,41.3648,41.1351,41.1351,32461.0
2020-08-25 11:30:00,42.96,43.11,42.95,43.05,22695.0,41.1255,41.2691,41.1159,41.2117,22695.0
2020-08-25 12:00:00,43.05,43.21,43.05,43.16,28622.0,41.2117,41.3648,41.2117,41.317,28622.0
2020-08-25 12:30:00,43.15,43.28,43.15,43.25,24221.0,41.3074,41.4319,41.3074,41.4031,24221.0
2020-08-25 13:00:00,43.25,43.29,43.21,43.24,52439.0,41.4031,41.4414,41.3648,41.3936,52439.0
2020-08-25 13:30:00,43.25,43.28,43.1,43.16,25261.0,41.4031,41.4319,41.2595,41.317,25261.0
2020-08-25 14:00:00,43.16,43.16,43.03,43.05,42910.0,41.317,41.317,41.1925,41.2117,42910.0
2020-08-25 14:30:00,43.05,43.15,42.95,42.98,38532.0,41.2117,41.3074,41.1159,41.1447,38532.0
2020-08-25 15:00:00,42.97,43.03,42.8,42.84,47669.0,41.1351,41.1925,40.9724,41.0106,47669.0
2020-08-25 15:30:00,42.84,43.07,42.81,43.0,212640.0,41.0106,41.2308,40.9819,41.1638,212640.0
2020-08-26 09:30:00,42.9,43.14,42.9,43.04,20036.0,41.0681,41.2978,41.0681,41.2021,20036.0
2020-08-26 10:00:00,43.04,43.04,42.88,43.01,15413.0,41.2021,41.2021,41.0489,41.1734,15413.0
2020-08-26 10:30:00,43.02,43.19,43.01,43.19,25560.0,41.183,41.3457,41.1734,41.3457,25560.0
2020-08-26 11:00:00,43.17,43.19,42.97,43.05,18665.0,41.3266,41.3457,41.1351,41.2117,18665.0
2020-08-26 11:30:00,43.04,43.06,42.95,42.97,11641.0,41.2021,41.2213,41.1159,41.1351,11641.0
2020-08-26 12:00:00,42.97,43.06,42.94,43.06,15593.0,41.1351,41.2213,41.1064,41.2213,15593.0
2020-08-26 12:30:00,43.05,43.11,42.99,43.09,27871.0,41.2117,41.2691,41.1542,41.25,27871.0
2020-08-26 13:00:00,43.08,43.4,43.08,43.26,28947.0,41.2404,41.5467,41.2404,41.4127,28947.0
2020-08-26 13:30:00,43.25,43.32,43.07,43.07,30916.0,41.4031,41.4701,41.2308,41.2308,30916.0
2020-08-26 14:00:00,43.06,43.11,43.0,43.04,29658.0,41.2213,41.2691,41.1638,41.2021,29658.0
2020-08-26 14:30:00,43.05,43.17,42.99,43.06,37656.0,41.2117,41.3266,41.1542,41.2213,37656.0
2020-08-26 15:00:00,43.05,43.2,43.03,43.19,28425.0,41.2117,41.3553,41.1925,41.3457,28425.0
2020-08-26 15:30:00,43.19,43.21,43.1,43.16,87181.0,41.3457,41.3648,41.2595,41.317,87181.0
2020-08-27 09:30:00,43.65,43.65,42.93,43.34,40093.0,41.7861,41.7861,41.0968,41.4893,40093.0
2020-08-27 10:00:00,43.32,43.57,43.14,43.57,44345.0,41.4701,41.7095,41.2978,41.7095,44345.0
2020-08-27 10:30:00,43.55,43.66,43.52,43.64,42813.0,41.6903,41.7956,41.6616,41.7765,42813.0
2020-08-27 11:00:00,43.65,43.8,43.63,43.64,29062.0,41.7861,41.9297,41.7669,41.7765,29062.0
2020-08-27 11:30:00,43.64,43.79,43.63,43.64,25680.0,41.7765,41.9201,41.7669,41.7765,25680.0
2020-08-27 12:00:00,43.65,43.7,43.55,43.57,41102.0,41.7861,41.8339,41.6903,41.7095,41102.0
2020-08-27 12:30:00,43.57,43.63,43.28,43.36,54807.0,41.7095,41.7669,41.4319,41.5084,54807.0
2020-08-27 13:00:00,43.37,43.68,43.31,43.68,30460.0,41.518,41.8148,41.4606,41.8148,30460.0
2020-08-27 13:30:00,43.69,43.8,43.62,43.8,29749.0,41.8243,41.9297,41.7573,41.9297,29749.0
2020-08-27 14:00:00,43.8,43.82,43.71,43.77,26361.0,41.9297,41.9488,41.8435,41.9009,26361.0
2020-08-27 14:30:00,43.77,43.8,43.59,43.61,48074.0,41.9009,41.9297,41.7286,41.7478,48074.0
2020-08-27 15:00:00,43.61,43.63,43.52,43.54,56845.0,41.7478,41.7669,41.6616,41.6808,56845.0
2020-08-27 15:30:00,43.55,43.64,43.35,43.37,196314.0,41.6903,41.7765,41.4989,41.518,196314.0
2020-08-28 09:30:00,43.38,43.38,42.97,43.17,31479.0,41.5276,41.5276,41.1351,41.3266,31479.0
2020-08-28 10:00:00,43.19,43.27,43.06,43.27,23903.0,41.3457,41.4223,41.2213,41.4223,23903.0
2020-08-28 10:30:00,43.26,43.42,43.19,43.37,38603.0,41.4127,41.5659,41.3457,41.518,38603.0
2020-08-28 11:00:00,43.39,43.51,43.37,43.46,20423.0,41.5372,41.652,41.518,41.6042,20423.0
2020-08-28 11:30:00,43.45,43.46,43.36,43.4,20612.0,41.5946,41.6042,41.5084,41.5467,20612.0
2020-08-28 12:00:00,43.39,43.5,43.39,43.42,19878.0,41.5372,41.6425,41.5372,41.5659,19878.0
2020-08-28 12:30:00,43.42,43.5,43.4,43.5,24391.0,41.5659,41.6425,41.5467,41.6425,24391.0
2020-08-28 13:00:00,43.49,43.49,43.34,43.42,28405.0,41.6329,41.6329,41.4893,41.5659,28405.0
2020-08-28 13:30:00,43.42,43.61,43.4,43.61,31999.0,41.5659,41.7478,41.5467,41.7478,31999.0
2020-08-28 14:00:00,43.6,43.63,43.51,43.52,26772.0,41.7382,41.7669,41.652,41.6616,26772.0
2020-08-28 14:30:00,43.53,43.59,43.46,43.55,38870.0,41.6712,41.7286,41.6042,41.6903,38870.0
2020-08-28 15:00:00,43.55,43.65,43.53,43.62,35638.0,41.6903,41.7861,41.6712,41.7573,35638.0
2020-08-28 15:30:00,43.62,43.84,43.61,43.81,171517.0,41.7573,41.9679,41.7478,41.9392,171517.0
2020-08-31 09:30:00,43.91,43.91,43.59,43.73,33305.0,42.035,42.035,41.7286,41.8626,33305.0
2020-08-31 10:00:00,43.75,43.8,43.53,43.66,32431.0,41.8818,41.9297,41.6712,41.7956,32431.0
2020-08-31 10:30:00,43.66,43.73,43.43,43.45,28994.0,41.7956,41.8626,41.5755,41.5946,28994.0
2020-08-31 11:00:00,43.43,43.53,43.35,43.4,17484.0,41.5755,41.6712,41.4989,41.5467,17484.0
2020-08-31 11:30:00,43.4,43.5,43.33,43.42,10403.0,41.5467,41.6425,41.4797,41.5659,10403.0
2020-08-31 12:00:00,43.43,43.48,43.4,43.45,12639.0,41.5755,41.6233,41.5467,41.5946,12639.0
2020-08-31 12:30:00,43.47,43.48,43.38,43.45,9128.0,41.6137,41.6233,41.5276,41.5946,9128.0
2020-08-31 13:00:00,43.44,43.46,43.4,43.44,12136.0,41.585,41.6042,41.5467,41.585,12136.0
2020-08-31 13:30:00,43.43,43.54,43.39,43.52,24135.0,41.5755,41.6808,41.5372,41.6616,24135.0
2020-08-31 14:00:00,43.5,43.56,43.42,43.55,26845.0,41.6425,41.6999,41.5659,41.6903,26845.0
2020-08-31 14:30:00,43.54,43.55,43.43,43.52,26649.0,41.6808,41.6903,41.5755,41.6616,26649.0
2020-08-31 15:00:00,43.51,43.66,43.47,43.6,58081.0,41.652,41.7956,41.6137,41.7382,58081.0
2020-08-31 15:30:00,43.59,43.63,43.3,43.34,193436.0,41.7286,41.7669,41.451,41.4893,193436.0
2020-09-01 09:30:00,43.46,43.88,43.08,43.78,67084.0,41.6042,42.0062,41.2404,41.9105,67084.0
2020-09-01 10:00:00,43.76,43.95,43.69,43.92,38483.0,41.8914,42.0732,41.8243,42.0445,38483.0
2020-09-01 10:30:00,43.94,43.95,43.65,43.67,41274.0,42.0637,42.0732,41.7861,41.8052,41274.0
2020-09-01 11:00:00,43.69,43.71,43.5,43.56,36244.0,41.8243,41.8435,41.6425,41.6999,36244.0
2020-09-01 11:30:00,43.56,43.57,43.42,43.46,35548.0,41.6999,41.7095,41.5659,41.6042,35548.0
2020-09-01 12:00:00,43.46,43.58,43.44,43.48,36914.0,41.6042,41.719,41.585,41.6233,36914.0
2020-09-01 12:30:00,43.48,43.54,43.33,43.46,38475.0,41.6233,41.6808,41.4797,41.6042,38475.0
2020-09-01 13:00:00,43.45,43.54,43.39,43.49,45634.0,41.5946,41.6808,41.5372,41.6329,45634.0
2020-09-01 13:30:00,43.49,43.59,43.49,43.54,31022.0,41.6329,41.7286,41.6329,41.6808,31022.0
2020-09-01 14:00:00,43.52,43.57,43.37,43.4,32994.0,41.6616,41.7095,41.518,41.5467,32994.0
2020-09-01 14:30:00,43.4,43.55,43.35,43.53,39009.0,41.5467,41.6903,41.4989,41.6712,39009.0
2020-09-01 15:00:00,43.54,43.61,43.53,43.55,35660.0,41.6808,41.7478,41.6712,41.6903,35660.0
2020-09-01 15:30:00,43.55,43.74,43.51,43.74,114352.0,41.6903,41.8722,41.652,41.8722,114352.0
2020-09-02 09:30:00,43.62,43.82,43.18,43.22,29096.0,41.7573,41.9488,41.3361,41.3744,29096.0
2020-09-02 10:00:00,43.2,43.34,43.0,43.27,43049.0,41.3553,41.4893,41.1638,41.4223,43049.0
2020-09-02 10:30:00,43.27,43.45,43.22,43.34,32689.0,41.4223,41.5946,41.3744,41.4893,32689.0
2020-09-02 11:00:00,43.36,43.38,43.16,43.18,27360.0,41.5084,41.5276,41.317,41.3361,27360.0
2020-09-02 11:30:00,43.17,43.21,42.91,43.16,24388.0,41.3266,41.3648,41.0777,41.317,24388.0
2020-09-02 12:00:00,43.15,43.26,43.14,43.21,21297.0,41.3074,41.4127,41.2978,41.3648,21297.0
2020-09-02 12:30:00,43.21,43.33,43.21,43.32,16184.0,41.3648,41.4797,41.3648,41.4701,16184.0
2020-09-02 13:00:00,43.33,43.33,43.18,43.24,25959.0,41.4797,41.4797,41.3361,41.3936,25959.0
2020-09-02 13:30:00,43.22,43.39,43.19,43.34,19239.0,41.3744,41.5372,41.3457,41.4893,19239.0
2020-09-02 14:00:00,43.34,43.52,43.29,43.52,35677.0,41.4893,41.6616,41.4414,41.6616,35677.0
2020-09-02 14:30:00,43.51,43.57,43.47,43.55,33294.0,41.652,41.7095,41.6137,41.6903,33294.0
2020-09-02 15:00:00,43.55,43.74,43.51,43.68,43570.0,41.6903,41.8722,41.652,41.8148,43570.0
2020-09-02 15:30:00,43.67,43.75,43.56,43.64,150416.0,41.8052,41.8818,41.6999,41.7765,150416.0
2020-09-03 09:30:00,43.5,43.6,42.8,43.05,52687.0,41.6425,41.7382,40.9724,41.2117,52687.0
2020-09-03 10:00:00,43.08,43.08,42.63,42.72,93730.0,41.2404,41.2404,40.8096,40.8958,93730.0
2020-09-03 10:30:00,42.71,42.83,42.53,42.74,69471.0,40.8862,41.0011,40.7139,40.9149,69471.0
2020-09-03 11:00:00,42.74,42.75,42.36,42.53,110229.0,40.9149,40.9245,40.5511,40.7139,110229.0
2020-09-03 11:30:00,42.54,43.04,42.48,42.99,113358.0,40.7235,41.2021,40.666,41.1542,113358.0
2020-09-03 12:00:00,42.99,43.07,42.97,43.0,55558.0,41.1542,41.2308,41.1351,41.1638,55558.0
2020-09-03 12:30:00,43.0,43.08,42.92,43.0,396189.0,41.1638,41.2404,41.0872,41.1638,396189.0
2020-09-03 13:00:00,43.0,43.32,42.9,43.28,186605.0,41.1638,41.4701,41.0681,41.4319,186605.0
2020-09-03 13:30:00,43.28,43.31,43.1,43.22,37044.0,41.4319,41.4606,41.2595,41.3744,37044.0
2020-09-03 14:00:00,43.21,43.29,43.11,43.24,29981.0,41.3648,41.4414,41.2691,41.3936,29981.0
2020-09-03 14:30:00,43.22,43.38,43.08,43.1,37828.0,41.3744,41.5276,41.2404,41.2595,37828.0
2020-09-03 15:00:00,43.13,43.15,42.82,43.0,703010.0,41.2883,41.3074,40.9915,41.1638,703010.0
2020-09-03 15:30:00,43.0,43.29,42.93,43.28,247593.0,41.1638,41.4414,41.0968,41.4319,247593.0
2020-09-04 09:30:00,43.37,43.84,42.78,43.08,283135.0,41.518,41.9679,40.9532,41.2404,283135.0
2020-09-04 10:00:00,43.08,43.19,42.49,42.59,1065538.0,41.2404,41.3457,40.6756,40.7713,1065538.0
2020-09-04 10:30:00,42.57,42.84,42.44,42.8,404307.0,40.7522,41.0106,40.6277,40.9724,404307.0
2020-09-04 11:00:00,42.81,43.03,42.65,42.79,190141.0,40.9819,41.1925,40.8288,40.9628,190141.0
2020-09-04 11:30:00,42.79,43.43,42.76,43.29,51866.0,40.9628,41.5755,40.9341,41.4414,51866.0
2020-09-04 12:00:00,43.27,43.29,43.0,43.26,46025.0,41.4223,41.4414,41.1638,41.4127,46025.0
2020-09-04 12:30:00,43.2,43.41,43.02,43.14,57615.0,41.3553,41.5563,41.183,41.2978,57615.0
2020-09-04 13:00:00,43.05,43.08,42.98,43.02,65841.0,41.2117,41.2404,41.1447,41.183,65841.0
2020-09-04 13:30:00,43.01,43.2,42.96,43.18,96027.0,41.1734,41.3553,41.1255,41.3361,96027.0
2020-09-04 14:00:00,43.16,43.19,43.0,43.15,42393.0,41.317,41.3457,41.1638,41.3074,42393.0
2020-09-04 14:30:00,43.15,43.59,43.15,43.57,48013.0,41.3074,41.7286,41.3074,41.7095,48013.0
2020-09-04 15:00:00,43.57,43.65,43.45,43.6,66027.0,41.7095,41.7861,41.5946,41.7382,66027.0
2020-09-04 15:30:00,43.6,43.62,43.32,43.32,168716.0,41.7382,41.7573,41.4701,41.4701,168716.0
2020-09-08 09:30:00,42.8,42.8,42.42,42.73,116475.0,40.9724,40.9724,40.6086,40.9053,116475.0
2020-09-08 10:00:00,42.74,43.1,42.55,43.1,48515.0,40.9149,41.2595,40.733,41.2595,48515.0
2020-09-08 10:30:00,43.06,43.43,42.96,43.27,301960.0,41.2213,41.5755,41.1255,41.4223,301960.0
2020-09-08 11:00:00,43.27,43.55,43.22,43.31,49183.0,41.4223,41.6903,41.3744,41.4606,49183.0
2020-09-08 11:30:00,43.3,43.37,43.1,43.36,95333.0,41.451,41.518,41.2595,41.5084,95333.0
2020-09-08 12:00:00,43.39,43.43,43.23,43.27,60182.0,41.5372,41.5755,41.384,41.4223,60182.0
2020-09-08 12:30:00,43.26,43.73,43.26,43.68,28148.0,41.4127,41.8626,41.4127,41.8148,28148.0
2020-09-08 13:00:00,43.69,44.04,43.65,44.0,72587.0,41.8243,42.1594,41.7861,42.1211,72587.0
2020-09-08 13:30:00,44.0,44.16,43.99,44.04,51980.0,42.1211,42.2743,42.1115,42.1594,51980.0
2020-09-08 14:00:00,44.04,44.14,43.48,43.5,69744.0,42.1594,42.2551,41.6233,41.6425,69744.0
2020-09-08 14:30:00,43.5,43.65,43.27,43.45,72531.0,41.6425,41.7861,41.4223,41.5946,72531.0
2020-09-08 15:00:00,43.45,43.45,43.24,43.38,102767.0,41.5946,41.5946,41.3936,41.5276,102767.0
2020-09-08 15:30:00,43.37,43.46,43.06,43.17,340970.0,41.518,41.6042,41.2213,41.3266,340970.0
2020-09-09 09:30:00,43.74,44.12,43.57,43.99,63429.0,41.8722,42.236,41.7095,42.1115,63429.0
2020-09-09 10:00:00,44.0,44.32,44.0,44.24,46050.0,42.1211,42.4274,42.1211,42.3509,46050.0
2020-09-09 10:30:00,44.25,44.28,44.03,44.03,85262.0,42.3604,42.3892,42.1498,42.1498,85262.0
2020-09-09 11:00:00,44.05,44.26,43.99,44.2,50586.0,42.169,42.37,42.1115,42.3126,50586.0
2020-09-09 11:30:00,44.21,44.39,44.19,44.31,32645.0,42.3221,42.4945,42.303,42.4179,32645.0
2020-09-09 12:00:00,44.32,44.37,44.23,44.34,39542.0,42.4274,42.4753,42.3413,42.4466,39542.0
2020-09-09 12:30:00,44.34,44.43,44.33,44.39,36140.0,42.4466,42.5328,42.437,42.4945,36140.0
2020-09-09 13:00:00,44.38,44.44,44.17,44.2,44366.0,42.4849,42.5423,42.2839,42.3126,44366.0
2020-09-09 13:30:00,44.2,44.21,43.96,43.98,45143.0,42.3126,42.3221,42.0828,42.102,45143.0
2020-09-09 14:00:00,43.98,44.03,43.86,43.88,43647.0,42.102,42.1498,41.9871,42.0062,43647.0
2020-09-09 14:30:00,43.89,44.08,43.89,44.0,47410.0,42.0158,42.1977,42.0158,42.1211,47410.0
2020-09-09 15:00:00,43.99,44.06,43.9,44.06,88533.0,42.1115,42.1786,42.0254,42.1786,88533.0
2020-09-09 15:30:00,44.06,44.13,43.88,43.88,235812.0,42.1786,42.2456,42.0062,42.0062,235812.0
2020-09-10 09:30:00,44.07,44.81,43.85,44.65,45597.0,42.1881,42.8965,41.9775,42.7434,45597.0
2020-09-10 10:00:00,44.64,44.75,44.32,44.32,29303.0,42.7338,42.8391,42.4274,42.4274,29303.0
2020-09-10 10:30:00,44.34,44.66,44.2,44.2,51898.0,42.4466,42.7529,42.3126,42.3126,51898.0
2020-09-10 11:00:00,44.21,44.65,44.16,44.65,62392.0,42.3221,42.7434,42.2743,42.7434,62392.0
2020-09-10 11:30:00,44.68,44.76,44.49,44.52,20271.0,42.7721,42.8487,42.5902,42.6189,20271.0
2020-09-10 12:00:00,44.5,44.62,44.42,44.53,41647.0,42.5998,42.7146,42.5232,42.6285,41647.0
2020-09-10 12:30:00,44.55,44.6,44.38,44.55,25613.0,42.6476,42.6955,42.4849,42.6476,25613.0
2020-09-10 13:00:00,44.56,44.62,44.45,44.45,26400.0,42.6572,42.7146,42.5519,42.5519,26400.0
2020-09-10 13:30:00,44.45,44.55,44.17,44.2,43788.0,42.5519,42.6476,42.2839,42.3126,43788.0
2020-09-10 14:00:00,44.2,44.22,43.72,43.73,34145.0,42.3126,42.3317,41.8531,41.8626,34145.0
2020-09-10 14:30:00,43.75,43.96,43.71,43.9,41248.0,41.8818,42.0828,41.8435,42.0254,41248.0
2020-09-10 15:00:00,43.91,43.91,43.47,43.59,99160.0,42.035,42.035,41.6137,41.7286,99160.0
2020-09-10 15:30:00,43.57,43.65,43.29,43.35,286715.0,41.7095,41.7861,41.4414,41.4989,286715.0
2020-09-11 09:30:00,43.67,43.72,43.25,43.28,34243.0,41.8052,41.8531,41.4031,41.4319,34243.0
2020-09-11 10:00:00,43.27,43.67,43.26,43.6,22999.0,41.4223,41.8052,41.4127,41.7382,22999.0
2020-09-11 10:30:00,43.63,43.89,43.53,43.8,36226.0,41.7669,42.0158,41.6712,41.9297,36226.0
2020-09-11 11:00:00,43.82,43.98,43.63,43.7,28993.0,41.9488,42.102,41.7669,41.8339,28993.0
2020-09-11 11:30:00,43.7,43.85,43.58,43.8,44258.0,41.8339,41.9775,41.719,41.9297,44258.0
2020-09-11 12:00:00,43.8,43.92,43.74,43.85,31421.0,41.9297,42.0445,41.8722,41.9775,31421.0
2020-09-11 12:30:00,43.87,43.87,43.63,43.64,43747.0,41.9967,41.9967,41.7669,41.7765,43747.0
2020-09-11 13:00:00,43.65,43.68,43.19,43.27,93059.0,41.7861,41.8148,41.3457,41.4223,93059.0
2020-09-11 13:30:00,43.25,43.47,43.24,43.31,45247.0,41.4031,41.6137,41.3936,41.4606,45247.0
2020-09-11 14:00:00,43.32,43.46,43.26,43.3,25540.0,41.4701,41.6042,41.4127,41.451,25540.0
2020-09-11 14:30:00,43.3,43.62,43.3,43.5,50116.0,41.451,41.7573,41.451,41.6425,50116.0
2020-09-11 15:00:00,43.51,43.59,43.47,43.58,137956.0,41.652,41.7286,41.6137,41.719,137956.0
2020-09-11 15:30:00,43.58,43.63,43.38,43.4,222837.0,41.719,41.7669,41.5276,41.5467,222837.0
2020-09-14 09:30:00,43.69,44.26,43.63,44.07,33479.0,41.8243,42.37,41.7669,42.1881,33479.0
2020-09-14 10:00:00,44.1,44.44,44.09,44.22,50242.0,42.2168,42.5423,42.2073,42.3317,50242.0
2020-09-14 10:30:00,44.22,44.28,44.08,44.26,43304.0,42.3317,42.3892,42.1977,42.37,43304.0
2020-09-14 11:00:00,44.32,44.33,43.93,44.04,32914.0,42.4274,42.437,42.0541,42.1594,32914.0
2020-09-14 11:30:00,44.05,44.09,43.59,43.6,56503.0,42.169,42.2073,41.7286,41.7382,56503.0
2020-09-14 12:00:00,43.61,43.66,43.28,43.34,54156.0,41.7478,41.7956,41.4319,41.4893,54156.0
2020-09-14 12:30:00,43.33,43.44,43.25,43.4,33090.0,41.4797,41.585,41.4031,41.5467,33090.0
2020-09-14 13:00:00,43.41,43.48,43.25,43.39,36915.0,41.5563,41.6233,41.4031,41.5372,36915.0
2020-09-14 13:30:00,43.42,43.54,43.35,43.48,31765.0,41.5659,41.6808,41.4989,41.6233,31765.0
2020-09-14 14:00:00,43.48,43.51,43.39,43.41,33521.0,41.6233,41.652,41.5372,41.5563,33521.0
2020-09-14 14:30:00,43.4,43.43,43.24,43.31,37983.0,41.5467,41.5755,41.3936,41.4606,37983.0
2020-09-14 15:00:00,43.3,43.39,43.14,43.32,275323.0,41.451,41.5372,41.2978,41.4701,275323.0
2020-09-14 15:30:00,43.32,43.32,43.21,43.31,188752.0,41.4701,41.4701,41.3648,41.4606,188752.0
2020-09-15 09:30:00,43.51,43.64,43.07,43.5,41398.0,41.652,41.7765,41.2308,41.6425,41398.0
2020-09-15 10:00:00,43.45,43.5,43.36,43.4,56181.0,41.5946,41.6425,41.5084,41.5467,56181.0
2020-09-15 10:30:00,43.42,43.59,43.23,43.34,38480.0,41.5659,41.7286,41.384,41.4893,38480.0
2020-09-15 11:00:00,43.33,43.44,43.04,43.11,39792.0,41.4797,41.585,41.2021,41.2691,39792.0
2020-09-15 11:30:00,43.09,43.12,42.82,42.84,62007.0,41.25,41.2787,40.9915,41.0106,62007.0
2020-09-15 12:00:00,42.84,42.94,42.69,42.71,44053.0,41.0106,41.1064,40.8671,40.8862,44053.0
2020-09-15 12:30:00,42.71,42.9,42.68,42.74,57067.0,40.8862,41.0681,40.8575,40.9149,57067.0
2020-09-15 13:00:00,42.74,42.74,42.43,42.44,50691.0,40.9149,40.9149,40.6182,40.6277,50691.0
2020-09-15 13:30:00,42.44,42.45,42.19,42.21,56773.0,40.6277,40.6373,40.3884,40.4075,56773.0
2020-09-15 14:00:00,42.21,42.27,42.1,42.18,64717.0,40.4075,40.465,40.3022,40.3788,64717.0
2020-09-15 14:30:00,42.17,42.26,42.08,42.16,69342.0,40.3693,40.4554,40.2831,40.3597,69342.0
2020-09-15 15:00:00,42.16,42.16,41.81,42.0,173923.0,40.3597,40.3597,40.0246,40.2065,173923.0
2020-09-15 15:30:00,42.0,42.07,41.81,41.94,405669.0,40.2065,40.2735,40.0246,40.1491,405669.0
2020-09-16 09:30:00,42.23,42.25,41.77,42.12,100011.0,40.4267,40.4458,39.9863,40.3214,100011.0
2020-09-16 10:00:00,42.14,42.29,42.09,42.29,70634.0,40.3405,40.4841,40.2927,40.4841,70634.0
2020-09-16 10:30:00,42.27,42.31,42.15,42.22,60145.0,40.465,40.5033,40.3501,40.4171,60145.0
2020-09-16 11:00:00,42.22,42.54,42.22,42.5,42931.0,40.4171,40.7235,40.4171,40.6852,42931.0
2020-09-16 11:30:00,42.47,42.51,42.21,42.22,81967.0,40.6564,40.6947,40.4075,40.4171,81967.0
2020-09-16 12:00:00,42.22,42.3,42.18,42.25,48941.0,40.4171,40.4937,40.3788,40.4458,48941.0
2020-09-16 12:30:00,42.24,42.47,42.21,42.41,34167.0,40.4363,40.6564,40.4075,40.599,34167.0
2020-09-16 13:00:00,42.41,42.42,42.23,42.28,34902.0,40.599,40.6086,40.4267,40.4746,34902.0
2020-09-16 13:30:00,42.27,42.97,42.25,42.39,168205.0,40.465,41.1351,40.4458,40.5799,168205.0
2020-09-16 14:00:00,42.34,42.48,42.3,42.39,41062.0,40.532,40.666,40.4937,40.5799,41062.0
2020-09-16 14:30:00,42.39,42.41,42.19,42.23,53674.0,40.5799,40.599,40.3884,40.4267,53674.0
2020-09-16 15:00:00,42.24,42.33,42.07,42.19,110545.0,40.4363,40.5224,40.2735,40.3884,110545.0
2020-09-16 15:30:00,42.18,42.27,42.1,42.22,245957.0,40.3788,40.465,40.3022,40.4171,245957.0
2020-09-17 09:30:00,42.0,42.41,41.76,42.34,130849.0,40.2065,40.599,39.9768,40.532,130849.0
2020-09-17 10:00:00,42.39,42.49,42.13,42.27,65336.0,40.5799,40.6756,40.331,40.465,65336.0
2020-09-17 10:30:00,42.26,42.53,42.26,42.29,85462.0,40.4554,40.7139,40.4554,40.4841,85462.0
2020-09-17 11:00:00,42.3,43.8,42.28,43.48,283186.0,40.4937,41.9297,40.4746,41.6233,283186.0
2020-09-17 11:30:00,43.49,43.54,43.1,43.43,153535.0,41.6329,41.6808,41.2595,41.5755,153535.0
2020-09-17 12:00:00,43.43,43.99,43.4,43.78,227916.0,41.5755,42.1115,41.5467,41.9105,227916.0
2020-09-17 12:30:00,43.78,44.34,43.7,43.75,243695.0,41.9105,42.4466,41.8339,41.8818,243695.0
2020-09-17 13:00:00,43.75,43.85,43.17,43.27,178521.0,41.8818,41.9775,41.3266,41.4223,178521.0
2020-09-17 13:30:00,43.23,43.24,42.78,42.86,88996.0,41.384,41.3936,40.9532,41.0298,88996.0
2020-09-17 14:00:00,42.87,42.92,42.49,42.52,98837.0,41.0394,41.0872,40.6756,40.7043,98837.0
2020-09-17 14:30:00,42.52,42.53,42.15,42.19,129679.0,40.7043,40.7139,40.3501,40.3884,129679.0
2020-09-17 15:00:00,42.2,42.33,42.01,42.05,136215.0,40.398,40.5224,40.2161,40.2544,136215.0
2020-09-17 15:30:00,42.05,42.29,41.94,42.29,414917.0,40.2544,40.4841,40.1491,40.4841,414917.0
2020-09-18 09:30:00,42.32,42.67,42.0,42.15,129174.0,40.5129,40.8479,40.2065,40.3501,129174.0
2020-09-18 10:00:00,42.24,42.29,42.0,42.07,24041.0,40.4363,40.4841,40.2065,40.2735,24041.0
2020-09-18 10:30:00,42.07,42.07,41.32,41.49,77050.0,40.2735,40.2735,39.5556,39.7183,77050.0
2020-09-18 11:00:00,41.51,41.61,41.38,41.59,62127.0,39.7374,39.8332,39.613,39.814,62127.0
2020-09-18 11:30:00,41.59,41.83,41.48,41.83,112129.0,39.814,40.0438,39.7087,40.0438,112129.0
2020-09-18 12:00:00,41.82,41.93,41.61,41.66,44455.0,40.0342,40.1395,39.8332,39.881,44455.0
2020-09-18 12:30:00,41.67,41.7,41.53,41.53,40080.0,39.8906,39.9193,39.7566,39.7566,40080.0
2020-09-18 13:00:00,41.56,41.77,41.5,41.68,53772.0,39.7853,39.9863,39.7279,39.9002,53772.0
2020-09-18 13:30:00,41.66,41.87,41.55,41.82,71958.0,39.881,40.0821,39.7757,40.0342,71958.0
2020-09-18 14:00:00,41.81,41.82,41.62,41.76,76654.0,40.0246,40.0342,39.8427,39.9768,76654.0
2020-09-18 14:30:00,41.76,41.78,41.58,41.71,42721.0,39.9768,39.9959,39.8045,39.9289,42721.0
2020-09-18 15:00:00,41.74,41.82,41.66,41.8,34919.0,39.9576,40.0342,39.881,40.0151,34919.0
2020-09-18 15:30:00,41.8,42.04,41.75,41.87,181658.0,40.0151,40.2448,39.9672,40.0821,181658.0
2020-09-21 09:30:00,41.56,41.98,41.38,41.75,45272.0,39.7853,40.1874,39.613,39.9672,45272.0
2020-09-21 10:00:00,41.72,41.77,41.0,41.29,44242.0,39.9385,39.9863,39.2492,39.5268,44242.0
2020-09-21 10:30:00,41.28,41.58,41.26,41.51,43775.0,39.5173,39.8045,39.4981,39.7374,43775.0
2020-09-21 11:00:00,41.5,41.71,41.33,41.44,53421.0,39.7279,39.9289,39.5651,39.6704,53421.0
2020-09-21 11:30:00,41.44,41.56,41.36,41.44,38464.0,39.6704,39.7853,39.5938,39.6704,38464.0
2020-09-21 12:00:00,41.44,41.77,41.43,41.72,48552.0,39.6704,39.9863,39.6609,39.9385,48552.0
2020-09-21 12:30:00,41.73,41.8,41.62,41.77,87379.0,39.948,40.0151,39.8427,39.9863,87379.0
2020-09-21 13:00:00,41.8,41.85,41.7,41.78,42520.0,40.0151,40.0629,39.9193,39.9959,42520.0
2020-09-21 13:30:00,41.77,41.95,41.77,41.85,45184.0,39.9863,40.1587,39.9863,40.0629,45184.0
2020-09-21 14:00:00,41.85,41.92,41.83,41.86,45278.0,40.0629,40.1299,40.0438,40.0725,45278.0
2020-09-21 14:30:00,41.85,41.94,41.75,41.94,35939.0,40.0629,40.1491,39.9672,40.1491,35939.0
2020-09-21 15:00:00,41.94,42.19,41.92,42.11,72004.0,40.1491,40.3884,40.1299,40.3118,72004.0
2020-09-21 15:30:00,42.13,42.39,42.09,42.25,257074.0,40.331,40.5799,40.2927,40.4458,257074.0
2020-09-22 09:30:00,42.44,42.65,42.12,42.34,33252.0,40.6277,40.8288,40.3214,40.532,33252.0
2020-09-22 10:00:00,42.37,42.83,42.19,42.61,44602.0,40.5607,41.0011,40.3884,40.7905,44602.0
2020-09-22 10:30:00,42.65,42.74,42.2,42.23,47511.0,40.8288,40.9149,40.398,40.4267,47511.0
2020-09-22 11:00:00,42.24,42.32,42.07,42.3,33541.0,40.4363,40.5129,40.2735,40.4937,33541.0
2020-09-22 11:30:00,42.28,42.33,42.22,42.29,20567.0,40.4746,40.5224,40.4171,40.4841,20567.0
2020-09-22 12:00:00,42.31,42.41,42.3,42.41,23008.0,40.5033,40.599,40.4937,40.599,23008.0
2020-09-22 12:30:00,42.42,42.46,42.19,42.23,17289.0,40.6086,40.6469,40.3884,40.4267,17289.0
2020-09-22 13:00:00,42.24,42.26,42.15,42.18,28076.0,40.4363,40.4554,40.3501,40.3788,28076.0
2020-09-22 13:30:00,42.16,42.35,42.12,42.33,26919.0,40.3597,40.5416,40.3214,40.5224,26919.0
2020-09-22 14:00:00,42.34,42.51,42.34,42.44,43849.0,40.532,40.6947,40.532,40.6277,43849.0
2020-09-22 14:30:00,42.46,42.53,42.42,42.45,39645.0,40.6469,40.7139,40.6086,40.6373,39645.0
2020-09-22 15:00:00,42.46,42.67,42.43,42.61,49760.0,40.6469,40.8479,40.6182,40.7905,49760.0
2020-09-22 15:30:00,42.61,42.78,42.57,42.67,209712.0,40.7905,40.9532,40.7522,40.8479,209712.0
2020-09-23 09:30:00,42.54,42.86,42.54,42.54,32046.0,40.7235,41.0298,40.7235,40.7235,32046.0
2020-09-23 10:00:00,42.55,42.65,42.36,42.36,32298.0,40.733,40.8288,40.5511,40.5511,32298.0
2020-09-23 10:30:00,42.35,42.37,42.08,42.13,44657.0,40.5416,40.5607,40.2831,40.331,44657.0
2020-09-23 11:00:00,42.15,42.23,42.02,42.07,29426.0,40.3501,40.4267,40.2257,40.2735,29426.0
2020-09-23 11:30:00,42.07,42.09,41.81,41.81,38810.0,40.2735,40.2927,40.0246,40.0246,38810.0
2020-09-23 12:00:00,41.81,41.93,41.74,41.79,30826.0,40.0246,40.1395,39.9576,40.0055,30826.0
2020-09-23 12:30:00,41.81,42.03,41.77,42.03,33349.0,40.0246,40.2352,39.9863,40.2352,33349.0
2020-09-23 13:00:00,42.04,42.19,41.94,42.13,52359.0,40.2448,40.3884,40.1491,40.331,52359.0
2020-09-23 13:30:00,42.13,42.2,42.03,42.09,95460.0,40.331,40.398,40.2352,40.2927,95460.0
2020-09-23 14:00:00,42.1,42.14,41.81,41.82,118908.0,40.3022,40.3405,40.0246,40.0342,118908.0
2020-09-23 14:30:00,41.8,41.83,41.45,41.53,37354.0,40.0151,40.0438,39.68,39.7566,37354.0
2020-09-23 15:00:00,41.54,41.66,41.48,41.59,67316.0,39.7662,39.881,39.7087,39.814,67316.0
2020-09-23 15:30:00,41.59,41.76,41.54,41.57,200920.0,39.814,39.9768,39.7662,39.7949,200920.0
2020-09-24 09:30:00,41.72,41.81,41.25,41.37,41382.0,39.9385,40.0246,39.4885,39.6034,41382.0
2020-09-24 10:00:00,41.36,41.87,41.36,41.83,83925.0,39.5938,40.0821,39.5938,40.0438,83925.0
2020-09-24 10:30:00,41.83,42.04,41.66,42.04,90677.0,40.0438,40.2448,39.881,40.2448,90677.0
2020-09-24 11:00:00,42.04,42.1,41.81,42.04,51106.0,40.2448,40.3022,40.0246,40.2448,51106.0
2020-09-24 11:30:00,42.05,42.19,42.01,42.07,36487.0,40.2544,40.3884,40.2161,40.2735,36487.0
2020-09-24 12:00:00,42.08,42.09,41.92,41.95,29492.0,40.2831,40.2927,40.1299,40.1587,29492.0
2020-09-24 12:30:00,41.96,41.96,41.5,41.58,41352.0,40.1682,40.1682,39.7279,39.8045,41352.0
2020-09-24 13:00:00,41.6,41.7,41.48,41.68,43606.0,39.8236,39.9193,39.7087,39.9002,43606.0
2020-09-24 13:30:00,41.68,41.75,41.57,41.72,40618.0,39.9002,39.9672,39.7949,39.9385,40618.0
2020-09-24 14:00:00,41.73,41.85,41.46,41.52,75702.0,39.948,40.0629,39.6896,39.747,75702.0
2020-09-24 14:30:00,41.52,41.57,41.35,41.35,32660.0,39.747,39.7949,39.5843,39.5843,32660.0
2020-09-24 15:00:00,41.37,41.6,41.23,41.3,63451.0,39.6034,39.8236,39.4694,39.5364,63451.0
2020-09-24 15:30:00,41.3,41.52,41.23,41.46,155848.0,39.5364,39.747,39.4694,39.6896,155848.0
2020-09-25 09:30:00,41.36,41.57,41.13,41.35,17724.0,39.5938,39.7949,39.3737,39.5843,17724.0
2020-09-25 10:00:00,41.38,41.51,41.25,41.41,15097.0,39.613,39.7374,39.4885,39.6417,15097.0
2020-09-25 10:30:00,41.41,41.55,41.37,41.39,16079.0,39.6417,39.7757,39.6034,39.6226,16079.0
2020-09-25 11:00:00,41.41,41.45,41.28,41.44,18034.0,39.6417,39.68,39.5173,39.6704,18034.0
2020-09-25 11:30:00,41.41,41.46,41.2,41.2,12794.0,39.6417,39.6896,39.4407,39.4407,12794.0
2020-09-25 12:00:00,41.2,41.39,41.17,41.18,12201.0,39.4407,39.6226,39.412,39.4215,12201.0
2020-09-25 12:30:00,41.2,41.21,41.1,41.17,13532.0,39.4407,39.4503,39.3449,39.412,13532.0
2020-09-25 13:00:00,41.15,41.29,41.08,41.21,20740.0,39.3928,39.5268,39.3258,39.4503,20740.0
2020-09-25 13:30:00,41.21,41.4,41.2,41.37,16069.0,39.4503,39.6321,39.4407,39.6034,16069.0
2020-09-25 14:00:00,41.36,41.53,41.34,41.41,14989.0,39.5938,39.7566,39.5747,39.6417,14989.0
2020-09-25 14:30:00,41.41,41.51,41.37,41.44,16044.0,39.6417,39.7374,39.6034,39.6704,16044.0
2020-09-25 15:00:00,41.43,41.63,41.43,41.63,26740.0,39.6609,39.8523,39.6609,39.8523,26740.0
2020-09-25 15:30:00,41.63,41.63,41.42,41.53,75588.0,39.8523,39.8523,39.6513,39.7566,75588.0
2020-09-28 09:30:00,42.02,42.32,41.76,41.86,15608.0,40.2257,40.5129,39.9768,40.0725,15608.0
2020-09-28 10:00:00,41.86,41.89,41.62,41.68,14700.0,40.0725,40.1012,39.8427,39.9002,14700.0
2020-09-28 10:30:00,41.71,41.79,41.34,41.38,19914.0,39.9289,40.0055,39.5747,39.613,19914.0
2020-09-28 11:00:00,41.38,41.58,41.28,41.35,22286.0,39.613,39.8045,39.5173,39.5843,22286.0
2020-09-28 11:30:00,41.36,41.55,41.33,41.35,24904.0,39.5938,39.7757,39.5651,39.5843,24904.0
2020-09-28 12:00:00,41.35,41.49,41.3,41.42,51795.0,39.5843,39.7183,39.5364,39.6513,51795.0
2020-09-28 12:30:00,41.41,41.54,41.39,41.54,20137.0,39.6417,39.7662,39.6226,39.7662,20137.0
2020-09-28 13:00:00,41.52,41.66,41.43,41.58,118275.0,39.747,39.881,39.6609,39.8045,118275.0
2020-09-28 13:30:00,41.59,41.77,41.58,41.75,12933.0,39.814,39.9863,39.8045,39.9672,12933.0
2020-09-28 14:00:00,41.75,42.01,41.71,42.01,34541.0,39.9672,40.2161,39.9289,40.2161,34541.0
2020-09-28 14:30:00,42.0,42.08,41.96,42.05,39060.0,40.2065,40.2831,40.1682,40.2544,39060.0
2020-09-28 15:00:00,42.05,42.06,41.96,42.01,36421.0,40.2544,40.264,40.1682,40.2161,36421.0
2020-09-28 15:30:00,42.0,42.27,41.99,42.26,481073.0,40.2065,40.465,40.1969,40.4554,481073.0
2020-09-29 09:30:00,42.38,42.58,42.16,42.54,23050.0,40.5703,40.7617,40.3597,40.7235,23050.0
2020-09-29 10:00:00,42.52,42.57,42.38,42.51,30407.0,40.7043,40.7522,40.5703,40.6947,30407.0
2020-09-29 10:30:00,42.51,42.51,42.37,42.45,43056.0,40.6947,40.6947,40.5607,40.6373,43056.0
2020-09-29 11:00:00,42.44,42.63,42.23,42.55,33360.0,40.6277,40.8096,40.4267,40.733,33360.0
2020-09-29 11:30:00,42.54,42.55,42.36,42.53,31351.0,40.7235,40.733,40.5511,40.7139,31351.0
2020-09-29 12:00:00,42.52,42.53,42.3,42.4,28507.0,40.7043,40.7139,40.4937,40.5894,28507.0
2020-09-29 12:30:00,42.4,42.54,42.37,42.52,23970.0,40.5894,40.7235,40.5607,40.7043,23970.0
2020-09-29 13:00:00,42.52,42.58,42.22,42.27,40509.0,40.7043,40.7617,40.4171,40.465,40509.0
2020-09-29 13:30:00,42.26,42.33,42.21,42.33,20371.0,40.4554,40.5224,40.4075,40.5224,20371.0
2020-09-29 14:00:00,42.33,42.34,42.1,42.16,20692.0,40.5224,40.532,40.3022,40.3597,20692.0
2020-09-29 14:30:00,42.16,42.28,42.09,42.09,20668.0,40.3597,40.4746,40.2927,40.2927,20668.0
2020-09-29 15:00:00,42.1,42.22,41.92,41.93,71217.0,40.3022,40.4171,40.1299,40.1395,71217.0
2020-09-29 15:30:00,41.92,42.07,41.8,41.99,172616.0,40.1299,40.2735,40.0151,40.1969,172616.0
2020-09-30 09:30:00,42.09,42.26,41.86,42.19,105938.0,40.2927,40.4554,40.0725,40.3884,105938.0
2020-09-30 10:00:00,42.22,42.71,42.13,42.37,82319.0,40.4171,40.8862,40.331,40.5607,82319.0
2020-09-30 10:30:00,42.37,42.56,42.3,42.47,72269.0,40.5607,40.7426,40.4937,40.6564,72269.0
2020-09-30 11:00:00,42.45,42.52,42.29,42.51,32467.0,40.6373,40.7043,40.4841,40.6947,32467.0
2020-09-30 11:30:00,42.5,42.51,42.32,42.46,26013.0,40.6852,40.6947,40.5129,40.6469,26013.0
2020-09-30 12:00:00,42.46,42.56,42.4,42.44,39783.0,40.6469,40.7426,40.5894,40.6277,39783.0
2020-09-30 12:30:00,42.43,42.5,42.37,42.42,52919.0,40.6182,40.6852,40.5607,40.6086,52919.0
2020-09-30 13:00:00,42.41,42.7,42.27,42.7,51085.0,40.599,40.8766,40.465,40.8766,51085.0
2020-09-30 13:30:00,42.7,42.95,42.69,42.94,41853.0,40.8766,41.1159,40.8671,41.1064,41853.0
2020-09-30 14:00:00,42.93,43.03,42.74,42.87,43094.0,41.0968,41.1925,40.9149,41.0394,43094.0
2020-09-30 14:30:00,42.85,42.85,42.49,42.51,93787.0,41.0202,41.0202,40.6756,40.6947,93787.0
2020-09-30 15:00:00,42.51,42.62,42.33,42.47,476398.0,40.6947,40.8,40.5224,40.6564,476398.0
2020-09-30 15:30:00,42.48,42.85,42.42,42.78,599187.0,40.666,41.0202,40.6086,40.9532,599187.0
2020-10-01 09:30:00,43.06,43.3,42.56,42.57,33500.0,41.2213,41.451,40.7426,40.7522,33500.0
2020-10-01 10:00:00,42.52,42.77,42.34,42.58,82614.0,40.7043,40.9436,40.532,40.7617,82614.0
2020-10-01 10:30:00,42.56,43.0,42.52,43.0,37843.0,40.7426,41.1638,40.7043,41.1638,37843.0
2020-10-01 11:00:00,42.97,43.39,42.9,43.14,51766.0,41.1351,41.5372,41.0681,41.2978,51766.0
2020-10-01 11:30:00,43.18,43.23,43.04,43.09,41834.0,41.3361,41.384,41.2021,41.25,41834.0
2020-10-01 12:00:00,43.09,43.32,43.08,43.27,34907.0,41.25,41.4701,41.2404,41.4223,34907.0
2020-10-01 12:30:00,43.28,43.44,43.25,43.35,34409.0,41.4319,41.585,41.4031,41.4989,34409.0
2020-10-01 13:00:00,43.36,43.46,43.29,43.42,26490.0,41.5084,41.6042,41.4414,41.5659,26490.0
2020-10-01 13:30:00,43.43,43.66,43.43,43.57,40904.0,41.5755,41.7956,41.5755,41.7095,40904.0
2020-10-01 14:00:00,43.56,43.73,43.45,43.71,73506.0,41.6999,41.8626,41.5946,41.8435,73506.0
2020-10-01 14:30:00,43.71,43.83,43.65,43.65,43696.0,41.8435,41.9584,41.7861,41.7861,43696.0
2020-10-01 15:00:00,43.64,43.72,43.42,43.43,42049.0,41.7765,41.8531,41.5659,41.5755,42049.0
2020-10-01 15:30:00,43.44,43.95,43.42,43.87,325933.0,41.585,42.0732,41.5659,41.9967,325933.0
2020-10-02 09:30:00,43.21,43.93,43.05,43.9,82630.0,41.3648,42.0541,41.2117,42.0254,82630.0
2020-10-02 10:00:00,43.93,44.1,43.81,44.02,70159.0,42.0541,42.2168,41.9392,42.1403,70159.0
2020-10-02 10:30:00,44.02,44.15,43.94,44.04,64652.0,42.1403,42.2647,42.0637,42.1594,64652.0
2020-10-02 11:00:00,44.02,44.12,43.98,44.06,54142.0,42.1403,42.236,42.102,42.1786,54142.0
2020-10-02 11:30:00,44.05,44.09,43.48,43.48,42435.0,42.169,42.2073,41.6233,41.6233,42435.0
2020-10-02 12:00:00,43.48,43.93,43.34,43.75,44686.0,41.6233,42.0541,41.4893,41.8818,44686.0
2020-10-02 12:30:00,43.77,43.85,43.67,43.71,37189.0,41.9009,41.9775,41.8052,41.8435,37189.0
2020-10-02 13:00:00,43.73,43.73,43.47,43.57,150633.0,41.8626,41.8626,41.6137,41.7095,150633.0
2020-10-02 13:30:00,43.53,43.53,43.23,43.34,42761.0,41.6712,41.6712,41.384,41.4893,42761.0
2020-10-02 14:00:00,43.34,43.51,43.33,43.37,31444.0,41.4893,41.652,41.4797,41.518,31444.0
2020-10-02 14:30:00,43.39,43.45,43.26,43.38,46208.0,41.5372,41.5946,41.4127,41.5276,46208.0
2020-10-02 15:00:00,43.39,43.47,43.27,43.42,60467.0,41.5372,41.6137,41.4223,41.5659,60467.0
2020-10-02 15:30:00,43.43,43.48,43.38,43.46,187073.0,41.5755,41.6233,41.5276,41.6042,187073.0
2020-10-05 09:30:00,43.74,44.45,43.7,44.45,73786.0,41.8722,42.5519,41.8339,42.5519,73786.0
2020-10-05 10:00:00,44.45,45.39,44.45,45.27,120114.0,42.5519,43.4518,42.5519,43.3369,120114.0
2020-10-05 10:30:00,45.27,45.31,44.81,44.84,60067.0,43.3369,43.3752,42.8965,42.9252,60067.0
2020-10-05 11:00:00,44.83,45.01,44.69,44.85,41275.0,42.9157,43.088,42.7816,42.9348,41275.0
2020-10-05 11:30:00,44.85,45.2,44.81,45.17,38984.0,42.9348,43.2699,42.8965,43.2412,38984.0
2020-10-05 12:00:00,45.16,45.46,45.15,45.44,39370.0,43.2316,43.5188,43.222,43.4996,39370.0
2020-10-05 12:30:00,45.42,45.53,45.34,45.47,56648.0,43.4805,43.5858,43.4039,43.5283,56648.0
2020-10-05 13:00:00,45.46,45.59,45.31,45.31,47603.0,43.5188,43.6432,43.3752,43.3752,47603.0
2020-10-05 13:30:00,45.28,45.51,45.23,45.45,61963.0,43.3465,43.5666,43.2986,43.5092,61963.0
2020-10-05 14:00:00,45.44,45.59,45.41,45.47,53527.0,43.4996,43.6432,43.4709,43.5283,53527.0
2020-10-05 14:30:00,45.44,45.76,45.44,45.76,84278.0,43.4996,43.806,43.4996,43.806,84278.0
2020-10-05 15:00:00,45.76,45.82,45.64,45.75,86326.0,43.806,43.8634,43.6911,43.7964,86326.0
2020-10-05 15:30:00,45.75,45.95,45.65,45.92,288918.0,43.7964,43.9878,43.7007,43.9591,288918.0
2020-10-06 09:30:00,45.69,46.3,45.69,45.87,238033.0,43.7966,44.3813,43.7966,43.9692,238033.0
2020-10-06 10:00:00,45.87,46.38,45.87,46.35,84951.0,43.9692,44.458,43.9692,44.4293,84951.0
2020-10-06 10:30:00,46.35,46.35,45.98,46.13,58738.0,44.4293,44.4293,44.0746,44.2184,58738.0
2020-10-06 11:00:00,46.13,46.37,46.02,46.37,47196.0,44.2184,44.4484,44.1129,44.4484,47196.0
2020-10-06 11:30:00,46.36,46.46,45.92,45.95,51617.0,44.4388,44.5347,44.0171,44.0458,51617.0
2020-10-06 12:00:00,45.96,46.22,45.93,46.18,29999.0,44.0554,44.3046,44.0267,44.2663,29999.0
2020-10-06 12:30:00,46.18,46.24,46.04,46.05,36974.0,44.2663,44.3238,44.1321,44.1417,36974.0
2020-10-06 13:00:00,46.07,46.2,46.01,46.07,38456.0,44.1609,44.2855,44.1034,44.1609,38456.0
2020-10-06 13:30:00,46.1,46.15,46.01,46.1,45008.0,44.1896,44.2375,44.1034,44.1896,45008.0
2020-10-06 14:00:00,46.1,46.32,46.1,46.14,38384.0,44.1896,44.4005,44.1896,44.228,38384.0
2020-10-06 14:30:00,46.15,46.31,45.56,45.8,128882.0,44.2375,44.3909,43.672,43.9021,128882.0
2020-10-06 15:00:00,45.77,45.77,45.36,45.65,113470.0,43.8733,43.8733,43.4803,43.7583,113470.0
2020-10-06 15:30:00,45.65,45.75,45.37,45.5,288287.0,43.7583,43.8541,43.4899,43.6145,288287.0
2020-10-07 09:30:00,45.68,45.8,45.38,45.38,23458.0,43.787,43.9021,43.4995,43.4995,23458.0
2020-10-07 10:00:00,45.4,45.95,45.28,45.92,40579.0,43.5186,44.0458,43.4036,44.0171,40579.0
2020-10-07 10:30:00,45.93,46.03,45.85,46.03,49892.0,44.0267,44.1225,43.95,44.1225,49892.0
2020-10-07 11:00:00,45.99,46.17,45.83,46.12,70302.0,44.0842,44.2567,43.9308,44.2088,70302.0
2020-10-07 11:30:00,46.11,46.25,45.91,45.96,51127.0,44.1992,44.3334,44.0075,44.0554,51127.0
2020-10-07 12:00:00,45.94,45.98,45.64,45.68,30899.0,44.0363,44.0746,43.7487,43.787,30899.0
2020-10-07 12:30:00,45.68,45.8,45.65,45.78,31613.0,43.787,43.9021,43.7583,43.8829,31613.0
2020-10-07 13:00:00,45.76,45.93,45.62,45.91,57443.0,43.8637,44.0267,43.7295,44.0075,57443.0
2020-10-07 13:30:00,45.89,45.91,45.45,45.49,49529.0,43.9883,44.0075,43.5666,43.6049,49529.0
2020-10-07 14:00:00,45.48,45.67,45.45,45.58,106347.0,43.5953,43.7774,43.5666,43.6912,106347.0
2020-10-07 14:30:00,45.59,45.7,45.45,45.65,52105.0,43.7008,43.8062,43.5666,43.7583,52105.0
2020-10-07 15:00:00,45.66,45.73,45.63,45.67,101541.0,43.7679,43.835,43.7391,43.7774,101541.0
2020-10-07 15:30:00,45.68,45.69,45.49,45.52,210552.0,43.787,43.7966,43.6049,43.6337,210552.0
2020-10-08 09:30:00,45.69,45.74,45.39,45.67,94248.0,43.7966,43.8445,43.509,43.7774,94248.0
2020-10-08 10:00:00,45.67,45.96,45.58,45.77,95316.0,43.7774,44.0554,43.6912,43.8733,95316.0
2020-10-08 10:30:00,45.73,45.76,45.55,45.55,22993.0,43.835,43.8637,43.6624,43.6624,22993.0
2020-10-08 11:00:00,45.54,45.75,45.47,45.64,49257.0,43.6528,43.8541,43.5857,43.7487,49257.0
2020-10-08 11:30:00,45.64,45.64,45.48,45.52,66621.0,43.7487,43.7487,43.5953,43.6337,66621.0
2020-10-08 12:00:00,45.52,45.65,45.52,45.61,35588.0,43.6337,43.7583,43.6337,43.7199,35588.0
2020-10-08 12:30:00,45.61,45.72,45.58,45.64,27516.0,43.7199,43.8254,43.6912,43.7487,27516.0
2020-10-08 13:00:00,45.64,45.72,45.61,45.7,10895.0,43.7487,43.8254,43.7199,43.8062,10895.0
2020-10-08 13:30:00,45.72,45.8,45.68,45.7,22351.0,43.8254,43.9021,43.787,43.8062,22351.0
2020-10-08 14:00:00,45.69,45.76,45.63,45.73,35697.0,43.7966,43.8637,43.7391,43.835,35697.0
2020-10-08 14:30:00,45.71,45.8,45.71,45.79,35014.0,43.8158,43.9021,43.8158,43.8925,35014.0
2020-10-08 15:00:00,45.79,45.81,45.6,45.61,109161.0,43.8925,43.9116,43.7103,43.7199,109161.0
2020-10-08 15:30:00,45.6,45.61,45.45,45.54,254635.0,43.7103,43.7199,43.5666,43.6528,254635.0
2020-10-09 09:30:00,45.71,45.9,45.28,45.45,56246.0,43.8158,43.9979,43.4036,43.5666,56246.0
2020-10-09 10:00:00,45.4,45.55,45.3,45.4,43497.0,43.5186,43.6624,43.4228,43.5186,43497.0
2020-10-09 10:30:00,45.4,45.47,45.2,45.25,174287.0,43.5186,43.5857,43.3269,43.3748,174287.0
2020-10-09 11:00:00,45.23,45.3,45.18,45.27,68395.0,43.3557,43.4228,43.3077,43.394,68395.0
2020-10-09 11:30:00,45.27,45.33,45.13,45.17,69668.0,43.394,43.4515,43.2598,43.2982,69668.0
2020-10-09 12:00:00,45.17,45.3,45.11,45.13,62789.0,43.2982,43.4228,43.2406,43.2598,62789.0
2020-10-09 12:30:00,45.12,45.22,45.12,45.15,98250.0,43.2502,43.3461,43.2502,43.279,98250.0
2020-10-09 13:00:00,45.14,45.2,45.0,45.05,45809.0,43.2694,43.3269,43.1352,43.1831,45809.0
2020-10-09 13:30:00,45.05,45.07,44.85,44.87,139924.0,43.1831,43.2023,42.9914,43.0106,139924.0
2020-10-09 14:00:00,44.85,44.89,44.23,44.23,243013.0,42.9914,43.0298,42.3971,42.3971,243013.0
2020-10-09 14:30:00,44.26,44.46,44.01,44.34,172833.0,42.4259,42.6176,42.1862,42.5026,172833.0
2020-10-09 15:00:00,44.34,44.54,44.23,44.3,79056.0,42.5026,42.6943,42.3971,42.4642,79056.0
2020-10-09 15:30:00,44.27,44.34,43.63,43.83,460202.0,42.4355,42.5026,41.822,42.0137,460202.0
2020-10-12 09:30:00,43.91,44.31,43.55,43.67,47712.0,42.0904,42.4738,41.7453,41.8603,47712.0
2020-10-12 10:00:00,43.63,43.67,43.33,43.41,74068.0,41.822,41.8603,41.5344,41.6111,74068.0
2020-10-12 10:30:00,43.44,43.46,43.09,43.09,57762.0,41.6399,41.659,41.3044,41.3044,57762.0
2020-10-12 11:00:00,43.09,43.15,42.93,42.93,67496.0,41.3044,41.3619,41.151,41.151,67496.0
2020-10-12 11:30:00,42.93,43.1,42.66,42.66,69641.0,41.151,41.3139,40.8922,40.8922,69641.0
2020-10-12 12:00:00,42.65,42.94,42.61,42.82,51117.0,40.8826,41.1606,40.8442,41.0455,51117.0
2020-10-12 12:30:00,42.81,43.17,42.78,42.99,66509.0,41.036,41.381,41.0072,41.2085,66509.0
2020-10-12 13:00:00,42.98,43.06,42.94,42.97,84669.0,41.1989,41.2756,41.1606,41.1893,84669.0
2020-10-12 13:30:00,42.99,43.02,42.87,42.92,57686.0,41.2085,41.2373,41.0935,41.1414,57686.0
2020-10-12 14:00:00,42.91,43.13,42.91,43.13,93192.0,41.1318,41.3427,41.1318,41.3427,93192.0
2020-10-12 14:30:00,43.14,43.14,42.96,43.0,55912.0,41.3523,41.3523,41.1797,41.2181,55912.0
2020-10-12 15:00:00,43.0,43.02,42.88,42.9,86993.0,41.2181,41.2373,41.1031,41.1222,86993.0
2020-10-12 15:30:00,42.9,42.9,42.69,42.85,324085.0,41.1222,41.1222,40.9209,41.0743,324085.0
2020-10-13 09:30:00,42.77,43.55,42.75,43.55,52889.0,40.9976,41.7453,40.9784,41.7453,52889.0
2020-10-13 10:00:00,43.55,43.72,43.47,43.63,50878.0,41.7453,41.9082,41.6686,41.822,50878.0
2020-10-13 10:30:00,43.62,43.89,43.62,43.83,41235.0,41.8124,42.0712,41.8124,42.0137,41235.0
2020-10-13 11:00:00,43.84,43.86,43.27,43.28,43408.0,42.0233,42.0424,41.4769,41.4865,43408.0
2020-10-13 11:30:00,43.3,43.55,43.3,43.38,26708.0,41.5057,41.7453,41.5057,41.5823,26708.0
2020-10-13 12:00:00,43.41,43.44,43.31,43.41,24482.0,41.6111,41.6399,41.5152,41.6111,24482.0
2020-10-13 12:30:00,43.43,43.47,43.13,43.15,38335.0,41.6303,41.6686,41.3427,41.3619,38335.0
2020-10-13 13:00:00,43.15,43.55,43.14,43.5,67514.0,41.3619,41.7453,41.3523,41.6974,67514.0
2020-10-13 13:30:00,43.49,43.62,43.42,43.47,49173.0,41.6878,41.8124,41.6207,41.6686,49173.0
2020-10-13 14:00:00,43.45,43.46,43.31,43.32,40955.0,41.6494,41.659,41.5152,41.5248,40955.0
2020-10-13 14:30:00,43.31,43.38,43.26,43.31,49715.0,41.5152,41.5823,41.4673,41.5152,49715.0
2020-10-13 15:00:00,43.31,43.41,43.31,43.36,63133.0,41.5152,41.6111,41.5152,41.5632,63133.0
2020-10-13 15:30:00,43.37,43.43,43.25,43.35,225552.0,41.5728,41.6303,41.4577,41.5536,225552.0
2020-10-14 09:30:00,43.96,46.86,43.95,46.77,392824.0,42.1383,44.9181,42.1287,44.8319,392824.0
2020-10-14 10:00:00,46.74,46.84,45.5,45.58,160310.0,44.8031,44.899,43.6145,43.6912,160310.0
2020-10-14 10:30:00,45.57,45.74,45.45,45.73,62440.0,43.6816,43.8445,43.5666,43.835,62440.0
2020-10-14 11:00:00,45.69,45.73,45.18,45.22,63925.0,43.7966,43.835,43.3077,43.3461,63925.0
2020-10-14 11:30:00,45.23,45.3,44.93,44.97,44380.0,43.3557,43.4228,43.0681,43.1064,44380.0
2020-10-14 12:00:00,44.93,45.15,44.77,45.09,80934.0,43.0681,43.279,42.9147,43.2215,80934.0
2020-10-14 12:30:00,45.09,45.15,44.58,45.0,50933.0,43.2215,43.279,42.7326,43.1352,50933.0
2020-10-14 13:00:00,45.0,45.09,44.92,45.0,29209.0,43.1352,43.2215,43.0585,43.1352,29209.0
2020-10-14 13:30:00,44.98,45.09,44.95,45.04,33708.0,43.116,43.2215,43.0873,43.1735,33708.0
2020-10-14 14:00:00,45.05,45.13,44.78,44.78,25383.0,43.1831,43.2598,42.9243,42.9243,25383.0
2020-10-14 14:30:00,44.81,44.83,44.6,44.76,68066.0,42.9531,42.9722,42.7518,42.9052,68066.0
2020-10-14 15:00:00,44.78,45.28,44.73,45.14,64109.0,42.9243,43.4036,42.8764,43.2694,64109.0
2020-10-14 15:30:00,45.14,45.3,45.01,45.13,234143.0,43.2694,43.4228,43.1448,43.2598,234143.0
2020-10-15 09:30:00,44.46,45.23,44.41,44.65,42068.0,42.6176,43.3557,42.5697,42.7997,42068.0
2020-10-15 10:00:00,44.62,45.08,44.58,44.84,60527.0,42.771,43.2119,42.7326,42.9818,60527.0
2020-10-15 10:30:00,44.81,44.87,44.61,44.7,40172.0,42.9531,43.0106,42.7614,42.8476,40172.0
2020-10-15 11:00:00,44.68,44.91,44.66,44.82,36905.0,42.8285,43.0489,42.8093,42.9627,36905.0
2020-10-15 11:30:00,44.83,44.84,44.65,44.65,30566.0,42.9722,42.9818,42.7997,42.7997,30566.0
2020-10-15 12:00:00,44.67,44.7,44.56,44.61,38177.0,42.8189,42.8476,42.7134,42.7614,38177.0
2020-10-15 12:30:00,44.64,44.66,44.47,44.49,29996.0,42.7901,42.8093,42.6272,42.6463,29996.0
2020-10-15 13:00:00,44.52,44.54,44.4,44.48,21335.0,42.6751,42.6943,42.5601,42.6368,21335.0
2020-10-15 13:30:00,44.48,44.87,44.45,44.85,59652.0,42.6368,43.0106,42.608,42.9914,59652.0
2020-10-15 14:00:00,44.87,45.11,44.86,45.05,30262.0,43.0106,43.2406,43.001,43.1831,30262.0
2020-10-15 14:30:00,45.04,45.36,45.02,45.3,50855.0,43.1735,43.4803,43.1544,43.4228,50855.0
2020-10-15 15:00:00,45.28,45.29,45.1,45.25,45704.0,43.4036,43.4132,43.2311,43.3748,45704.0
2020-10-15 15:30:00,45.24,45.57,45.17,45.57,336926.0,43.3653,43.6816,43.2982,43.6816,336926.0
2020-10-16 09:30:00,45.64,45.96,45.18,45.18,23130.0,43.7487,44.0554,43.3077,43.3077,23130.0
2020-10-16 10:00:00,45.12,45.29,44.96,45.22,33856.0,43.2502,43.4132,43.0969,43.3461,33856.0
2020-10-16 10:30:00,45.19,45.23,44.93,44.93,42237.0,43.3173,43.3557,43.0681,43.0681,42237.0
2020-10-16 11:00:00,44.9,44.93,44.76,44.77,27233.0,43.0393,43.0681,42.9052,42.9147,27233.0
2020-10-16 11:30:00,44.77,44.84,44.74,44.83,49587.0,42.9147,42.9818,42.886,42.9722,49587.0
2020-10-16 12:00:00,44.82,44.91,44.69,44.8,29708.0,42.9627,43.0489,42.8381,42.9435,29708.0
2020-10-16 12:30:00,44.77,44.8,44.56,44.62,25499.0,42.9147,42.9435,42.7134,42.771,25499.0
2020-10-16 13:00:00,44.59,44.6,44.21,44.26,1118799.0,42.7422,42.7518,42.3779,42.4259,1118799.0
2020-10-16 13:30:00,44.23,44.47,44.2,44.47,27752.0,42.3971,42.6272,42.3684,42.6272,27752.0
2020-10-16 14:00:00,44.45,44.48,44.37,44.42,30741.0,42.608,42.6368,42.5313,42.5792,30741.0
2020-10-16 14:30:00,44.42,44.43,44.33,44.38,35821.0,42.5792,42.5888,42.493,42.5409,35821.0
2020-10-16 15:00:00,44.38,44.38,44.07,44.25,65865.0,42.5409,42.5409,42.2437,42.4163,65865.0
2020-10-16 15:30:00,44.25,44.31,44.05,44.06,173813.0,42.4163,42.4738,42.2246,42.2342,173813.0
2020-10-19 09:30:00,44.2,44.43,44.08,44.24,51646.0,42.3684,42.5888,42.2533,42.4067,51646.0
2020-10-19 10:00:00,44.22,44.22,43.84,44.0,17667.0,42.3875,42.3875,42.0233,42.1766,17667.0
2020-10-19 10:30:00,44.0,44.07,43.87,44.07,16834.0,42.1766,42.2437,42.052,42.2437,16834.0
2020-10-19 11:00:00,44.05,44.2,43.91,43.97,16259.0,42.2246,42.3684,42.0904,42.1479,16259.0
2020-10-19 11:30:00,44.0,44.1,43.85,43.96,16372.0,42.1766,42.2725,42.0329,42.1383,16372.0
2020-10-19 12:00:00,43.96,43.99,43.79,43.84,14527.0,42.1383,42.1671,41.9753,42.0233,14527.0
2020-10-19 12:30:00,43.82,43.82,43.67,43.77,10325.0,42.0041,42.0041,41.8603,41.9562,10325.0
2020-10-19 13:00:00,43.77,44.03,43.77,43.77,17651.0,41.9562,42.2054,41.9562,41.9562,17651.0
2020-10-19 13:30:00,43.81,43.81,43.53,43.55,15835.0,41.9945,41.9945,41.7261,41.7453,15835.0
2020-10-19 14:00:00,43.53,43.59,43.46,43.58,14243.0,41.7261,41.7836,41.659,41.774,14243.0
2020-10-19 14:30:00,43.56,43.56,43.21,43.21,30362.0,41.7549,41.7549,41.4194,41.4194,30362.0
2020-10-19 15:00:00,43.24,43.52,43.15,43.48,51527.0,41.4481,41.7165,41.3619,41.6782,51527.0
2020-10-19 15:30:00,43.48,43.82,43.48,43.81,286294.0,41.6782,42.0041,41.6782,41.9945,286294.0
2020-10-20 09:30:00,43.97,44.02,43.61,43.75,34039.0,42.1479,42.1958,41.8028,41.937,34039.0
2020-10-20 10:00:00,43.74,43.83,43.52,43.59,80748.0,41.9274,42.0137,41.7165,41.7836,80748.0
2020-10-20 10:30:00,43.59,43.91,43.59,43.79,18143.0,41.7836,42.0904,41.7836,41.9753,18143.0
2020-10-20 11:00:00,43.79,43.99,43.67,43.97,13265.0,41.9753,42.1671,41.8603,42.1479,13265.0
2020-10-20 11:30:00,43.98,44.17,43.95,44.17,13675.0,42.1575,42.3396,42.1287,42.3396,13675.0
2020-10-20 12:00:00,44.19,44.27,43.98,43.99,23057.0,42.3588,42.4355,42.1575,42.1671,23057.0
2020-10-20 12:30:00,44.01,44.21,43.98,44.01,18640.0,42.1862,42.3779,42.1575,42.1862,18640.0
2020-10-20 13:00:00,44.04,44.05,43.91,43.95,17327.0,42.215,42.2246,42.0904,42.1287,17327.0
2020-10-20 13:30:00,43.98,44.05,43.86,43.86,13672.0,42.1575,42.2246,42.0424,42.0424,13672.0
2020-10-20 14:00:00,43.92,44.0,43.84,43.86,20942.0,42.1,42.1766,42.0233,42.0424,20942.0
2020-10-20 14:30:00,43.87,43.88,43.68,43.77,17356.0,42.052,42.0616,41.8699,41.9562,17356.0
2020-10-20 15:00:00,43.77,43.77,43.48,43.54,49341.0,41.9562,41.9562,41.6782,41.7357,49341.0
2020-10-20 15:30:00,43.54,43.58,43.24,43.28,157957.0,41.7357,41.774,41.4481,41.4865,157957.0
2020-10-21 09:30:00,43.25,43.9,43.25,43.88,26861.0,41.4577,42.0808,41.4577,42.0616,26861.0
2020-10-21 10:00:00,43.81,44.03,43.74,44.02,36050.0,41.9945,42.2054,41.9274,42.1958,36050.0
2020-10-21 10:30:00,44.04,44.07,43.49,43.5,45611.0,42.215,42.2437,41.6878,41.6974,45611.0
2020-10-21 11:00:00,43.5,43.63,43.32,43.56,61486.0,41.6974,41.822,41.5248,41.7549,61486.0
2020-10-21 11:30:00,43.58,44.12,43.5,43.92,301710.0,41.774,42.2917,41.6974,42.1,301710.0
2020-10-21 12:00:00,43.9,44.2,43.89,44.05,51488.0,42.0808,42.3684,42.0712,42.2246,51488.0
2020-10-21 12:30:00,44.05,44.06,43.92,43.95,34165.0,42.2246,42.2342,42.1,42.1287,34165.0
2020-10-21 13:00:00,43.92,44.18,43.91,44.17,28812.0,42.1,42.3492,42.0904,42.3396,28812.0
2020-10-21 13:30:00,44.16,44.33,44.15,44.27,39541.0,42.33,42.493,42.3204,42.4355,39541.0
2020-10-21 14:00:00,44.28,44.5,44.11,44.41,36726.0,42.445,42.6559,42.2821,42.5697,36726.0
2020-10-21 14:30:00,44.42,44.46,44.35,44.41,65603.0,42.5792,42.6176,42.5121,42.5697,65603.0
2020-10-21 15:00:00,44.41,44.67,44.36,44.66,67308.0,42.5697,42.8189,42.5217,42.8093,67308.0
2020-10-21 15:30:00,44.64,44.67,44.22,44.23,186557.0,42.7901,42.8189,42.3875,42.3971,186557.0
2020-10-22 09:30:00,44.48,44.76,43.84,43.9,59260.0,42.6368,42.9052,42.0233,42.0808,59260.0
2020-10-22 10:00:00,43.89,43.94,43.17,43.17,34850.0,42.0712,42.1191,41.381,41.381,34850.0
2020-10-22 10:30:00,43.22,43.22,42.61,42.83,139183.0,41.429,41.429,40.8442,41.0551,139183.0
2020-10-22 11:00:00,42.86,43.1,42.59,42.7,609422.0,41.0839,41.3139,40.8251,40.9305,609422.0
2020-10-22 11:30:00,42.7,42.73,42.5,42.64,116464.0,40.9305,40.9593,40.7388,40.873,116464.0
2020-10-22 12:00:00,42.66,42.71,42.45,42.51,80959.0,40.8922,40.9401,40.6909,40.7484,80959.0
2020-10-22 12:30:00,42.51,42.54,42.36,42.48,71103.0,40.7484,40.7771,40.6046,40.7196,71103.0
2020-10-22 13:00:00,42.48,42.63,42.34,42.5,110566.0,40.7196,40.8634,40.5854,40.7388,110566.0
2020-10-22 13:30:00,42.5,42.75,42.45,42.74,171054.0,40.7388,40.9784,40.6909,40.9689,171054.0
2020-10-22 14:00:00,42.73,42.74,42.37,42.54,138728.0,40.9593,40.9689,40.6142,40.7771,138728.0
2020-10-22 14:30:00,42.55,42.55,42.28,42.33,129395.0,40.7867,40.7867,40.5279,40.5758,129395.0
2020-10-22 15:00:00,42.33,42.35,42.21,42.28,144761.0,40.5758,40.595,40.4608,40.5279,144761.0
2020-10-22 15:30:00,42.28,42.28,41.95,42.0,330087.0,40.5279,40.5279,40.2116,40.2595,330087.0
2020-10-23 09:30:00,41.97,42.2,41.08,41.37,75198.0,40.2308,40.4512,39.3776,39.6556,75198.0
2020-10-23 10:00:00,41.37,41.57,41.35,41.49,42341.0,39.6556,39.8473,39.6365,39.7707,42341.0
2020-10-23 10:30:00,41.59,41.82,41.58,41.67,44526.0,39.8665,40.087,39.8569,39.9432,44526.0
2020-10-23 11:00:00,41.64,41.73,41.55,41.66,29561.0,39.9144,40.0007,39.8282,39.9336,29561.0
2020-10-23 11:30:00,41.62,41.66,41.51,41.57,31337.0,39.8953,39.9336,39.7898,39.8473,31337.0
2020-10-23 12:00:00,41.56,41.68,41.54,41.61,26257.0,39.8378,39.9528,39.8186,39.8857,26257.0
2020-10-23 12:30:00,41.61,41.69,41.3,41.3,26875.0,39.8857,39.9624,39.5885,39.5885,26875.0
2020-10-23 13:00:00,41.3,41.85,41.29,41.84,167687.0,39.5885,40.1157,39.5789,40.1062,167687.0
2020-10-23 13:30:00,41.84,42.19,41.83,42.02,41918.0,40.1062,40.4417,40.0966,40.2787,41918.0
2020-10-23 14:00:00,42.01,42.17,42.0,42.09,19299.0,40.2691,40.4225,40.2595,40.3458,19299.0
2020-10-23 14:30:00,42.08,42.12,42.0,42.03,20614.0,40.3362,40.3746,40.2595,40.2883,20614.0
2020-10-23 15:00:00,42.04,42.13,42.02,42.1,45551.0,40.2979,40.3841,40.2787,40.3554,45551.0
2020-10-23 15:30:00,42.1,42.26,41.98,42.13,239443.0,40.3554,40.5087,40.2404,40.3841,239443.0
2020-10-26 09:30:00,42.0,42.16,41.74,41.96,41386.0,40.2595,40.4129,40.0103,40.2212,41386.0
2020-10-26 10:00:00,41.94,42.38,41.9,42.27,102411.0,40.202,40.6238,40.1637,40.5183,102411.0
2020-10-26 10:30:00,42.23,42.25,41.77,41.77,61241.0,40.48,40.4992,40.0391,40.0391,61241.0
2020-10-26 11:00:00,41.76,41.78,41.55,41.7,22621.0,40.0295,40.0486,39.8282,39.972,22621.0
2020-10-26 11:30:00,41.67,41.7,41.48,41.48,29637.0,39.9432,39.972,39.7611,39.7611,29637.0
2020-10-26 12:00:00,41.48,41.59,41.41,41.51,14179.0,39.7611,39.8665,39.694,39.7898,14179.0
2020-10-26 12:30:00,41.51,41.52,41.19,41.19,13746.0,39.7898,39.7994,39.4831,39.4831,13746.0
2020-10-26 13:00:00,41.22,41.22,40.9,40.9,36305.0,39.5118,39.5118,39.2051,39.2051,36305.0
2020-10-26 13:30:00,40.9,41.0,40.83,40.98,26572.0,39.2051,39.301,39.138,39.2818,26572.0
2020-10-26 14:00:00,40.99,41.24,40.98,41.23,36511.0,39.2914,39.531,39.2818,39.5214,36511.0
2020-10-26 14:30:00,41.21,41.35,41.02,41.34,84540.0,39.5023,39.6365,39.3201,39.6269,84540.0
2020-10-26 15:00:00,41.34,41.42,41.13,41.22,68038.0,39.6269,39.7036,39.4256,39.5118,68038.0
2020-10-26 15:30:00,41.22,41.32,41.03,41.16,173607.0,39.5118,39.6077,39.3297,39.4543,173607.0
2020-10-27 09:30:00,41.45,41.66,41.03,41.38,43153.0,39.7323,39.9336,39.3297,39.6652,43153.0
2020-10-27 10:00:00,41.41,41.7,41.32,41.52,36687.0,39.694,39.972,39.6077,39.7994,36687.0
2020-10-27 10:30:00,41.55,41.56,41.41,41.52,28978.0,39.8282,39.8378,39.694,39.7994,28978.0
2020-10-27 11:00:00,41.52,41.7,41.49,41.58,27030.0,39.7994,39.972,39.7707,39.8569,27030.0
2020-10-27 11:30:00,41.54,41.54,41.37,41.41,29059.0,39.8186,39.8186,39.6556,39.694,29059.0
2020-10-27 12:00:00,41.41,41.5,41.32,41.44,22462.0,39.694,39.7802,39.6077,39.7227,22462.0
2020-10-27 12:30:00,41.42,41.44,41.25,41.32,20505.0,39.7036,39.7227,39.5406,39.6077,20505.0
2020-10-27 13:00:00,41.32,41.48,41.3,41.44,26510.0,39.6077,39.7611,39.5885,39.7227,26510.0
2020-10-27 13:30:00,41.43,41.51,41.43,41.49,47297.0,39.7131,39.7898,39.7131,39.7707,47297.0
2020-10-27 14:00:00,41.49,41.5,41.39,41.39,33415.0,39.7707,39.7802,39.6748,39.6748,33415.0
2020-10-27 14:30:00,41.39,41.52,41.36,41.46,39436.0,39.6748,39.7994,39.646,39.7419,39436.0
2020-10-27 15:00:00,41.47,41.5,41.4,41.43,44531.0,39.7515,39.7802,39.6844,39.7131,44531.0
2020-10-27 15:30:00,41.42,41.47,41.22,41.25,110327.0,39.7036,39.7515,39.5118,39.5406,110327.0
2020-10-28 09:30:00,40.68,40.74,40.29,40.53,44614.0,38.9942,39.0517,38.6204,38.8504,44614.0
2020-10-28 10:00:00,40.47,40.5,40.14,40.28,38868.0,38.7929,38.8217,38.4766,38.6108,38868.0
2020-10-28 10:30:00,40.27,40.55,40.11,40.48,29621.0,38.6012,38.8696,38.4478,38.8025,29621.0
2020-10-28 11:00:00,40.44,40.58,40.31,40.57,36863.0,38.7642,38.8984,38.6396,38.8888,36863.0
2020-10-28 11:30:00,40.57,40.74,40.46,40.67,22048.0,38.8888,39.0517,38.7833,38.9846,22048.0
2020-10-28 12:00:00,40.65,40.73,40.53,40.53,10415.0,38.9655,39.0422,38.8504,38.8504,10415.0
2020-10-28 12:30:00,40.54,40.56,40.4,40.51,20737.0,38.86,38.8792,38.7258,38.8313,20737.0
2020-10-28 13:00:00,40.49,40.49,40.15,40.25,27241.0,38.8121,38.8121,38.4862,38.582,27241.0
2020-10-28 13:30:00,40.26,40.64,40.24,40.61,47410.0,38.5916,38.9559,38.5725,38.9271,47410.0
2020-10-28 14:00:00,40.59,40.83,40.55,40.8,34140.0,38.908,39.138,38.8696,39.1093,34140.0
2020-10-28 14:30:00,40.82,40.84,40.4,40.53,67600.0,39.1284,39.1476,38.7258,38.8504,67600.0
2020-10-28 15:00:00,40.56,40.67,40.42,40.49,69045.0,38.8792,38.9846,38.745,38.8121,69045.0
2020-10-28 15:30:00,40.51,40.58,40.34,40.35,188364.0,38.8313,38.8984,38.6683,38.6779,188364.0
2020-10-29 09:30:00,40.37,40.45,40.09,40.41,23548.0,38.6971,38.7738,38.4287,38.7354,23548.0
2020-10-29 10:00:00,40.37,40.38,40.05,40.12,84407.0,38.6971,38.7067,38.3903,38.4574,84407.0
2020-10-29 10:30:00,40.14,40.23,39.96,40.0,36533.0,38.4766,38.5629,38.3041,38.3424,36533.0
2020-10-29 11:00:00,40.0,40.65,39.96,40.6,129582.0,38.3424,38.9655,38.3041,38.9175,129582.0
2020-10-29 11:30:00,40.63,40.63,40.32,40.32,37435.0,38.9463,38.9463,38.6491,38.6491,37435.0
2020-10-29 12:00:00,40.37,40.41,40.18,40.22,18148.0,38.6971,38.7354,38.5149,38.5533,18148.0
2020-10-29 12:30:00,40.22,40.22,39.98,40.05,26484.0,38.5533,38.5533,38.3232,38.3903,26484.0
2020-10-29 13:00:00,40.05,40.18,39.93,40.15,35281.0,38.3903,38.5149,38.2753,38.4862,35281.0
2020-10-29 13:30:00,40.18,40.28,40.09,40.25,21207.0,38.5149,38.6108,38.4287,38.582,21207.0
2020-10-29 14:00:00,40.25,40.41,40.25,40.34,36520.0,38.582,38.7354,38.582,38.6683,36520.0
2020-10-29 14:30:00,40.32,40.35,40.02,40.02,71916.0,38.6491,38.6779,38.3616,38.3616,71916.0
2020-10-29 15:00:00,40.02,40.23,39.98,40.05,92842.0,38.3616,38.5629,38.3232,38.3903,92842.0
2020-10-29 15:30:00,40.06,40.25,40.04,40.12,208809.0,38.3999,38.582,38.3807,38.4574,208809.0
2020-10-30 09:30:00,39.91,40.45,39.91,40.13,23705.0,38.2561,38.7738,38.2561,38.467,23705.0
2020-10-30 10:00:00,40.12,40.16,39.86,39.88,47587.0,38.4574,38.4958,38.2082,38.2274,47587.0
2020-10-30 10:30:00,39.86,39.95,39.4,39.47,46132.0,38.2082,38.2945,37.7673,37.8344,46132.0
2020-10-30 11:00:00,39.48,39.67,39.36,39.46,65594.0,37.844,38.0261,37.7289,37.8248,65594.0
2020-10-30 11:30:00,39.44,39.57,39.4,39.53,57128.0,37.8056,37.9302,37.7673,37.8919,57128.0
2020-10-30 12:00:00,39.53,39.77,39.53,39.73,43263.0,37.8919,38.1219,37.8919,38.0836,43263.0
2020-10-30 12:30:00,39.71,39.72,39.53,39.55,36049.0,38.0644,38.074,37.8919,37.9111,36049.0
2020-10-30 13:00:00,39.56,39.78,39.4,39.62,47711.0,37.9206,38.1315,37.7673,37.9782,47711.0
2020-10-30 13:30:00,39.61,39.67,39.41,39.61,42471.0,37.9686,38.0261,37.7769,37.9686,42471.0
2020-10-30 14:00:00,39.59,39.87,39.55,39.58,32334.0,37.9494,38.2178,37.9111,37.9398,32334.0
2020-10-30 14:30:00,39.58,39.69,39.39,39.4,114271.0,37.9398,38.0453,37.7577,37.7673,114271.0
2020-10-30 15:00:00,39.4,39.62,39.34,39.49,90692.0,37.7673,37.9782,37.7098,37.8535,90692.0
2020-10-30 15:30:00,39.49,39.67,39.42,39.67,188028.0,37.8535,38.0261,37.7864,38.0261,188028.0
2020-11-02 09:30:00,40.2,40.67,40.0,40.63,23685.0,38.5341,38.9846,38.3424,38.9463,23685.0
2020-11-02 10:00:00,40.67,41.03,40.66,40.91,54021.0,38.9846,39.3297,38.9751,39.2147,54021.0
2020-11-02 10:30:00,40.94,40.97,40.58,40.67,41197.0,39.2435,39.2722,38.8984,38.9846,41197.0
2020-11-02 11:00:00,40.66,40.82,40.39,40.5,47575.0,38.9751,39.1284,38.7162,38.8217,47575.0
2020-11-02 11:30:00,40.51,40.6,40.38,40.38,32396.0,38.8313,38.9175,38.7067,38.7067,32396.0
2020-11-02 12:00:00,40.36,40.45,40.27,40.45,46252.0,38.6875,38.7738,38.6012,38.7738,46252.0
2020-11-02 12:30:00,40.42,40.46,39.98,40.07,84445.0,38.745,38.7833,38.3232,38.4095,84445.0
2020-11-02 13:00:00,40.05,40.06,39.7,39.97,117022.0,38.3903,38.3999,38.0548,38.3136,117022.0
2020-11-02 13:30:00,39.97,40.0,39.75,39.9,101665.0,38.3136,38.3424,38.1028,38.2465,101665.0
2020-11-02 14:00:00,39.89,40.02,39.84,39.95,112592.0,38.237,38.3616,38.189,38.2945,112592.0
2020-11-02 14:30:00,39.96,40.1,39.88,40.02,181998.0,38.3041,38.4383,38.2274,38.3616,181998.0
2020-11-02 15:00:00,40.02,40.49,40.02,40.23,153800.0,38.3616,38.8121,38.3616,38.5629,153800.0
2020-11-02 15:30:00,40.24,40.48,40.1,40.47,286428.0,38.5725,38.8025,38.4383,38.7929,286428.0
2020-11-03 09:30:00,40.68,41.14,40.6,41.07,54087.0,38.9942,39.4352,38.9175,39.3681,54087.0
2020-11-03 10:00:00,41.12,41.27,40.72,40.72,67870.0,39.416,39.5598,39.0326,39.0326,67870.0
2020-11-03 10:30:00,40.72,40.78,40.67,40.77,54659.0,39.0326,39.0901,38.9846,39.0805,54659.0
2020-11-03 11:00:00,40.77,41.25,40.7,41.13,47598.0,39.0805,39.5406,39.0134,39.4256,47598.0
2020-11-03 11:30:00,41.14,41.35,40.96,40.97,42070.0,39.4352,39.6365,39.2626,39.2722,42070.0
2020-11-03 12:00:00,40.99,41.19,40.97,41.07,42094.0,39.2914,39.4831,39.2722,39.3681,42094.0
2020-11-03 12:30:00,41.08,41.21,41.08,41.21,29177.0,39.3776,39.5023,39.3776,39.5023,29177.0
2020-11-03 13:00:00,41.2,41.26,41.06,41.11,41147.0,39.4927,39.5502,39.3585,39.4064,41147.0
2020-11-03 13:30:00,41.12,41.15,40.58,40.58,48803.0,39.416,39.4447,38.8984,38.8984,48803.0
2020-11-03 14:00:00,40.61,40.67,40.49,40.55,35493.0,38.9271,38.9846,38.8121,38.8696,35493.0
2020-11-03 14:30:00,40.55,40.61,40.45,40.56,64795.0,38.8696,38.9271,38.7738,38.8792,64795.0
2020-11-03 15:00:00,40.54,40.64,40.46,40.64,62580.0,38.86,38.9559,38.7833,38.9559,62580.0
2020-11-03 15:30:00,40.65,40.78,40.54,40.54,176791.0,38.9655,39.0901,38.86,38.86,176791.0
2020-11-04 09:30:00,40.64,41.39,40.3,40.47,198126.0,38.9559,39.6748,38.63,38.7929,198126.0
2020-11-04 10:00:00,40.5,40.59,39.82,40.41,243196.0,38.8217,38.908,38.1699,38.7354,243196.0
2020-11-04 10:30:00,40.45,40.83,40.18,40.79,104020.0,38.7738,39.138,38.5149,39.0997,104020.0
2020-11-04 11:00:00,40.79,40.82,40.53,40.77,65430.0,39.0997,39.1284,38.8504,39.0805,65430.0
2020-11-04 11:30:00,40.83,41.24,40.83,41.22,121009.0,39.138,39.531,39.138,39.5118,121009.0
2020-11-04 12:00:00,41.22,41.25,41.1,41.13,66275.0,39.5118,39.5406,39.3968,39.4256,66275.0
2020-11-04 12:30:00,41.13,41.26,41.11,41.12,131319.0,39.4256,39.5502,39.4064,39.416,131319.0
2020-11-04 13:00:00,41.13,41.24,40.7,41.21,126708.0,39.4256,39.531,39.0134,39.5023,126708.0
2020-11-04 13:30:00,41.21,41.38,41.11,41.12,72300.0,39.5023,39.6652,39.4064,39.416,72300.0
2020-11-04 14:00:00,41.14,41.2,40.96,41.1,66103.0,39.4352,39.4927,39.2626,39.3968,66103.0
2020-11-04 14:30:00,41.1,41.48,40.99,41.45,112742.0,39.3968,39.7611,39.2914,39.7323,112742.0
2020-11-04 15:00:00,41.48,41.52,41.27,41.34,98956.0,39.7611,39.7994,39.5598,39.6269,98956.0
2020-11-04 15:30:00,41.34,41.71,41.27,41.45,455958.0,39.6269,39.9815,39.5598,39.7323,455958.0
2020-11-05 09:30:00,40.59,40.85,38.84,39.77,1225651.0,38.908,39.1572,37.2305,38.1219,1225651.0
2020-11-05 10:00:00,39.77,40.0,39.01,39.67,566184.0,38.1219,38.3424,37.3934,38.0261,566184.0
2020-11-05 10:30:00,39.7,40.04,39.52,39.97,676934.0,38.0548,38.3807,37.8823,38.3136,676934.0
2020-11-05 11:00:00,39.97,39.98,39.74,39.85,212057.0,38.3136,38.3232,38.0932,38.1986,212057.0
2020-11-05 11:30:00,39.87,39.99,39.74,39.85,175312.0,38.2178,38.3328,38.0932,38.1986,175312.0
2020-11-05 12:00:00,39.87,40.09,39.8,39.93,495024.0,38.2178,38.4287,38.1507,38.2753,495024.0
2020-11-05 12:30:00,39.93,39.98,39.8,39.97,340310.0,38.2753,38.3232,38.1507,38.3136,340310.0
2020-11-05 13:00:00,39.99,40.03,39.27,39.32,152563.0,38.3328,38.3712,37.6427,37.6906,152563.0
2020-11-05 13:30:00,39.36,39.63,39.09,39.14,152782.0,37.7289,37.9877,37.4701,37.518,152782.0
2020-11-05 14:00:00,39.16,39.46,39.14,39.3,184243.0,37.5372,37.8248,37.518,37.6714,184243.0
2020-11-05 14:30:00,39.3,39.57,39.13,39.52,177651.0,37.6714,37.9302,37.5085,37.8823,177651.0
2020-11-05 15:00:00,39.51,39.53,39.13,39.17,258188.0,37.8727,37.8919,37.5085,37.5468,258188.0
2020-11-05 15:30:00,39.18,39.26,39.03,39.24,666520.0,37.5564,37.6331,37.4126,37.6139,666520.0
2020-11-06 09:30:00,39.46,40.0,39.29,39.61,386861.0,37.8248,38.3424,37.6618,37.9686,386861.0
2020-11-06 10:00:00,39.55,39.86,39.3,39.84,393262.0,37.9111,38.2082,37.6714,38.189,393262.0
2020-11-06 10:30:00,39.81,39.86,39.35,39.43,324039.0,38.1603,38.2082,37.7193,37.796,324039.0
2020-11-06 11:00:00,39.45,39.59,39.39,39.48,303289.0,37.8152,37.9494,37.7577,37.844,303289.0
2020-11-06 11:30:00,39.5,39.54,39.37,39.45,211882.0,37.8631,37.9015,37.7385,37.8152,211882.0
2020-11-06 12:00:00,39.45,39.53,39.36,39.48,254427.0,37.8152,37.8919,37.7289,37.844,254427.0
2020-11-06 12:30:00,39.48,39.54,39.34,39.49,126301.0,37.844,37.9015,37.7098,37.8535,126301.0
2020-11-06 13:00:00,39.48,39.52,39.4,39.41,47121.0,37.844,37.8823,37.7673,37.7769,47121.0
2020-11-06 13:30:00,39.4,39.4,39.0,39.17,178451.0,37.7673,37.7673,37.3838,37.5468,178451.0
2020-11-06 14:00:00,39.15,39.32,39.07,39.28,123370.0,37.5276,37.6906,37.4509,37.6522,123370.0
2020-11-06 14:30:00,39.28,39.31,39.02,39.12,112336.0,37.6522,37.681,37.403,37.4989,112336.0
2020-11-06 15:00:00,39.12,39.21,38.99,39.14,278062.0,37.4989,37.5851,37.3743,37.518,278062.0
2020-11-06 15:30:00,39.12,39.59,39.03,39.57,648903.0,37.4989,37.9494,37.4126,37.9302,648903.0
2020-11-09 09:30:00,40.82,41.21,39.71,40.9,164644.0,39.1284,39.5023,38.0644,39.2051,164644.0
2020-11-09 10:00:00,40.94,41.78,40.6,41.15,150203.0,39.2435,40.0486,38.9175,39.4447,150203.0
2020-11-09 10:30:00,41.23,41.41,40.62,40.66,292227.0,39.5214,39.694,38.9367,38.9751,292227.0
2020-11-09 11:00:00,40.64,40.82,40.6,40.75,369386.0,38.9559,39.1284,38.9175,39.0613,369386.0
2020-11-09 11:30:00,40.77,40.81,40.47,40.51,302786.0,39.0805,39.1188,38.7929,38.8313,302786.0
2020-11-09 12:00:00,40.51,40.66,40.3,40.32,124213.0,38.8313,38.9751,38.63,38.6491,124213.0
2020-11-09 12:30:00,40.32,40.38,40.0,40.02,50105.0,38.6491,38.7067,38.3424,38.3616,50105.0
2020-11-09 13:00:00,40.02,40.17,39.86,39.97,85078.0,38.3616,38.5054,38.2082,38.3136,85078.0
2020-11-09 13:30:00,39.95,40.01,39.47,39.66,83254.0,38.2945,38.352,37.8344,38.0165,83254.0
2020-11-09 14:00:00,39.66,39.76,39.26,39.4,99989.0,38.0165,38.1123,37.6331,37.7673,99989.0
2020-11-09 14:30:00,39.41,39.44,39.12,39.3,115409.0,37.7769,37.8056,37.4989,37.6714,115409.0
2020-11-09 15:00:00,39.27,39.44,39.18,39.2,239711.0,37.6427,37.8056,37.5564,37.5756,239711.0
2020-11-09 15:30:00,39.21,39.41,38.73,38.89,738404.0,37.5851,37.7769,37.125,37.2784,738404.0
2020-11-10 09:30:00,38.57,38.69,37.21,37.55,305215.0,36.9717,37.0867,35.668,35.9939,305215.0
2020-11-10 10:00:00,37.51,37.81,37.28,37.67,401214.0,35.9556,36.2432,35.7351,36.109,401214.0
2020-11-10 10:30:00,37.65,38.05,37.38,37.86,246612.0,36.0898,36.4732,35.831,36.2911,246612.0
2020-11-10 11:00:00,37.85,38.11,37.57,38.0,216785.0,36.2815,36.5307,36.0131,36.4253,216785.0
2020-11-10 11:30:00,37.97,38.23,37.78,38.05,131180.0,36.3965,36.6458,36.2144,36.4732,131180.0
2020-11-10 12:00:00,38.05,38.12,37.93,38.01,122702.0,36.4732,36.5403,36.3582,36.4349,122702.0
2020-11-10 12:30:00,38.01,38.09,37.66,37.95,176268.0,36.4349,36.5116,36.0994,36.3774,176268.0
2020-11-10 13:00:00,37.93,38.07,37.9,37.97,110397.0,36.3582,36.4924,36.3294,36.3965,110397.0
2020-11-10 13:30:00,37.95,38.08,37.78,38.05,87731.0,36.3774,36.502,36.2144,36.4732,87731.0
2020-11-10 14:00:00,38.07,38.16,37.92,38.02,198441.0,36.4924,36.5787,36.3486,36.4445,198441.0
2020-11-10 14:30:00,38.03,38.13,37.93,37.98,151463.0,36.454,36.5499,36.3582,36.4061,151463.0
2020-11-10 15:00:00,38.0,38.19,37.82,38.1,854675.0,36.4253,36.6074,36.2527,36.5211,854675.0
2020-11-10 15:30:00,38.12,38.49,38.1,38.29,350310.0,36.5403,36.895,36.5211,36.7033,350310.0
2020-11-11 09:30:00,38.61,38.98,38.11,38.68,154266.0,37.01,37.3647,36.5307,37.0771,154266.0
2020-11-11 10:00:00,38.68,38.76,38.33,38.44,56474.0,37.0771,37.1538,36.7416,36.8471,56474.0
2020-11-11 10:30:00,38.43,38.56,38.31,38.35,216997.0,36.8375,36.9621,36.7224,36.7608,216997.0
2020-11-11 11:00:00,38.3,38.3,38.0,38.07,127974.0,36.7129,36.7129,36.4253,36.4924,127974.0
2020-11-11 11:30:00,38.05,38.32,37.97,38.17,260099.0,36.4732,36.732,36.3965,36.5882,260099.0
2020-11-11 12:00:00,38.2,38.28,38.0,38.02,66437.0,36.617,36.6937,36.4253,36.4445,66437.0
2020-11-11 12:30:00,38.0,38.04,37.75,38.01,129821.0,36.4253,36.4636,36.1856,36.4349,129821.0
2020-11-11 13:00:00,37.98,38.07,37.92,38.0,71965.0,36.4061,36.4924,36.3486,36.4253,71965.0
2020-11-11 13:30:00,38.0,38.29,37.97,38.27,96833.0,36.4253,36.7033,36.3965,36.6841,96833.0
2020-11-11 14:00:00,38.26,38.4,38.21,38.34,90351.0,36.6745,36.8087,36.6266,36.7512,90351.0
2020-11-11 14:30:00,38.34,38.45,38.26,38.36,378870.0,36.7512,36.8566,36.6745,36.7704,378870.0
2020-11-11 15:00:00,38.37,38.59,38.27,38.27,110986.0,36.78,36.9908,36.6841,36.6841,110986.0
2020-11-11 15:30:00,38.27,38.62,38.15,38.53,476090.0,36.6841,37.0196,36.5691,36.9333,476090.0
2020-11-12 09:30:00,38.65,38.97,38.46,38.68,65142.0,37.0483,37.3551,36.8662,37.0771,65142.0
2020-11-12 10:00:00,38.66,38.73,38.17,38.19,62097.0,37.0579,37.125,36.5882,36.6074,62097.0
2020-11-12 10:30:00,38.19,38.5,38.06,38.5,43998.0,36.6074,36.9046,36.4828,36.9046,43998.0
2020-11-12 11:00:00,38.46,38.64,38.38,38.59,56159.0,36.8662,37.0388,36.7895,36.9908,56159.0
2020-11-12 11:30:00,38.59,38.95,38.56,38.95,54089.0,36.9908,37.3359,36.9621,37.3359,54089.0
2020-11-12 12:00:00,38.92,39.06,38.87,38.88,83180.0,37.3072,37.4414,37.2592,37.2688,83180.0
2020-11-12 12:30:00,38.86,38.86,38.06,38.21,85218.0,37.2496,37.2496,36.4828,36.6266,85218.0
2020-11-12 13:00:00,38.2,38.31,38.09,38.09,58266.0,36.617,36.7224,36.5116,36.5116,58266.0
2020-11-12 13:30:00,38.12,38.38,38.09,38.37,48015.0,36.5403,36.7895,36.5116,36.78,48015.0
2020-11-12 14:00:00,38.37,38.61,38.31,38.51,98896.0,36.78,37.01,36.7224,36.9141,98896.0
2020-11-12 14:30:00,38.51,38.72,38.44,38.61,86599.0,36.9141,37.1154,36.8471,37.01,86599.0
2020-11-12 15:00:00,38.61,38.73,38.55,38.72,107938.0,37.01,37.125,36.9525,37.1154,107938.0
2020-11-12 15:30:00,38.72,38.89,38.55,38.84,394727.0,37.1154,37.2784,36.9525,37.2305,394727.0
2020-11-13 09:30:00,39.12,39.77,38.92,39.55,177391.0,37.4989,38.1219,37.3072,37.9111,177391.0
2020-11-13 10:00:00,39.55,39.7,39.44,39.66,66275.0,37.9111,38.0548,37.8056,38.0165,66275.0
2020-11-13 10:30:00,39.68,40.08,39.65,39.84,106408.0,38.0357,38.4191,38.0069,38.189,106408.0
2020-11-13 11:00:00,39.88,39.9,39.6,39.68,53599.0,38.2274,38.2465,37.959,38.0357,53599.0
2020-11-13 11:30:00,39.67,39.9,39.63,39.88,67451.0,38.0261,38.2465,37.9877,38.2274,67451.0
2020-11-13 12:00:00,39.9,39.9,39.56,39.56,55887.0,38.2465,38.2465,37.9206,37.9206,55887.0
2020-11-13 12:30:00,39.54,39.56,39.32,39.48,55788.0,37.9015,37.9206,37.6906,37.844,55788.0
2020-11-13 13:00:00,39.5,39.61,39.44,39.55,108971.0,37.8631,37.9686,37.8056,37.9111,108971.0
2020-11-13 13:30:00,39.55,39.65,39.5,39.6,56148.0,37.9111,38.0069,37.8631,37.959,56148.0
2020-11-13 14:00:00,39.6,39.63,39.5,39.62,62625.0,37.959,37.9877,37.8631,37.9782,62625.0
2020-11-13 14:30:00,39.61,39.77,39.6,39.71,61139.0,37.9686,38.1219,37.959,38.0644,61139.0
2020-11-13 15:00:00,39.71,39.9,39.69,39.88,113730.0,38.0644,38.2465,38.0453,38.2274,113730.0
2020-11-13 15:30:00,39.88,39.96,39.58,39.75,337664.0,38.2274,38.3041,37.9398,38.1028,337664.0
2020-11-16 09:30:00,39.78,40.0,39.36,39.81,1848117.0,38.1315,38.3424,37.7289,38.1603,1848117.0
2020-11-16 10:00:00,39.83,40.01,39.66,39.89,83510.0,38.1794,38.352,38.0165,38.237,83510.0
2020-11-16 10:30:00,39.87,40.25,39.81,40.15,48660.0,38.2178,38.582,38.1603,38.4862,48660.0
2020-11-16 11:00:00,40.14,40.31,40.07,40.21,38451.0,38.4766,38.6396,38.4095,38.5437,38451.0
2020-11-16 11:30:00,40.18,40.2,40.02,40.18,28377.0,38.5149,38.5341,38.3616,38.5149,28377.0
2020-11-16 12:00:00,40.19,40.23,39.99,40.0,518266.0,38.5245,38.5629,38.3328,38.3424,518266.0
2020-11-16 12:30:00,40.01,40.14,39.96,40.13,29183.0,38.352,38.4766,38.3041,38.467,29183.0
2020-11-16 13:00:00,40.14,40.23,40.05,40.07,28845.0,38.4766,38.5629,38.3903,38.4095,28845.0
2020-11-16 13:30:00,40.05,40.29,40.01,40.27,37470.0,38.3903,38.6204,38.352,38.6012,37470.0
2020-11-16 14:00:00,40.27,40.48,40.26,40.48,48226.0,38.6012,38.8025,38.5916,38.8025,48226.0
2020-11-16 14:30:00,40.48,40.6,40.44,40.47,69308.0,38.8025,38.9175,38.7642,38.7929,69308.0
2020-11-16 15:00:00,40.47,40.64,40.34,40.57,202376.0,38.7929,38.9559,38.6683,38.8888,202376.0
2020-11-16 15:30:00,40.57,40.98,40.55,40.97,358947.0,38.8888,39.2818,38.8696,39.2722,358947.0
2020-11-17 09:30:00,40.92,40.95,40.11,40.53,38016.0,39.2243,39.253,38.4478,38.8504,38016.0
2020-11-17 10:00:00,40.42,40.8,40.42,40.63,57752.0,38.745,39.1093,38.745,38.9463,57752.0
2020-11-17 10:30:00,40.63,40.78,40.63,40.77,21078.0,38.9463,39.0901,38.9463,39.0805,21078.0
2020-11-17 11:00:00,40.75,41.14,40.72,41.13,121126.0,39.0613,39.4352,39.0326,39.4256,121126.0
2020-11-17 11:30:00,41.14,41.49,41.06,41.37,77582.0,39.4352,39.7707,39.3585,39.6556,77582.0
2020-11-17 12:00:00,41.31,41.37,41.16,41.32,43293.0,39.5981,39.6556,39.4543,39.6077,43293.0
2020-11-17 12:30:00,41.32,41.35,41.23,41.34,63657.0,39.6077,39.6365,39.5214,39.6269,63657.0
2020-11-17 13:00:00,41.35,41.57,41.34,41.55,68912.0,39.6365,39.8473,39.6269,39.8282,68912.0
2020-11-17 13:30:00,41.55,41.56,41.34,41.5,76757.0,39.8282,39.8378,39.6269,39.7802,76757.0
2020-11-17 14:00:00,41.51,41.72,41.46,41.72,136545.0,39.7898,39.9911,39.7419,39.9911,136545.0
2020-11-17 14:30:00,41.7,42.05,41.68,41.76,141559.0,39.972,40.3075,39.9528,40.0295,141559.0
2020-11-17 15:00:00,41.75,41.98,41.71,41.9,145747.0,40.0199,40.2404,39.9815,40.1637,145747.0
2020-11-17 15:30:00,41.91,42.27,41.9,42.06,659351.0,40.1733,40.5183,40.1637,40.317,659351.0
2020-11-18 09:30:00,41.95,42.33,41.48,41.61,63213.0,40.2116,40.5758,39.7611,39.8857,63213.0
2020-11-18 10:00:00,41.65,41.74,41.54,41.59,29214.0,39.924,40.0103,39.8186,39.8665,29214.0
2020-11-18 10:30:00,41.59,41.59,41.17,41.22,55523.0,39.8665,39.8665,39.4639,39.5118,55523.0
2020-11-18 11:00:00,41.24,41.32,41.01,41.15,54462.0,39.531,39.6077,39.3105,39.4447,54462.0
2020-11-18 11:30:00,41.15,41.18,40.95,41.06,44715.0,39.4447,39.4735,39.253,39.3585,44715.0
2020-11-18 12:00:00,41.07,41.33,41.06,41.19,39724.0,39.3681,39.6173,39.3585,39.4831,39724.0
2020-11-18 12:30:00,41.18,41.27,41.0,41.23,62087.0,39.4735,39.5598,39.301,39.5214,62087.0
2020-11-18 13:00:00,41.21,41.37,41.2,41.2,42827.0,39.5023,39.6556,39.4927,39.4927,42827.0
2020-11-18 13:30:00,41.2,41.24,41.05,41.08,55761.0,39.4927,39.531,39.3489,39.3776,55761.0
2020-11-18 14:00:00,41.07,41.22,40.91,40.95,55435.0,39.3681,39.5118,39.2147,39.253,55435.0
2020-11-18 14:30:00,40.96,40.98,40.7,40.72,50740.0,39.2626,39.2818,39.0134,39.0326,50740.0
2020-11-18 15:00:00,40.73,40.73,40.2,40.2,183224.0,39.0422,39.0422,38.5341,38.5341,183224.0
2020-11-18 15:30:00,40.22,40.28,39.93,39.93,481591.0,38.5533,38.6108,38.2753,38.2753,481591.0
2020-11-19 09:30:00,40.07,40.44,40.03,40.29,73210.0,38.4095,38.7642,38.3712,38.6204,73210.0
2020-11-19 10:00:00,40.3,40.34,40.02,40.16,39535.0,38.63,38.6683,38.3616,38.4958,39535.0
2020-11-19 10:30:00,40.16,40.53,40.06,40.53,37213.0,38.4958,38.8504,38.3999,38.8504,37213.0
2020-11-19 11:00:00,40.53,40.68,40.4,40.42,31704.0,38.8504,38.9942,38.7258,38.745,31704.0
2020-11-19 11:30:00,40.42,40.7,40.42,40.49,273960.0,38.745,39.0134,38.745,38.8121,273960.0
2020-11-19 12:00:00,40.48,40.48,40.26,40.26,33092.0,38.8025,38.8025,38.5916,38.5916,33092.0
2020-11-19 12:30:00,40.26,40.32,40.18,40.27,45702.0,38.5916,38.6491,38.5149,38.6012,45702.0
2020-11-19 13:00:00,40.27,40.31,40.08,40.11,48423.0,38.6012,38.6396,38.4191,38.4478,48423.0
2020-11-19 13:30:00,40.12,40.25,40.08,40.2,28793.0,38.4574,38.582,38.4191,38.5341,28793.0
2020-11-19 14:00:00,40.16,40.16,40.05,40.06,33140.0,38.4958,38.4958,38.3903,38.3999,33140.0
2020-11-19 14:30:00,40.06,40.24,40.06,40.15,41599.0,38.3999,38.5725,38.3999,38.4862,41599.0
2020-11-19 15:00:00,40.13,40.13,39.85,39.85,74991.0,38.467,38.467,38.1986,38.1986,74991.0
2020-11-19 15:30:00,39.85,40.1,39.8,40.06,310153.0,38.1986,38.4383,38.1507,38.3999,310153.0
2020-11-20 09:30:00,40.03,40.65,39.95,40.39,41394.0,38.3712,38.9655,38.2945,38.7162,41394.0
2020-11-20 10:00:00,40.39,40.66,40.38,40.58,39872.0,38.7162,38.9751,38.7067,38.8984,39872.0
2020-11-20 10:30:00,40.59,40.59,40.28,40.35,23669.0,38.908,38.908,38.6108,38.6779,23669.0
2020-11-20 11:00:00,40.32,40.39,40.16,40.16,23915.0,38.6491,38.7162,38.4958,38.4958,23915.0
2020-11-20 11:30:00,40.14,40.32,40.09,40.12,24735.0,38.4766,38.6491,38.4287,38.4574,24735.0
2020-11-20 12:00:00,40.09,40.29,40.05,40.28,21027.0,38.4287,38.6204,38.3903,38.6108,21027.0
2020-11-20 12:30:00,40.29,40.42,40.23,40.34,22411.0,38.6204,38.745,38.5629,38.6683,22411.0
2020-11-20 13:00:00,40.32,40.35,40.22,40.28,12666.0,38.6491,38.6779,38.5533,38.6108,12666.0
2020-11-20 13:30:00,40.27,40.49,40.26,40.44,35725.0,38.6012,38.8121,38.5916,38.7642,35725.0
2020-11-20 14:00:00,40.46,40.56,40.36,40.56,31911.0,38.7833,38.8792,38.6875,38.8792,31911.0
2020-11-20 14:30:00,40.56,40.69,40.56,40.63,49083.0,38.8792,39.0038,38.8792,38.9463,49083.0
2020-11-20 15:00:00,40.63,40.63,40.5,40.57,58216.0,38.9463,38.9463,38.8217,38.8888,58216.0
2020-11-20 15:30:00,40.56,40.74,40.53,40.55,179680.0,38.8792,39.0517,38.8504,38.8696,179680.0
2020-11-23 09:30:00,40.91,40.94,40.6,40.63,19117.0,39.2147,39.2435,38.9175,38.9463,19117.0
2020-11-23 10:00:00,40.57,40.61,40.18,40.23,28905.0,38.8888,38.9271,38.5149,38.5629,28905.0
2020-11-23 10:30:00,40.22,40.45,40.22,40.45,20673.0,38.5533,38.7738,38.5533,38.7738,20673.0
2020-11-23 11:00:00,40.44,40.46,40.33,40.4,16012.0,38.7642,38.7833,38.6587,38.7258,16012.0
2020-11-23 11:30:00,40.37,40.43,40.21,40.32,22360.0,38.6971,38.7546,38.5437,38.6491,22360.0
2020-11-23 12:00:00,40.33,40.56,40.28,40.56,58828.0,38.6587,38.8792,38.6108,38.8792,58828.0
2020-11-23 12:30:00,40.54,40.63,40.53,40.55,14645.0,38.86,38.9463,38.8504,38.8696,14645.0
2020-11-23 13:00:00,40.55,40.64,40.52,40.58,12132.0,38.8696,38.9559,38.8409,38.8984,12132.0
2020-11-23 13:30:00,40.59,40.76,40.58,40.69,25339.0,38.908,39.0709,38.8984,39.0038,25339.0
2020-11-23 14:00:00,40.71,40.85,40.65,40.85,77022.0,39.023,39.1572,38.9655,39.1572,77022.0
2020-11-23 14:30:00,40.85,41.04,40.8,41.0,48944.0,39.1572,39.3393,39.1093,39.301,48944.0
2020-11-23 15:00:00,41.01,41.23,41.0,41.14,64973.0,39.3105,39.5214,39.301,39.4352,64973.0
2020-11-23 15:30:00,41.13,41.2,40.89,40.96,239642.0,39.4256,39.4927,39.1955,39.2626,239642.0
2020-11-24 09:30:00,41.4,41.65,41.1,41.22,78368.0,39.6844,39.924,39.3968,39.5118,78368.0
2020-11-24 10:00:00,41.2,41.45,41.11,41.37,56995.0,39.4927,39.7323,39.4064,39.6556,56995.0
2020-11-24 10:30:00,41.35,41.44,41.21,41.21,94839.0,39.6365,39.7227,39.5023,39.5023,94839.0
2020-11-24 11:00:00,41.21,41.39,41.14,41.33,82369.0,39.5023,39.6748,39.4352,39.6173,82369.0
2020-11-24 11:30:00,41.31,41.69,41.27,41.62,63752.0,39.5981,39.9624,39.5598,39.8953,63752.0
2020-11-24 12:00:00,41.62,41.66,41.49,41.5,38418.0,39.8953,39.9336,39.7707,39.7802,38418.0
2020-11-24 12:30:00,41.5,41.57,41.44,41.46,28850.0,39.7802,39.8473,39.7227,39.7419,28850.0
2020-11-24 13:00:00,41.46,41.57,41.31,41.56,48575.0,39.7419,39.8473,39.5981,39.8378,48575.0
2020-11-24 13:30:00,41.55,41.61,41.47,41.51,46446.0,39.8282,39.8857,39.7515,39.7898,46446.0
2020-11-24 14:00:00,41.5,41.64,41.49,41.55,55233.0,39.7802,39.9144,39.7707,39.8282,55233.0
2020-11-24 14:30:00,41.55,41.61,41.32,41.33,35256.0,39.8282,39.8857,39.6077,39.6173,35256.0
2020-11-24 15:00:00,41.33,41.46,41.28,41.45,60406.0,39.6173,39.7419,39.5694,39.7323,60406.0
2020-11-24 15:30:00,41.45,41.46,41.13,41.19,408576.0,39.7323,39.7419,39.4256,39.4831,408576.0
2020-11-25 09:30:00,41.2,41.41,40.92,41.14,121821.0,39.4927,39.694,39.2243,39.4352,121821.0
2020-11-25 10:00:00,41.16,41.38,40.95,41.3,89909.0,39.4543,39.6652,39.253,39.5885,89909.0
2020-11-25 10:30:00,41.34,41.36,41.07,41.07,39239.0,39.6269,39.646,39.3681,39.3681,39239.0
2020-11-25 11:00:00,41.09,41.89,41.08,41.79,65052.0,39.3872,40.1541,39.3776,40.0582,65052.0
2020-11-25 11:30:00,41.76,41.92,41.7,41.82,40064.0,40.0295,40.1828,39.972,40.087,40064.0
2020-11-25 12:00:00,41.8,41.94,41.77,41.88,33727.0,40.0678,40.202,40.0391,40.1445,33727.0
2020-11-25 12:30:00,41.89,42.0,41.88,42.0,30843.0,40.1541,40.2595,40.1445,40.2595,30843.0
2020-11-25 13:00:00,41.98,42.0,41.62,41.62,139567.0,40.2404,40.2595,39.8953,39.8953,139567.0
2020-11-25 13:30:00,41.54,41.58,41.43,41.44,30034.0,39.8186,39.8569,39.7131,39.7227,30034.0
2020-11-25 14:00:00,41.47,41.74,41.46,41.7,34695.0,39.7515,40.0103,39.7419,39.972,34695.0
2020-11-25 14:30:00,41.7,41.82,41.64,41.81,44156.0,39.972,40.087,39.9144,40.0774,44156.0
2020-11-25 15:00:00,41.8,41.9,41.76,41.8,39366.0,40.0678,40.1637,40.0295,40.0678,39366.0
2020-11-25 15:30:00,41.8,41.85,41.71,41.82,178032.0,40.0678,40.1157,39.9815,40.087,178032.0
2020-11-27 09:30:00,41.89,42.07,41.6,42.02,106351.0,40.1541,40.3266,39.8761,40.2787,106351.0
2020-11-27 10:00:00,42.0,42.15,41.94,41.95,23089.0,40.2595,40.4033,40.202,40.2116,23089.0
2020-11-27 10:30:00,41.98,42.11,41.88,42.01,35174.0,40.2404,40.365,40.1445,40.2691,35174.0
2020-11-27 11:00:00,42.0,42.05,41.99,42.0,31352.0,40.2595,40.3075,40.2499,40.2595,31352.0
2020-11-27 11:30:00,42.0,42.15,41.99,42.02,29662.0,40.2595,40.4033,40.2499,40.2787,29662.0
2020-11-27 12:00:00,42.02,42.16,41.95,42.08,92440.0,40.2787,40.4129,40.2116,40.3362,92440.0
2020-11-27 12:30:00,42.08,42.15,41.95,42.13,85729.0,40.3362,40.4033,40.2116,40.3841,85729.0
2020-11-30 09:30:00,42.35,42.64,42.17,42.49,48572.0,40.595,40.873,40.4225,40.7292,48572.0
2020-11-30 10:00:00,42.49,42.68,42.44,42.51,45561.0,40.7292,40.9113,40.6813,40.7484,45561.0
2020-11-30 10:30:00,42.54,42.67,42.42,42.62,114868.0,40.7771,40.9018,40.6621,40.8538,114868.0
2020-11-30 11:00:00,42.6,43.13,42.59,43.08,64968.0,40.8347,41.3427,40.8251,41.2948,64968.0
2020-11-30 11:30:00,43.08,43.36,42.95,43.24,85767.0,41.2948,41.5632,41.1702,41.4481,85767.0
2020-11-30 12:00:00,43.23,43.28,43.04,43.28,59813.0,41.4386,41.4865,41.2564,41.4865,59813.0
2020-11-30 12:30:00,43.28,43.34,43.21,43.29,45198.0,41.4865,41.544,41.4194,41.4961,45198.0
2020-11-30 13:00:00,43.28,43.42,43.28,43.4,49203.0,41.4865,41.6207,41.4865,41.6015,49203.0
2020-11-30 13:30:00,43.4,43.48,43.29,43.29,65494.0,41.6015,41.6782,41.4961,41.4961,65494.0
2020-11-30 14:00:00,43.29,43.36,43.13,43.19,177853.0,41.4961,41.5632,41.3427,41.4002,177853.0
2020-11-30 14:30:00,43.16,43.27,43.12,43.21,49240.0,41.3715,41.4769,41.3331,41.4194,49240.0
2020-11-30 15:00:00,43.22,43.22,42.73,42.78,244204.0,41.429,41.429,40.9593,41.0072,244204.0
2020-11-30 15:30:00,42.77,43.03,42.64,42.91,780719.0,40.9976,41.2468,40.873,41.1318,780719.0
2020-12-01 09:30:00,43.27,44.85,43.27,44.4,213147.0,41.4769,42.9914,41.4769,42.5601,213147.0
2020-12-01 10:00:00,44.41,44.96,44.37,44.9,250085.0,42.5697,43.0969,42.5313,43.0393,250085.0
2020-12-01 10:30:00,44.9,45.08,44.74,45.08,153853.0,43.0393,43.2119,42.886,43.2119,153853.0
2020-12-01 11:00:00,45.06,45.23,44.85,44.98,121567.0,43.1927,43.3557,42.9914,43.116,121567.0
2020-12-01 11:30:00,44.97,45.23,44.83,44.93,205057.0,43.1064,43.3557,42.9722,43.0681,205057.0
2020-12-01 12:00:00,44.89,44.95,44.62,44.66,52458.0,43.0298,43.0873,42.771,42.8093,52458.0
2020-12-01 12:30:00,44.69,44.97,44.51,44.54,175247.0,42.8381,43.1064,42.6655,42.6943,175247.0
2020-12-01 13:00:00,44.51,44.97,44.48,44.94,122063.0,42.6655,43.1064,42.6368,43.0777,122063.0
2020-12-01 13:30:00,44.93,45.08,44.63,44.95,110197.0,43.0681,43.2119,42.7805,43.0873,110197.0
2020-12-01 14:00:00,44.96,45.07,44.87,44.94,152309.0,43.0969,43.2023,43.0106,43.0777,152309.0
2020-12-01 14:30:00,44.94,45.02,44.77,44.77,60947.0,43.0777,43.1544,42.9147,42.9147,60947.0
2020-12-01 15:00:00,44.77,44.87,44.61,44.74,172548.0,42.9147,43.0106,42.7614,42.886,172548.0
2020-12-01 15:30:00,44.75,44.78,44.5,44.76,760803.0,42.8956,42.9243,42.6559,42.9052,760803.0
2020-12-02 09:30:00,44.49,45.46,43.92,45.16,193071.0,42.6463,43.5761,42.1,43.2886,193071.0
2020-12-02 10:00:00,45.19,45.27,44.49,44.57,88963.0,43.3173,43.394,42.6463,42.723,88963.0
2020-12-02 10:30:00,44.58,45.39,44.41,45.39,99341.0,42.7326,43.509,42.5697,43.509,99341.0
2020-12-02 11:00:00,45.38,45.77,45.04,45.23,158559.0,43.4995,43.8733,43.1735,43.3557,158559.0
2020-12-02 11:30:00,45.22,45.22,44.81,44.89,136695.0,43.3461,43.3461,42.9531,43.0298,136695.0
2020-12-02 12:00:00,44.91,44.94,44.54,44.66,47472.0,43.0489,43.0777,42.6943,42.8093,47472.0
2020-12-02 12:30:00,44.68,45.01,44.63,44.96,103920.0,42.8285,43.1448,42.7805,43.0969,103920.0
2020-12-02 13:00:00,44.95,44.98,44.74,44.94,37084.0,43.0873,43.116,42.886,43.0777,37084.0
2020-12-02 13:30:00,44.95,44.98,44.73,44.8,29202.0,43.0873,43.116,42.8764,42.9435,29202.0
2020-12-02 14:00:00,44.79,45.01,44.74,45.01,60751.0,42.9339,43.1448,42.886,43.1448,60751.0
2020-12-02 14:30:00,45.01,45.07,44.77,44.94,85428.0,43.1448,43.2023,42.9147,43.0777,85428.0
2020-12-02 15:00:00,44.93,45.11,44.87,44.96,77574.0,43.0681,43.2406,43.0106,43.0969,77574.0
2020-12-02 15:30:00,44.97,45.27,44.95,45.16,244130.0,43.1064,43.394,43.0873,43.2886,244130.0
2020-12-03 09:30:00,45.22,45.61,44.99,45.42,45802.0,43.3461,43.7199,43.1256,43.5378,45802.0
2020-12-03 10:00:00,45.47,45.78,45.26,45.59,61255.0,43.5857,43.8829,43.3844,43.7008,61255.0
2020-12-03 10:30:00,45.65,46.11,45.65,46.02,43943.0,43.7583,44.1992,43.7583,44.1129,43943.0
2020-12-03 11:00:00,46.02,46.4,45.9,46.3,30181.0,44.1129,44.4772,43.9979,44.3813,30181.0
2020-12-03 11:30:00,46.25,46.3,46.12,46.29,26254.0,44.3334,44.3813,44.2088,44.3717,26254.0
2020-12-03 12:00:00,46.31,46.56,46.27,46.41,43747.0,44.3909,44.6306,44.3526,44.4868,43747.0
2020-12-03 12:30:00,46.41,46.48,46.19,46.27,46514.0,44.4868,44.5539,44.2759,44.3526,46514.0
2020-12-03 13:00:00,46.28,46.38,46.24,46.25,42848.0,44.3622,44.458,44.3238,44.3334,42848.0
2020-12-03 13:30:00,46.25,46.31,46.22,46.29,39549.0,44.3334,44.3909,44.3046,44.3717,39549.0
2020-12-03 14:00:00,46.29,46.37,46.2,46.25,48204.0,44.3717,44.4484,44.2855,44.3334,48204.0
2020-12-03 14:30:00,46.29,46.39,46.18,46.22,32788.0,44.3717,44.4676,44.2663,44.3046,32788.0
2020-12-03 15:00:00,46.22,46.38,46.18,46.3,46927.0,44.3046,44.458,44.2663,44.3813,46927.0
2020-12-03 15:30:00,46.3,46.37,46.17,46.32,239056.0,44.3813,44.4484,44.2567,44.4005,239056.0
2020-12-04 09:30:00,46.64,46.85,46.41,46.64,101219.0,44.7072,44.9085,44.4868,44.7072,101219.0
2020-12-04 10:00:00,46.71,47.0,46.64,46.87,31435.0,44.7743,45.0523,44.7072,44.9277,31435.0
2020-12-04 10:30:00,46.9,47.03,46.77,46.88,32972.0,44.9565,45.0811,44.8319,44.9373,32972.0
2020-12-04 11:00:00,46.86,47.0,46.79,46.97,29924.0,44.9181,45.0523,44.851,45.0236,29924.0
2020-12-04 11:30:00,46.95,47.05,46.87,47.01,19438.0,45.0044,45.1003,44.9277,45.0619,19438.0
2020-12-04 12:00:00,46.99,47.51,46.99,47.45,79046.0,45.0427,45.5412,45.0427,45.4837,79046.0
2020-12-04 12:30:00,47.44,47.45,47.2,47.31,20120.0,45.4741,45.4837,45.244,45.3495,20120.0
2020-12-04 13:00:00,47.32,47.32,47.15,47.29,23184.0,45.3591,45.3591,45.1961,45.3303,23184.0
2020-12-04 13:30:00,47.3,47.34,47.19,47.23,23004.0,45.3399,45.3782,45.2345,45.2728,23004.0
2020-12-04 14:00:00,47.24,47.38,47.21,47.35,36172.0,45.2824,45.4166,45.2536,45.3878,36172.0
2020-12-04 14:30:00,47.35,47.37,47.24,47.33,23237.0,45.3878,45.407,45.2824,45.3686,23237.0
2020-12-04 15:00:00,47.33,47.44,47.32,47.4,43285.0,45.3686,45.4741,45.3591,45.4357,43285.0
2020-12-04 15:30:00,47.4,47.43,47.21,47.27,259717.0,45.4357,45.4645,45.2536,45.3111,259717.0
2020-12-07 09:30:00,46.82,47.47,46.71,47.47,127620.0,44.8798,45.5028,44.7743,45.5028,127620.0
2020-12-07 10:00:00,47.52,47.52,47.21,47.25,32214.0,45.5508,45.5508,45.2536,45.292,32214.0
2020-12-07 10:30:00,47.21,47.22,46.85,46.9,43721.0,45.2536,45.2632,44.9085,44.9565,43721.0
2020-12-07 11:00:00,46.88,46.92,46.49,46.7,63526.0,44.9373,44.9756,44.5635,44.7648,63526.0
2020-12-07 11:30:00,46.71,46.72,46.06,46.23,95151.0,44.7743,44.7839,44.1513,44.3142,95151.0
2020-12-07 12:00:00,46.21,46.55,46.2,46.47,28788.0,44.2951,44.621,44.2855,44.5443,28788.0
2020-12-07 12:30:00,46.47,46.5,46.3,46.33,50038.0,44.5443,44.573,44.3813,44.4101,50038.0
2020-12-07 13:00:00,46.32,46.44,46.25,46.28,42812.0,44.4005,44.5155,44.3334,44.3622,42812.0
2020-12-07 13:30:00,46.29,46.55,46.27,46.47,44681.0,44.3717,44.621,44.3526,44.5443,44681.0
2020-12-07 14:00:00,46.47,46.65,46.39,46.63,41440.0,44.5443,44.7168,44.4676,44.6977,41440.0
2020-12-07 14:30:00,46.61,46.75,46.48,46.58,53127.0,44.6785,44.8127,44.5539,44.6497,53127.0
2020-12-07 15:00:00,46.59,46.75,46.56,46.72,75007.0,44.6593,44.8127,44.6306,44.7839,75007.0
2020-12-07 15:30:00,46.72,46.77,46.61,46.75,297765.0,44.7839,44.8319,44.6785,44.8127,297765.0
2020-12-08 09:30:00,46.55,46.82,46.32,46.39,44658.0,44.621,44.8798,44.4005,44.4676,44658.0
2020-12-08 10:00:00,46.44,46.78,46.44,46.48,92946.0,44.5155,44.8414,44.5155,44.5539,92946.0
2020-12-08 10:30:00,46.48,46.8,46.48,46.54,109445.0,44.5539,44.8606,44.5539,44.6114,109445.0
2020-12-08 11:00:00,46.55,46.75,46.47,46.75,66821.0,44.621,44.8127,44.5443,44.8127,66821.0
2020-12-08 11:30:00,46.72,46.83,46.68,46.78,32517.0,44.7839,44.8894,44.7456,44.8414,32517.0
2020-12-08 12:00:00,46.77,47.0,46.66,46.73,67688.0,44.8319,45.0523,44.7264,44.7935,67688.0
2020-12-08 12:30:00,46.73,46.78,46.62,46.76,26306.0,44.7935,44.8414,44.6881,44.8223,26306.0
2020-12-08 13:00:00,46.75,46.78,46.66,46.71,48778.0,44.8127,44.8414,44.7264,44.7743,48778.0
2020-12-08 13:30:00,46.71,46.72,46.58,46.67,45569.0,44.7743,44.7839,44.6497,44.736,45569.0
2020-12-08 14:00:00,46.67,46.79,46.58,46.72,50962.0,44.736,44.851,44.6497,44.7839,50962.0
2020-12-08 14:30:00,46.72,46.92,46.67,46.75,56959.0,44.7839,44.9756,44.736,44.8127,56959.0
2020-12-08 15:00:00,46.75,46.75,46.56,46.63,51821.0,44.8127,44.8127,44.6306,44.6977,51821.0
2020-12-08 15:30:00,46.62,46.89,46.61,46.73,250985.0,44.6881,44.9469,44.6785,44.7935,250985.0
2020-12-09 09:30:00,47.3,48.44,47.01,48.44,135586.0,45.3399,46.4327,45.0619,46.4327,135586.0
2020-12-09 10:00:00,48.4,48.97,48.3,48.96,163545.0,46.3943,46.9407,46.2985,46.9311,163545.0
2020-12-09 10:30:00,48.96,50.13,48.88,49.99,407740.0,46.9311,48.0526,46.8544,47.9184,407740.0
2020-12-09 11:00:00,49.96,50.42,49.82,50.13,416108.0,47.8897,48.3306,47.7555,48.0526,416108.0
2020-12-09 11:30:00,50.12,50.15,49.78,50.03,263913.0,48.043,48.0718,47.7171,47.9568,263913.0
2020-12-09 12:00:00,50.02,50.17,49.91,50.0,149532.0,47.9472,48.091,47.8417,47.928,149532.0
2020-12-09 12:30:00,49.99,50.09,49.6,49.77,139129.0,47.9184,48.0143,47.5446,47.7075,139129.0
2020-12-09 13:00:00,49.77,49.85,49.49,49.5,264120.0,47.7075,47.7842,47.4391,47.4487,264120.0
2020-12-09 13:30:00,49.51,49.65,49.29,49.46,120034.0,47.4583,47.5925,47.2474,47.4104,120034.0
2020-12-09 14:00:00,49.46,49.73,49.45,49.58,189059.0,47.4104,47.6692,47.4008,47.5254,189059.0
2020-12-09 14:30:00,49.58,49.93,49.52,49.84,142975.0,47.5254,47.8609,47.4679,47.7746,142975.0
2020-12-09 15:00:00,49.84,50.02,49.61,49.77,230565.0,47.7746,47.9472,47.5542,47.7075,230565.0
2020-12-09 15:30:00,49.77,50.26,49.58,50.25,761546.0,47.7075,48.1772,47.5254,48.1676,761546.0
2020-12-10 09:30:00,50.21,52.11,50.21,52.01,506397.0,48.1293,49.9506,48.1293,49.8547,506397.0
2020-12-10 10:00:00,52.05,52.4,51.69,51.85,283841.0,49.8931,50.2285,49.548,49.7013,283841.0
2020-12-10 10:30:00,51.85,52.19,51.31,51.45,269249.0,49.7013,50.0273,49.1837,49.3179,269249.0
2020-12-10 11:00:00,51.45,51.56,51.1,51.27,99217.0,49.3179,49.4234,48.9824,49.1454,99217.0
2020-12-10 11:30:00,51.28,51.43,51.17,51.27,142560.0,49.155,49.2987,49.0495,49.1454,142560.0
2020-12-10 12:00:00,51.24,51.53,51.13,51.19,164115.0,49.1166,49.3946,49.0112,49.0687,164115.0
2020-12-10 12:30:00,51.13,51.33,51.0,51.09,134096.0,49.0112,49.2029,48.8866,48.9728,134096.0
2020-12-10 13:00:00,51.09,51.38,51.09,51.25,95166.0,48.9728,49.2508,48.9728,49.1262,95166.0
2020-12-10 13:30:00,51.27,51.54,51.19,51.41,136346.0,49.1454,49.4042,49.0687,49.2796,136346.0
2020-12-10 14:00:00,51.42,51.54,51.28,51.39,90665.0,49.2892,49.4042,49.155,49.2604,90665.0
2020-12-10 14:30:00,51.37,51.37,51.11,51.18,79752.0,49.2412,49.2412,48.992,49.0591,79752.0
2020-12-10 15:00:00,51.17,51.28,51.1,51.19,98628.0,49.0495,49.155,48.9824,49.0687,98628.0
2020-12-10 15:30:00,51.21,51.34,50.88,51.04,459359.0,49.0879,49.2125,48.7715,48.9249,459359.0
2020-12-11 09:30:00,51.16,51.91,50.89,51.23,80912.0,49.0399,49.7589,48.7811,49.107,80912.0
2020-12-11 10:00:00,51.23,51.28,51.01,51.04,115872.0,49.107,49.155,48.8962,48.9249,115872.0
2020-12-11 10:30:00,51.0,51.15,50.9,51.04,206587.0,48.8866,49.0303,48.7907,48.9249,206587.0
2020-12-11 11:00:00,51.05,51.15,50.93,51.08,74303.0,48.9345,49.0303,48.8195,48.9633,74303.0
2020-12-11 11:30:00,51.08,51.09,50.92,50.99,54029.0,48.9633,48.9728,48.8099,48.877,54029.0
2020-12-11 12:00:00,50.99,51.02,50.79,50.93,39721.0,48.877,48.9057,48.6853,48.8195,39721.0
2020-12-11 12:30:00,50.9,51.02,50.87,51.0,38066.0,48.7907,48.9057,48.762,48.8866,38066.0
2020-12-11 13:00:00,51.0,51.14,50.8,50.91,57180.0,48.8866,49.0208,48.6949,48.8003,57180.0
2020-12-11 13:30:00,50.91,51.04,50.91,50.96,44010.0,48.8003,48.9249,48.8003,48.8482,44010.0
2020-12-11 14:00:00,50.96,51.05,50.93,51.0,43450.0,48.8482,48.9345,48.8195,48.8866,43450.0
2020-12-11 14:30:00,51.0,51.05,50.93,51.0,54522.0,48.8866,48.9345,48.8195,48.8866,54522.0
2020-12-11 15:00:00,51.02,51.15,50.95,51.01,67910.0,48.9057,49.0303,48.8386,48.8962,67910.0
2020-12-11 15:30:00,51.01,51.05,50.83,50.85,238072.0,48.8962,48.9345,48.7236,48.7428,238072.0
2020-12-14 09:30:00,51.03,51.28,50.8,50.96,157297.0,48.9153,49.155,48.6949,48.8482,157297.0
2020-12-14 10:00:00,51.0,51.1,50.89,50.91,269676.0,48.8866,48.9824,48.7811,48.8003,269676.0
2020-12-14 10:30:00,50.88,51.01,50.78,50.9,74990.0,48.7715,48.8962,48.6757,48.7907,74990.0
2020-12-14 11:00:00,50.9,50.94,50.82,50.86,28369.0,48.7907,48.8291,48.714,48.7524,28369.0
2020-12-14 11:30:00,50.88,50.95,50.83,50.91,33577.0,48.7715,48.8386,48.7236,48.8003,33577.0
2020-12-14 12:00:00,50.92,50.94,50.8,50.9,78215.0,48.8099,48.8291,48.6949,48.7907,78215.0
2020-12-14 12:30:00,50.89,50.93,50.8,50.83,42811.0,48.7811,48.8195,48.6949,48.7236,42811.0
2020-12-14 13:00:00,50.84,50.87,50.77,50.79,35361.0,48.7332,48.762,48.6661,48.6853,35361.0
2020-12-14 13:30:00,50.79,50.9,50.77,50.85,70650.0,48.6853,48.7907,48.6661,48.7428,70650.0
2020-12-14 14:00:00,50.85,50.86,50.76,50.79,37845.0,48.7428,48.7524,48.6565,48.6853,37845.0
2020-12-14 14:30:00,50.78,50.79,50.65,50.7,47812.0,48.6757,48.6853,48.5511,48.599,47812.0
2020-12-14 15:00:00,50.71,50.79,50.63,50.68,71846.0,48.6086,48.6853,48.5319,48.5798,71846.0
2020-12-14 15:30:00,50.68,50.69,50.24,50.32,385884.0,48.5798,48.5894,48.1581,48.2347,385884.0
2020-12-15 09:30:00,50.62,50.82,50.41,50.56,25186.0,48.5223,48.714,48.321,48.4648,25186.0
2020-12-15 10:00:00,50.53,50.53,50.32,50.48,31445.0,48.436,48.436,48.2347,48.3881,31445.0
2020-12-15 10:30:00,50.48,50.57,50.18,50.43,52134.0,48.3881,48.4744,48.1005,48.3402,52134.0
2020-12-15 11:00:00,50.48,50.52,50.3,50.44,363380.0,48.3881,48.4265,48.2156,48.3498,363380.0
2020-12-15 11:30:00,50.44,50.55,50.3,50.45,101066.0,48.3498,48.4552,48.2156,48.3594,101066.0
2020-12-15 12:00:00,50.45,50.48,50.23,50.27,44613.0,48.3594,48.3881,48.1485,48.1868,44613.0
2020-12-15 12:30:00,50.29,50.39,50.27,50.33,24858.0,48.206,48.3018,48.1868,48.2443,24858.0
2020-12-15 13:00:00,50.32,50.4,50.29,50.31,39333.0,48.2347,48.3114,48.206,48.2252,39333.0
2020-12-15 13:30:00,50.31,50.39,50.29,50.34,28680.0,48.2252,48.3018,48.206,48.2539,28680.0
2020-12-15 14:00:00,50.31,50.34,50.13,50.18,64105.0,48.2252,48.2539,48.0526,48.1005,64105.0
2020-12-15 14:30:00,50.18,50.21,50.05,50.06,67923.0,48.1005,48.1293,47.9759,47.9855,67923.0
2020-12-15 15:00:00,50.05,50.13,49.94,50.06,86396.0,47.9759,48.0526,47.8705,47.9855,86396.0
2020-12-15 15:30:00,50.07,50.13,50.0,50.05,253194.0,47.9951,48.0526,47.928,47.9759,253194.0
2020-12-16 09:30:00,50.19,50.54,50.09,50.52,172408.0,48.1101,48.4456,48.0143,48.4265,172408.0
2020-12-16 10:00:00,50.45,50.56,50.24,50.48,41351.0,48.3594,48.4648,48.1581,48.3881,41351.0
2020-12-16 10:30:00,50.48,50.53,50.18,50.18,26488.0,48.3881,48.436,48.1005,48.1005,26488.0
2020-12-16 11:00:00,50.2,50.27,49.97,49.97,25444.0,48.1197,48.1868,47.8992,47.8992,25444.0
2020-12-16 11:30:00,49.99,50.0,49.8,49.88,28489.0,47.9184,47.928,47.7363,47.813,28489.0
2020-12-16 12:00:00,49.88,50.03,49.84,49.99,37151.0,47.813,47.9568,47.7746,47.9184,37151.0
2020-12-16 12:30:00,49.99,50.02,49.73,49.76,38828.0,47.9184,47.9472,47.6692,47.698,38828.0
2020-12-16 13:00:00,49.77,49.79,49.57,49.63,31026.0,47.7075,47.7267,47.5158,47.5733,31026.0
2020-12-16 13:30:00,49.63,49.79,49.58,49.58,42586.0,47.5733,47.7267,47.5254,47.5254,42586.0
2020-12-16 14:00:00,49.6,49.8,49.57,49.61,46281.0,47.5446,47.7363,47.5158,47.5542,46281.0
2020-12-16 14:30:00,49.63,49.89,49.62,49.83,33796.0,47.5733,47.8226,47.5638,47.765,33796.0
2020-12-16 15:00:00,49.87,49.95,49.74,49.91,31418.0,47.8034,47.8801,47.6788,47.8417,31418.0
2020-12-16 15:30:00,49.91,49.94,49.69,49.79,151016.0,47.8417,47.8705,47.6309,47.7267,151016.0
2020-12-17 09:30:00,49.75,50.13,49.75,49.87,33160.0,47.6884,48.0526,47.6884,47.8034,33160.0
2020-12-17 10:00:00,49.85,49.97,49.73,49.83,22008.0,47.7842,47.8992,47.6692,47.765,22008.0
2020-12-17 10:30:00,49.82,49.87,49.69,49.79,26414.0,47.7555,47.8034,47.6309,47.7267,26414.0
2020-12-17 11:00:00,49.81,49.95,49.65,49.95,23549.0,47.7459,47.8801,47.5925,47.8801,23549.0
2020-12-17 11:30:00,49.92,49.98,49.65,49.66,22672.0,47.8513,47.9088,47.5925,47.6021,22672.0
2020-12-17 12:00:00,49.7,49.72,49.64,49.66,29657.0,47.6404,47.6596,47.5829,47.6021,29657.0
2020-12-17 12:30:00,49.66,49.71,49.56,49.69,43663.0,47.6021,47.65,47.5062,47.6309,43663.0
2020-12-17 13:00:00,49.75,49.76,49.6,49.68,38726.0,47.6884,47.698,47.5446,47.6213,38726.0
2020-12-17 13:30:00,49.66,50.01,49.66,49.85,98934.0,47.6021,47.9376,47.6021,47.7842,98934.0
2020-12-17 14:00:00,49.84,49.97,49.82,49.82,55619.0,47.7746,47.8992,47.7555,47.7555,55619.0
2020-12-17 14:30:00,49.83,49.85,49.66,49.7,47044.0,47.765,47.7842,47.6021,47.6404,47044.0
2020-12-17 15:00:00,49.71,49.9,49.66,49.81,55183.0,47.65,47.8321,47.6021,47.7459,55183.0
2020-12-17 15:30:00,49.82,49.88,49.6,49.83,225884.0,47.7555,47.813,47.5446,47.765,225884.0
2020-12-18 09:30:00,50.12,50.33,49.68,50.07,123597.0,48.043,48.2443,47.6213,47.9951,123597.0
2020-12-18 10:00:00,50.07,50.13,49.9,50.0,679594.0,47.9951,48.0526,47.8321,47.928,679594.0
2020-12-18 10:30:00,50.03,50.08,49.93,50.01,65484.0,47.9568,48.0047,47.8609,47.9376,65484.0
2020-12-18 11:00:00,50.01,50.11,49.63,49.77,32509.0,47.9376,48.0334,47.5733,47.7075,32509.0
2020-12-18 11:30:00,49.75,49.93,49.68,49.87,46174.0,47.6884,47.8609,47.6213,47.8034,46174.0
2020-12-18 12:00:00,49.87,49.9,49.73,49.76,38486.0,47.8034,47.8321,47.6692,47.698,38486.0
2020-12-18 12:30:00,49.75,49.77,49.5,49.5,71386.0,47.6884,47.7075,47.4487,47.4487,71386.0
2020-12-18 13:00:00,49.49,49.53,49.37,49.45,38457.0,47.4391,47.4775,47.3241,47.4008,38457.0
2020-12-18 13:30:00,49.44,49.44,49.24,49.25,62483.0,47.3912,47.3912,47.1995,47.2091,62483.0
2020-12-18 14:00:00,49.26,49.35,49.17,49.24,49637.0,47.2187,47.3049,47.1324,47.1995,49637.0
2020-12-18 14:30:00,49.22,49.39,49.15,49.23,50851.0,47.1803,47.3433,47.1132,47.1899,50851.0
2020-12-18 15:00:00,49.24,49.25,48.77,48.84,141686.0,47.1995,47.2091,46.749,46.8161,141686.0
2020-12-18 15:30:00,48.83,48.99,48.69,48.95,285270.0,46.8065,46.9599,46.6723,46.9215,285270.0
2020-12-21 09:30:00,48.66,49.1,48.66,48.83,38985.0,46.6435,47.0653,46.6435,46.8065,38985.0
2020-12-21 10:00:00,48.84,48.92,48.27,48.45,33124.0,46.8161,46.8928,46.2697,46.4422,33124.0
2020-12-21 10:30:00,48.43,48.66,48.37,48.61,16571.0,46.4231,46.6435,46.3656,46.5956,16571.0
2020-12-21 11:00:00,48.63,48.87,48.57,48.79,26918.0,46.6148,46.8448,46.5573,46.7681,26918.0
2020-12-21 11:30:00,48.82,48.87,48.54,48.59,20541.0,46.7969,46.8448,46.5285,46.5764,20541.0
2020-12-21 12:00:00,48.6,48.67,48.57,48.67,14223.0,46.586,46.6531,46.5573,46.6531,14223.0
2020-12-21 12:30:00,48.67,48.71,48.48,48.53,21017.0,46.6531,46.6915,46.471,46.5189,21017.0
2020-12-21 13:00:00,48.54,48.72,48.49,48.67,15934.0,46.5285,46.701,46.4806,46.6531,15934.0
2020-12-21 13:30:00,48.66,48.69,48.52,48.62,20343.0,46.6435,46.6723,46.5093,46.6052,20343.0
2020-12-21 14:00:00,48.62,48.65,48.5,48.6,76793.0,46.6052,46.6339,46.4902,46.586,76793.0
2020-12-21 14:30:00,48.6,48.64,48.53,48.55,42107.0,46.586,46.6244,46.5189,46.5381,42107.0
2020-12-21 15:00:00,48.57,48.61,48.47,48.47,54096.0,46.5573,46.5956,46.4614,46.4614,54096.0
2020-12-21 15:30:00,48.48,48.62,48.36,48.51,222533.0,46.471,46.6052,46.356,46.4998,222533.0
2020-12-22 09:30:00,48.7,48.99,48.5,48.96,24245.0,46.6819,46.9599,46.4902,46.9311,24245.0
2020-12-22 10:00:00,48.96,49.36,48.96,49.26,29069.0,46.9311,47.3145,46.9311,47.2187,29069.0
2020-12-22 10:30:00,49.28,49.37,49.21,49.28,31189.0,47.2378,47.3241,47.1707,47.2378,31189.0
2020-12-22 11:00:00,49.32,49.4,49.13,49.15,25030.0,47.2762,47.3529,47.0941,47.1132,25030.0
2020-12-22 11:30:00,49.18,49.26,49.02,49.22,29035.0,47.142,47.2187,46.9886,47.1803,29035.0
2020-12-22 12:00:00,49.19,49.29,49.13,49.15,16531.0,47.1516,47.2474,47.0941,47.1132,16531.0
2020-12-22 12:30:00,49.17,49.24,49.08,49.21,19242.0,47.1324,47.1995,47.0461,47.1707,19242.0
2020-12-22 13:00:00,49.2,49.28,49.13,49.22,21411.0,47.1612,47.2378,47.0941,47.1803,21411.0
2020-12-22 13:30:00,49.22,49.4,49.14,49.25,33118.0,47.1803,47.3529,47.1036,47.2091,33118.0
2020-12-22 14:00:00,49.26,49.29,49.1,49.2,12081.0,47.2187,47.2474,47.0653,47.1612,12081.0
2020-12-22 14:30:00,49.21,49.37,49.17,49.33,16064.0,47.1707,47.3241,47.1324,47.2858,16064.0
2020-12-22 15:00:00,49.31,49.33,49.18,49.18,24562.0,47.2666,47.2858,47.142,47.142,24562.0
2020-12-22 15:30:00,49.21,49.36,49.14,49.32,106464.0,47.1707,47.3145,47.1036,47.2762,106464.0
2020-12-23 09:30:00,49.24,49.55,49.18,49.43,16063.0,47.1995,47.4967,47.142,47.3816,16063.0
2020-12-23 10:00:00,49.41,49.71,49.4,49.41,26459.0,47.3625,47.65,47.3529,47.3625,26459.0
2020-12-23 10:30:00,49.38,49.87,49.38,49.84,89858.0,47.3337,47.8034,47.3337,47.7746,89858.0
2020-12-23 11:00:00,49.81,49.98,49.75,49.82,44988.0,47.7459,47.9088,47.6884,47.7555,44988.0
2020-12-23 11:30:00,49.81,50.02,49.75,50.0,71671.0,47.7459,47.9472,47.6884,47.928,71671.0
2020-12-23 12:00:00,49.98,50.01,49.78,49.79,26801.0,47.9088,47.9376,47.7171,47.7267,26801.0
2020-12-23 12:30:00,49.79,49.94,49.78,49.85,13875.0,47.7267,47.8705,47.7171,47.7842,13875.0
2020-12-23 13:00:00,49.86,50.03,49.85,49.93,29913.0,47.7938,47.9568,47.7842,47.8609,29913.0
2020-12-23 13:30:00,49.9,49.99,49.9,49.95,14104.0,47.8321,47.9184,47.8321,47.8801,14104.0
2020-12-23 14:00:00,49.95,50.01,49.88,49.97,28158.0,47.8801,47.9376,47.813,47.8992,28158.0
2020-12-23 14:30:00,49.98,50.07,49.96,49.97,25713.0,47.9088,47.9951,47.8897,47.8992,25713.0
2020-12-23 15:00:00,49.96,50.39,49.95,50.28,63350.0,47.8897,48.3018,47.8801,48.1964,63350.0
2020-12-23 15:30:00,50.28,50.35,50.2,50.23,189406.0,48.1964,48.2635,48.1197,48.1485,189406.0
2020-12-24 09:30:00,50.44,51.02,50.35,51.02,43997.0,48.3498,48.9057,48.2635,48.9057,43997.0
2020-12-24 10:00:00,51.05,51.06,50.84,50.84,35306.0,48.9345,48.9441,48.7332,48.7332,35306.0
2020-12-24 10:30:00,50.87,51.16,50.87,51.05,36447.0,48.762,49.0399,48.762,48.9345,36447.0
2020-12-24 11:00:00,51.04,51.36,51.01,51.3,52104.0,48.9249,49.2316,48.8962,49.1741,52104.0
2020-12-24 11:30:00,51.28,51.29,51.0,51.04,31748.0,49.155,49.1645,48.8866,48.9249,31748.0
2020-12-24 12:00:00,51.06,51.11,50.98,51.1,45570.0,48.9441,48.992,48.8674,48.9824,45570.0
2020-12-24 12:30:00,51.12,51.45,51.1,51.27,114540.0,49.0016,49.3179,48.9824,49.1454,114540.0
2020-12-28 09:30:00,51.44,51.56,51.04,51.34,41541.0,49.3083,49.4234,48.9249,49.2125,41541.0
2020-12-28 10:00:00,51.39,51.41,51.02,51.07,25453.0,49.2604,49.2796,48.9057,48.9537,25453.0
2020-12-28 10:30:00,51.09,51.38,51.06,51.35,24439.0,48.9728,49.2508,48.9441,49.2221,24439.0
2020-12-28 11:00:00,51.37,51.41,51.19,51.26,19137.0,49.2412,49.2796,49.0687,49.1358,19137.0
2020-12-28 11:30:00,51.25,51.39,51.15,51.36,31242.0,49.1262,49.2604,49.0303,49.2316,31242.0
2020-12-28 12:00:00,51.33,51.8,51.29,51.8,44418.0,49.2029,49.6534,49.1645,49.6534,44418.0
2020-12-28 12:30:00,51.79,51.82,51.69,51.73,26014.0,49.6438,49.6726,49.548,49.5863,26014.0
2020-12-28 13:00:00,51.75,51.78,51.53,51.53,19873.0,49.6055,49.6342,49.3946,49.3946,19873.0
2020-12-28 13:30:00,51.55,51.62,51.47,51.52,23080.0,49.4138,49.4809,49.3371,49.385,23080.0
2020-12-28 14:00:00,51.56,51.61,51.46,51.5,23209.0,49.4234,49.4713,49.3275,49.3658,23209.0
2020-12-28 14:30:00,51.5,51.66,51.48,51.58,27374.0,49.3658,49.5192,49.3467,49.4425,27374.0
2020-12-28 15:00:00,51.6,51.62,51.49,51.51,32938.0,49.4617,49.4809,49.3563,49.3754,32938.0
2020-12-28 15:30:00,51.51,51.77,51.37,51.62,250850.0,49.3754,49.6247,49.2412,49.4809,250850.0
2020-12-29 09:30:00,51.75,51.94,51.42,51.43,19436.0,49.6055,49.7876,49.2892,49.2987,19436.0
2020-12-29 10:00:00,51.51,51.58,51.33,51.54,16760.0,49.3754,49.4425,49.2029,49.4042,16760.0
2020-12-29 10:30:00,51.52,51.52,51.3,51.44,21766.0,49.385,49.385,49.1741,49.3083,21766.0
2020-12-29 11:00:00,51.45,51.48,51.2,51.3,25339.0,49.3179,49.3467,49.0783,49.1741,25339.0
2020-12-29 11:30:00,51.3,51.37,51.26,51.3,16684.0,49.1741,49.2412,49.1358,49.1741,16684.0
2020-12-29 12:00:00,51.3,51.32,51.12,51.16,14133.0,49.1741,49.1933,49.0016,49.0399,14133.0
2020-12-29 12:30:00,51.15,51.2,51.0,51.02,22858.0,49.0303,49.0783,48.8866,48.9057,22858.0
2020-12-29 13:00:00,51.02,51.31,51.01,51.31,42074.0,48.9057,49.1837,48.8962,49.1837,42074.0
2020-12-29 13:30:00,51.31,51.38,51.25,51.29,16357.0,49.1837,49.2508,49.1262,49.1645,16357.0
2020-12-29 14:00:00,51.28,51.4,51.14,51.18,32482.0,49.155,49.27,49.0208,49.0591,32482.0
2020-12-29 14:30:00,51.16,51.22,51.08,51.16,28558.0,49.0399,49.0974,48.9633,49.0399,28558.0
2020-12-29 15:00:00,51.18,51.39,51.14,51.35,32004.0,49.0591,49.2604,49.0208,49.2221,32004.0
2020-12-29 15:30:00,51.35,51.61,51.28,51.51,198293.0,49.2221,49.4713,49.155,49.3754,198293.0
2020-12-30 09:30:00,51.94,51.94,51.49,51.9,18670.0,49.7876,49.7876,49.3563,49.7493,18670.0
2020-12-30 10:00:00,51.9,52.05,51.75,51.8,39541.0,49.7493,49.8931,49.6055,49.6534,39541.0
2020-12-30 10:30:00,51.82,51.86,51.65,51.67,20404.0,49.6726,49.7109,49.5096,49.5288,20404.0
2020-12-30 11:00:00,51.7,51.78,51.6,51.69,13903.0,49.5576,49.6342,49.4617,49.548,13903.0
2020-12-30 11:30:00,51.66,51.81,51.48,51.54,17579.0,49.5192,49.663,49.3467,49.4042,17579.0
2020-12-30 12:00:00,51.54,51.76,51.5,51.61,29118.0,49.4042,49.6151,49.3658,49.4713,29118.0
2020-12-30 12:30:00,51.63,51.63,51.42,51.44,45248.0,49.4905,49.4905,49.2892,49.3083,45248.0
2020-12-30 13:00:00,51.47,51.6,51.32,51.41,20293.0,49.3371,49.4617,49.1933,49.2796,20293.0
2020-12-30 13:30:00,51.4,51.45,51.28,51.39,24010.0,49.27,49.3179,49.155,49.2604,24010.0
2020-12-30 14:00:00,51.37,51.42,51.31,51.36,17373.0,49.2412,49.2892,49.1837,49.2316,17373.0
2020-12-30 14:30:00,51.36,51.4,51.32,51.37,18094.0,49.2316,49.27,49.1933,49.2412,18094.0
2020-12-30 15:00:00,51.38,51.39,51.12,51.18,35913.0,49.2508,49.2604,49.0016,49.0591,35913.0
2020-12-30 15:30:00,51.18,51.61,51.16,51.59,182642.0,49.0591,49.4713,49.0399,49.4521,182642.0
2020-12-31 09:30:00,51.86,52.09,51.56,51.94,44462.0,49.7109,49.9314,49.4234,49.7876,44462.0
2020-12-31 10:00:00,51.94,52.01,51.77,51.77,17332.0,49.7876,49.8547,49.6247,49.6247,17332.0
2020-12-31 10:30:00,51.84,51.91,51.79,51.79,13117.0,49.6918,49.7589,49.6438,49.6438,13117.0
2020-12-31 11:00:00,51.83,52.11,51.81,51.98,54897.0,49.6822,49.9506,49.663,49.826,54897.0
2020-12-31 11:30:00,51.96,52.0,51.81,51.94,21457.0,49.8068,49.8451,49.663,49.7876,21457.0
2020-12-31 12:00:00,51.94,52.02,51.87,51.97,24519.0,49.7876,49.8643,49.7205,49.8164,24519.0
2020-12-31 12:30:00,51.94,51.99,51.85,51.85,18984.0,49.7876,49.8355,49.7013,49.7013,18984.0
2020-12-31 13:00:00,51.87,51.95,51.84,51.95,10761.0,49.7205,49.7972,49.6918,49.7972,10761.0
2020-12-31 13:30:00,51.93,52.01,51.91,51.95,19887.0,49.778,49.8547,49.7589,49.7972,19887.0
2020-12-31 14:00:00,51.95,52.01,51.9,51.98,17976.0,49.7972,49.8547,49.7493,49.826,17976.0
2020-12-31 14:30:00,51.99,52.01,51.93,51.98,29428.0,49.8355,49.8547,49.778,49.826,29428.0
2020-12-31 15:00:00,51.97,52.02,51.88,51.88,44070.0,49.8164,49.8643,49.7301,49.7301,44070.0
2020-12-31 15:30:00,51.9,51.95,51.77,51.78,149679.0,49.7493,49.7972,49.6247,49.6342,149679.0
2021-01-04 09:30:00,51.99,52.01,51.65,51.8,51251.0,49.8355,49.8547,49.5096,49.6534,51251.0
2021-01-04 10:00:00,51.76,51.94,51.73,51.88,37154.0,49.6151,49.7876,49.5863,49.7301,37154.0
2021-01-04 10:30:00,51.9,51.91,50.88,50.88,38087.0,49.7493,49.7589,48.7715,48.7715,38087.0
2021-01-04 11:00:00,50.94,51.02,50.5,50.66,96066.0,48.8291,48.9057,48.4073,48.5607,96066.0
2021-01-04 11:30:00,50.63,50.69,50.36,50.38,72996.0,48.5319,48.5894,48.2731,48.2923,72996.0
2021-01-04 12:00:00,50.35,50.4,49.8,50.27,90362.0,48.2635,48.3114,47.7363,48.1868,90362.0
2021-01-04 12:30:00,50.25,50.28,50.05,50.11,70085.0,48.1676,48.1964,47.9759,48.0334,70085.0
2021-01-04 13:00:00,50.11,50.47,50.1,50.37,72191.0,48.0334,48.3785,48.0239,48.2827,72191.0
2021-01-04 13:30:00,50.35,50.4,50.19,50.25,57492.0,48.2635,48.3114,48.1101,48.1676,57492.0
2021-01-04 14:00:00,50.25,50.36,50.21,50.26,41064.0,48.1676,48.2731,48.1293,48.1772,41064.0
2021-01-04 14:30:00,50.27,50.27,49.83,50.01,71192.0,48.1868,48.1868,47.765,47.9376,71192.0
2021-01-04 15:00:00,49.98,50.04,49.39,49.44,124016.0,47.9088,47.9663,47.3433,47.3912,124016.0
2021-01-04 15:30:00,49.44,49.53,49.2,49.2,500308.0,47.3912,47.4775,47.1612,47.1612,500308.0
2021-01-05 09:30:00,49.16,49.79,49.13,49.59,51373.0,47.1816,47.7863,47.1528,47.5943,51373.0
2021-01-05 10:00:00,49.66,49.81,49.12,49.3,58853.0,47.6615,47.8054,47.1432,47.316,58853.0
2021-01-05 10:30:00,49.3,49.3,48.74,48.78,41552.0,47.316,47.316,46.7785,46.8169,41552.0
2021-01-05 11:00:00,48.81,48.98,48.78,48.92,23707.0,46.8457,47.0089,46.8169,46.9513,23707.0
2021-01-05 11:30:00,48.93,49.01,48.56,48.57,31123.0,46.9609,47.0376,46.6058,46.6154,31123.0
2021-01-05 12:00:00,48.57,48.68,48.52,48.64,36512.0,46.6154,46.7209,46.5674,46.6825,36512.0
2021-01-05 12:30:00,48.62,48.66,48.15,48.19,60527.0,46.6633,46.7017,46.2123,46.2506,60527.0
2021-01-05 13:00:00,48.19,48.44,48.15,48.22,73927.0,46.2506,46.4906,46.2123,46.2794,73927.0
2021-01-05 13:30:00,48.21,48.29,48.01,48.03,68403.0,46.2698,46.3466,46.0779,46.0971,68403.0
2021-01-05 14:00:00,48.03,48.19,47.97,48.05,72393.0,46.0971,46.2506,46.0395,46.1163,72393.0
2021-01-05 14:30:00,48.07,48.16,47.85,47.96,70808.0,46.1355,46.2219,45.9243,46.0299,70808.0
2021-01-05 15:00:00,47.96,48.18,47.84,48.01,90288.0,46.0299,46.241,45.9147,46.0779,90288.0
2021-01-05 15:30:00,48.0,48.3,48.0,48.1,317251.0,46.0683,46.3562,46.0683,46.1643,317251.0
2021-01-06 09:30:00,48.27,49.32,48.03,49.03,79765.0,46.3274,47.3352,46.0971,47.0568,79765.0
2021-01-06 10:00:00,48.95,49.08,48.8,49.01,40465.0,46.9801,47.1048,46.8361,47.0376,40465.0
2021-01-06 10:30:00,49.03,49.09,48.82,49.06,37209.0,47.0568,47.1144,46.8553,47.0856,37209.0
2021-01-06 11:00:00,49.05,49.1,48.94,48.97,33819.0,47.076,47.124,46.9705,46.9993,33819.0
2021-01-06 11:30:00,48.94,48.94,48.67,48.84,20739.0,46.9705,46.9705,46.7113,46.8745,20739.0
2021-01-06 12:00:00,48.84,49.15,48.83,49.11,21841.0,46.8745,47.172,46.8649,47.1336,21841.0
2021-01-06 12:30:00,49.15,49.36,48.88,49.3,117456.0,47.172,47.3736,46.9129,47.316,117456.0
2021-01-06 13:00:00,49.27,49.54,49.27,49.42,49617.0,47.2872,47.5463,47.2872,47.4311,49617.0
2021-01-06 13:30:00,49.41,49.46,49.27,49.27,40613.0,47.4215,47.4695,47.2872,47.2872,40613.0
2021-01-06 14:00:00,49.32,49.33,48.82,48.87,59406.0,47.3352,47.3448,46.8553,46.9033,59406.0
2021-01-06 14:30:00,48.86,48.98,48.43,48.47,161813.0,46.8937,47.0089,46.481,46.5194,161813.0
2021-01-06 15:00:00,48.46,48.51,48.03,48.17,170416.0,46.5098,46.5578,46.0971,46.2314,170416.0
2021-01-06 15:30:00,48.21,48.37,48.09,48.36,373173.0,46.2698,46.4234,46.1547,46.4138,373173.0
2021-01-07 09:30:00,48.14,48.51,47.64,48.47,44957.0,46.2027,46.5578,45.7228,46.5194,44957.0
2021-01-07 10:00:00,48.44,48.61,48.1,48.23,75646.0,46.4906,46.6537,46.1643,46.289,75646.0
2021-01-07 10:30:00,48.2,48.38,47.88,47.95,76352.0,46.2602,46.433,45.9531,46.0203,76352.0
2021-01-07 11:00:00,47.96,48.07,47.71,47.77,64967.0,46.0299,46.1355,45.79,45.8475,64967.0
2021-01-07 11:30:00,47.76,47.9,47.54,47.66,61251.0,45.8379,45.9723,45.6268,45.742,61251.0
2021-01-07 12:00:00,47.66,47.84,47.37,47.4,53506.0,45.742,45.9147,45.4636,45.4924,53506.0
2021-01-07 12:30:00,47.43,47.46,47.03,47.18,64328.0,45.5212,45.55,45.1373,45.2813,64328.0
2021-01-07 13:00:00,47.18,47.46,46.98,47.41,51420.0,45.2813,45.55,45.0893,45.502,51420.0
2021-01-07 13:30:00,47.41,47.57,47.28,47.31,49358.0,45.502,45.6556,45.3773,45.4061,49358.0
2021-01-07 14:00:00,47.31,47.77,47.3,47.36,92579.0,45.4061,45.8475,45.3965,45.454,92579.0
2021-01-07 14:30:00,47.36,47.5,47.32,47.48,43116.0,45.454,45.5884,45.4157,45.5692,43116.0
2021-01-07 15:00:00,47.48,47.67,47.37,47.61,66401.0,45.5692,45.7516,45.4636,45.694,66401.0
2021-01-07 15:30:00,47.6,47.73,47.4,47.62,295302.0,45.6844,45.8092,45.4924,45.7036,295302.0
2021-01-08 09:30:00,47.87,48.0,47.67,47.91,28246.0,45.9435,46.0683,45.7516,45.9819,28246.0
2021-01-08 10:00:00,47.94,48.11,47.92,48.02,28915.0,46.0107,46.1739,45.9915,46.0875,28915.0
2021-01-08 10:30:00,48.06,48.33,48.01,48.27,19308.0,46.1259,46.385,46.0779,46.3274,19308.0
2021-01-08 11:00:00,48.3,48.4,48.04,48.37,37882.0,46.3562,46.4522,46.1067,46.4234,37882.0
2021-01-08 11:30:00,48.37,48.69,48.36,48.59,51409.0,46.4234,46.7305,46.4138,46.6345,51409.0
2021-01-08 12:00:00,48.61,48.62,48.25,48.39,28157.0,46.6537,46.6633,46.3082,46.4426,28157.0
2021-01-08 12:30:00,48.41,48.55,48.24,48.35,29823.0,46.4618,46.5962,46.2986,46.4042,29823.0
2021-01-08 13:00:00,48.35,48.39,48.1,48.2,25153.0,46.4042,46.4426,46.1643,46.2602,25153.0
2021-01-08 13:30:00,48.22,48.25,47.96,48.09,27109.0,46.2794,46.3082,46.0299,46.1547,27109.0
2021-01-08 14:00:00,48.07,48.25,48.07,48.19,30185.0,46.1355,46.3082,46.1355,46.2506,30185.0
2021-01-08 14:30:00,48.22,48.26,48.08,48.19,33186.0,46.2794,46.3178,46.1451,46.2506,33186.0
2021-01-08 15:00:00,48.17,48.21,47.92,47.94,35133.0,46.2314,46.2698,45.9915,46.0107,35133.0
2021-01-08 15:30:00,47.95,48.05,47.87,48.04,135890.0,46.0203,46.1163,45.9435,46.1067,135890.0
2021-01-11 09:30:00,47.61,48.0,47.36,47.4,72094.0,45.694,46.0683,45.454,45.4924,72094.0
2021-01-11 10:00:00,47.4,47.9,47.16,47.39,69339.0,45.4924,45.9723,45.2621,45.4828,69339.0
2021-01-11 10:30:00,47.4,48.03,47.38,47.9,26703.0,45.4924,46.0971,45.4732,45.9723,26703.0
2021-01-11 11:00:00,47.9,48.02,47.72,47.91,14071.0,45.9723,46.0875,45.7996,45.9819,14071.0
2021-01-11 11:30:00,47.93,48.03,47.71,47.73,22295.0,46.0011,46.0971,45.79,45.8092,22295.0
2021-01-11 12:00:00,47.75,48.08,47.75,48.05,18802.0,45.8284,46.1451,45.8284,46.1163,18802.0
2021-01-11 12:30:00,48.06,48.1,47.9,48.09,13000.0,46.1259,46.1643,45.9723,46.1547,13000.0
2021-01-11 13:00:00,48.09,48.51,48.08,48.5,49100.0,46.1547,46.5578,46.1451,46.5482,49100.0
2021-01-11 13:30:00,48.49,48.57,48.14,48.18,37167.0,46.5386,46.6154,46.2027,46.241,37167.0
2021-01-11 14:00:00,48.15,48.41,48.1,48.32,46306.0,46.2123,46.4618,46.1643,46.3754,46306.0
2021-01-11 14:30:00,48.33,48.4,48.11,48.38,26997.0,46.385,46.4522,46.1739,46.433,26997.0
2021-01-11 15:00:00,48.4,48.42,48.07,48.2,65626.0,46.4522,46.4714,46.1355,46.2602,65626.0
2021-01-11 15:30:00,48.19,48.38,48.15,48.34,166663.0,46.2506,46.433,46.2123,46.3946,166663.0
2021-01-12 09:30:00,48.2,48.77,48.14,48.46,39488.0,46.2602,46.8073,46.2027,46.5098,39488.0
2021-01-12 10:00:00,48.48,48.5,47.98,48.03,17037.0,46.529,46.5482,46.0491,46.0971,17037.0
2021-01-12 10:30:00,48.07,48.09,47.47,47.67,49441.0,46.1355,46.1547,45.5596,45.7516,49441.0
2021-01-12 11:00:00,47.67,47.8,47.6,47.73,20816.0,45.7516,45.8763,45.6844,45.8092,20816.0
2021-01-12 11:30:00,47.73,47.89,47.72,47.88,39364.0,45.8092,45.9627,45.7996,45.9531,39364.0
2021-01-12 12:00:00,47.86,47.87,47.4,47.45,42745.0,45.9339,45.9435,45.4924,45.5404,42745.0
2021-01-12 12:30:00,47.47,47.54,47.37,47.48,28261.0,45.5596,45.6268,45.4636,45.5692,28261.0
2021-01-12 13:00:00,47.47,47.58,47.42,47.53,33715.0,45.5596,45.6652,45.5116,45.6172,33715.0
2021-01-12 13:30:00,47.53,47.72,47.52,47.66,34065.0,45.6172,45.7996,45.6076,45.742,34065.0
2021-01-12 14:00:00,47.64,47.66,47.16,47.22,44467.0,45.7228,45.742,45.2621,45.3197,44467.0
2021-01-12 14:30:00,47.22,47.27,46.87,47.09,63462.0,45.3197,45.3677,44.9838,45.1949,63462.0
2021-01-12 15:00:00,47.06,47.15,46.9,47.05,64374.0,45.1661,45.2525,45.0126,45.1565,64374.0
2021-01-12 15:30:00,47.05,47.11,46.79,46.97,249567.0,45.1565,45.2141,44.907,45.0797,249567.0
2021-01-13 09:30:00,46.87,46.87,45.96,46.33,60402.0,44.9838,44.9838,44.1104,44.4655,60402.0
2021-01-13 10:00:00,46.33,47.51,46.28,47.51,91416.0,44.4655,45.598,44.4175,45.598,91416.0
2021-01-13 10:30:00,47.48,47.67,47.16,47.67,59204.0,45.5692,45.7516,45.2621,45.7516,59204.0
2021-01-13 11:00:00,47.67,47.67,47.42,47.6,62876.0,45.7516,45.7516,45.5116,45.6844,62876.0
2021-01-13 11:30:00,47.6,47.88,47.49,47.83,71932.0,45.6844,45.9531,45.5788,45.9051,71932.0
2021-01-13 12:00:00,47.85,48.03,47.77,47.85,87915.0,45.9243,46.0971,45.8475,45.9243,87915.0
2021-01-13 12:30:00,47.8,47.94,47.8,47.9,53820.0,45.8763,46.0107,45.8763,45.9723,53820.0
2021-01-13 13:00:00,47.89,47.91,47.69,47.84,34325.0,45.9627,45.9819,45.7708,45.9147,34325.0
2021-01-13 13:30:00,47.83,47.89,47.76,47.81,52202.0,45.9051,45.9627,45.8379,45.8859,52202.0
2021-01-13 14:00:00,47.82,48.0,47.79,47.97,57069.0,45.8955,46.0683,45.8667,46.0395,57069.0
2021-01-13 14:30:00,48.0,48.22,47.94,48.21,50094.0,46.0683,46.2794,46.0107,46.2698,50094.0
2021-01-13 15:00:00,48.22,48.32,48.18,48.24,99523.0,46.2794,46.3754,46.241,46.2986,99523.0
2021-01-13 15:30:00,48.24,48.34,48.1,48.1,277445.0,46.2986,46.3946,46.1643,46.1643,277445.0
2021-01-14 09:30:00,48.3,48.68,48.3,48.48,32980.0,46.3562,46.7209,46.3562,46.529,32980.0
2021-01-14 10:00:00,48.52,48.55,48.24,48.49,42888.0,46.5674,46.5962,46.2986,46.5386,42888.0
2021-01-14 10:30:00,48.49,48.76,48.49,48.64,27778.0,46.5386,46.7977,46.5386,46.6825,27778.0
2021-01-14 11:00:00,48.62,48.8,48.61,48.71,34683.0,46.6633,46.8361,46.6537,46.7497,34683.0
2021-01-14 11:30:00,48.71,49.18,48.68,48.95,96185.0,46.7497,47.2008,46.7209,46.9801,96185.0
2021-01-14 12:00:00,48.97,49.16,48.89,49.08,35015.0,46.9993,47.1816,46.9225,47.1048,35015.0
2021-01-14 12:30:00,49.07,49.18,49.06,49.1,30953.0,47.0952,47.2008,47.0856,47.124,30953.0
2021-01-14 13:00:00,49.12,49.13,48.94,49.11,37896.0,47.1432,47.1528,46.9705,47.1336,37896.0
2021-01-14 13:30:00,49.1,49.25,49.08,49.2,29488.0,47.124,47.268,47.1048,47.22,29488.0
2021-01-14 14:00:00,49.18,49.21,49.04,49.12,50351.0,47.2008,47.2296,47.0664,47.1432,50351.0
2021-01-14 14:30:00,49.13,49.18,49.1,49.15,39633.0,47.1528,47.2008,47.124,47.172,39633.0
2021-01-14 15:00:00,49.14,49.37,49.02,49.11,90707.0,47.1624,47.3832,47.0472,47.1336,90707.0
2021-01-14 15:30:00,49.11,49.16,48.99,49.12,220835.0,47.1336,47.1816,47.0184,47.1432,220835.0
2021-01-15 09:30:00,49.37,49.98,49.15,49.5,64447.0,47.3832,47.9686,47.172,47.5079,64447.0
2021-01-15 10:00:00,49.49,49.49,48.1,48.14,186931.0,47.4983,47.4983,46.1643,46.2027,186931.0
2021-01-15 10:30:00,48.16,48.42,48.11,48.32,56325.0,46.2219,46.4714,46.1739,46.3754,56325.0
2021-01-15 11:00:00,48.32,48.56,48.28,48.55,38819.0,46.3754,46.6058,46.337,46.5962,38819.0
2021-01-15 11:30:00,48.53,48.74,48.5,48.73,19883.0,46.577,46.7785,46.5482,46.7689,19883.0
2021-01-15 12:00:00,48.72,48.92,48.69,48.89,34839.0,46.7593,46.9513,46.7305,46.9225,34839.0
2021-01-15 12:30:00,48.89,49.13,48.89,49.1,35957.0,46.9225,47.1528,46.9225,47.124,35957.0
2021-01-15 13:00:00,49.09,49.27,49.03,49.2,38266.0,47.1144,47.2872,47.0568,47.22,38266.0
2021-01-15 13:30:00,49.19,49.3,49.01,49.08,50469.0,47.2104,47.316,47.0376,47.1048,50469.0
2021-01-15 14:00:00,49.08,49.22,49.02,49.06,42522.0,47.1048,47.2392,47.0472,47.0856,42522.0
2021-01-15 14:30:00,49.06,49.32,49.06,49.31,47206.0,47.0856,47.3352,47.0856,47.3256,47206.0
2021-01-15 15:00:00,49.3,49.4,49.24,49.33,51699.0,47.316,47.4119,47.2584,47.3448,51699.0
2021-01-15 15:30:00,49.3,49.32,49.0,49.03,266322.0,47.316,47.3352,47.028,47.0568,266322.0
2021-01-19 09:30:00,49.69,49.69,48.43,48.54,92062.0,47.6903,47.6903,46.481,46.5866,92062.0
2021-01-19 10:00:00,48.54,49.07,48.42,48.42,38336.0,46.5866,47.0952,46.4714,46.4714,38336.0
2021-01-19 10:30:00,48.41,48.41,47.93,47.96,36360.0,46.4618,46.4618,46.0011,46.0299,36360.0
2021-01-19 11:00:00,48.03,48.14,47.94,47.98,34323.0,46.0971,46.2027,46.0107,46.0491,34323.0
2021-01-19 11:30:00,47.98,48.0,47.53,47.83,69242.0,46.0491,46.0683,45.6172,45.9051,69242.0
2021-01-19 12:00:00,47.79,48.05,47.74,48.03,27116.0,45.8667,46.1163,45.8188,46.0971,27116.0
2021-01-19 12:30:00,48.05,48.34,48.05,48.17,17342.0,46.1163,46.3946,46.1163,46.2314,17342.0
2021-01-19 13:00:00,48.2,48.22,48.05,48.08,17513.0,46.2602,46.2794,46.1163,46.1451,17513.0
2021-01-19 13:30:00,48.07,48.27,48.07,48.17,19634.0,46.1355,46.3274,46.1355,46.2314,19634.0
2021-01-19 14:00:00,48.18,48.38,48.18,48.38,30728.0,46.241,46.433,46.241,46.433,30728.0
2021-01-19 14:30:00,48.37,48.41,48.11,48.18,30353.0,46.4234,46.4618,46.1739,46.241,30353.0
2021-01-19 15:00:00,48.17,48.28,48.0,48.28,42249.0,46.2314,46.337,46.0683,46.337,42249.0
2021-01-19 15:30:00,48.29,48.48,48.25,48.41,141517.0,46.3466,46.529,46.3082,46.4618,141517.0
2021-01-20 09:30:00,48.58,49.02,48.37,48.66,44231.0,46.6249,47.0472,46.4234,46.7017,44231.0
2021-01-20 10:00:00,48.62,48.62,48.25,48.39,67552.0,46.6633,46.6633,46.3082,46.4426,67552.0
2021-01-20 10:30:00,48.4,48.51,48.31,48.36,48639.0,46.4522,46.5578,46.3658,46.4138,48639.0
2021-01-20 11:00:00,48.34,48.34,47.82,47.84,30872.0,46.3946,46.3946,45.8955,45.9147,30872.0
2021-01-20 11:30:00,47.85,48.34,47.83,48.34,31985.0,45.9243,46.3946,45.9051,46.3946,31985.0
2021-01-20 12:00:00,48.34,48.38,48.22,48.32,23811.0,46.3946,46.433,46.2794,46.3754,23811.0
2021-01-20 12:30:00,48.33,48.44,48.33,48.38,17419.0,46.385,46.4906,46.385,46.433,17419.0
2021-01-20 13:00:00,48.39,48.85,48.37,48.68,71985.0,46.4426,46.8841,46.4234,46.7209,71985.0
2021-01-20 13:30:00,48.68,48.68,48.4,48.54,18855.0,46.7209,46.7209,46.4522,46.5866,18855.0
2021-01-20 14:00:00,48.54,48.79,48.49,48.79,18918.0,46.5866,46.8265,46.5386,46.8265,18918.0
2021-01-20 14:30:00,48.81,48.84,48.62,48.64,34438.0,46.8457,46.8745,46.6633,46.6825,34438.0
2021-01-20 15:00:00,48.62,48.7,48.51,48.7,44289.0,46.6633,46.7401,46.5578,46.7401,44289.0
2021-01-20 15:30:00,48.71,49.17,48.59,49.07,191745.0,46.7497,47.1912,46.6345,47.0952,191745.0
2021-01-21 09:30:00,49.41,49.57,49.11,49.51,19551.0,47.4215,47.5751,47.1336,47.5175,19551.0
2021-01-21 10:00:00,49.64,49.81,49.5,49.57,27049.0,47.6423,47.8054,47.5079,47.5751,27049.0
2021-01-21 10:30:00,49.59,49.77,49.41,49.58,14095.0,47.5943,47.7671,47.4215,47.5847,14095.0
2021-01-21 11:00:00,49.54,49.67,49.48,49.66,12169.0,47.5463,47.6711,47.4887,47.6615,12169.0
2021-01-21 11:30:00,49.7,50.58,49.7,50.57,57389.0,47.6999,48.5445,47.6999,48.5349,57389.0
2021-01-21 12:00:00,50.53,50.55,49.77,49.81,36581.0,48.4965,48.5157,47.7671,47.8054,36581.0
2021-01-21 12:30:00,49.83,49.98,49.77,49.9,25763.0,47.8246,47.9686,47.7671,47.8918,25763.0
2021-01-21 13:00:00,49.9,50.17,49.84,50.03,89370.0,47.8918,48.151,47.8342,48.0166,89370.0
2021-01-21 13:30:00,50.05,50.12,49.98,50.0,28699.0,48.0358,48.103,47.9686,47.9878,28699.0
2021-01-21 14:00:00,50.0,50.03,49.93,50.0,20317.0,47.9878,48.0166,47.9206,47.9878,20317.0
2021-01-21 14:30:00,50.0,50.0,49.8,49.87,20215.0,47.9878,47.9878,47.7959,47.863,20215.0
2021-01-21 15:00:00,49.85,49.9,49.79,49.83,26606.0,47.8438,47.8918,47.7863,47.8246,26606.0
2021-01-21 15:30:00,49.82,50.03,49.81,49.97,159374.0,47.815,48.0166,47.8054,47.959,159374.0
2021-01-22 09:30:00,49.89,50.37,49.63,49.83,19632.0,47.8822,48.3429,47.6327,47.8246,19632.0
2021-01-22 10:00:00,49.87,49.92,49.39,49.42,20792.0,47.863,47.911,47.4024,47.4311,20792.0
2021-01-22 10:30:00,49.39,49.54,49.25,49.31,21797.0,47.4024,47.5463,47.268,47.3256,21797.0
2021-01-22 11:00:00,49.31,49.36,49.13,49.2,20927.0,47.3256,47.3736,47.1528,47.22,20927.0
2021-01-22 11:30:00,49.2,49.47,49.16,49.35,60352.0,47.22,47.4791,47.1816,47.364,60352.0
2021-01-22 12:00:00,49.37,49.49,49.31,49.47,20582.0,47.3832,47.4983,47.3256,47.4791,20582.0
2021-01-22 12:30:00,49.47,49.61,49.43,49.58,62023.0,47.4791,47.6135,47.4407,47.5847,62023.0
2021-01-22 13:00:00,49.59,49.59,49.41,49.52,38126.0,47.5943,47.5943,47.4215,47.5271,38126.0
2021-01-22 13:30:00,49.52,49.63,49.51,49.53,30836.0,47.5271,47.6327,47.5175,47.5367,30836.0
2021-01-22 14:00:00,49.56,49.57,49.36,49.36,61708.0,47.5655,47.5751,47.3736,47.3736,61708.0
2021-01-22 14:30:00,49.36,49.58,49.34,49.58,44607.0,47.3736,47.5847,47.3544,47.5847,44607.0
2021-01-22 15:00:00,49.57,49.66,49.51,49.66,43386.0,47.5751,47.6615,47.5175,47.6615,43386.0
2021-01-22 15:30:00,49.65,50.07,49.64,49.85,158311.0,47.6519,48.055,47.6423,47.8438,158311.0
2021-01-25 09:30:00,50.5,52.32,49.89,52.32,127530.0,48.4677,50.2144,47.8822,50.2144,127530.0
2021-01-25 10:00:00,52.21,53.02,52.08,52.38,333879.0,50.1089,50.8863,49.9841,50.272,333879.0
2021-01-25 10:30:00,52.34,53.12,52.29,52.85,447167.0,50.2336,50.9822,50.1856,50.7231,447167.0
2021-01-25 11:00:00,52.89,52.96,51.63,51.82,456128.0,50.7615,50.8287,49.5522,49.7346,456128.0
2021-01-25 11:30:00,51.82,52.92,51.82,52.84,613680.0,49.7346,50.7903,49.7346,50.7135,613680.0
2021-01-25 12:00:00,52.82,53.04,52.42,52.57,48980.0,50.6943,50.9055,50.3104,50.4544,48980.0
2021-01-25 12:30:00,52.58,53.01,52.47,52.95,69969.0,50.464,50.8767,50.3584,50.8191,69969.0
2021-01-25 13:00:00,52.92,53.3,52.73,53.16,55891.0,50.7903,51.155,50.6079,51.0206,55891.0
2021-01-25 13:30:00,53.16,53.57,53.11,53.21,59299.0,51.0206,51.4141,50.9726,51.0686,59299.0
2021-01-25 14:00:00,53.23,53.32,52.92,53.08,64956.0,51.0878,51.1742,50.7903,50.9439,64956.0
2021-01-25 14:30:00,53.07,53.24,52.99,53.02,65514.0,50.9343,51.0974,50.8575,50.8863,65514.0
2021-01-25 15:00:00,53.03,53.19,52.91,53.1,85363.0,50.8959,51.0494,50.7807,50.963,85363.0
2021-01-25 15:30:00,53.1,53.39,53.06,53.39,375014.0,50.963,51.2414,50.9247,51.2414,375014.0
2021-01-26 09:30:00,53.66,55.8,53.65,55.63,213876.0,51.5005,53.5544,51.4909,53.3912,213876.0
2021-01-26 10:00:00,55.6,55.61,55.2,55.41,523893.0,53.3624,53.372,52.9785,53.1801,523893.0
2021-01-26 10:30:00,55.4,55.92,55.0,55.32,609277.0,53.1705,53.6696,52.7866,53.0937,609277.0
2021-01-26 11:00:00,55.25,55.55,55.12,55.35,509428.0,53.0265,53.3144,52.9018,53.1225,509428.0
2021-01-26 11:30:00,55.34,55.68,55.3,55.59,484395.0,53.1129,53.4392,53.0745,53.3528,484395.0
2021-01-26 12:00:00,55.59,55.82,55.47,55.69,178367.0,53.3528,53.5736,53.2377,53.4488,178367.0
2021-01-26 12:30:00,55.69,55.77,55.41,55.5,93765.0,53.4488,53.5256,53.1801,53.2665,93765.0
2021-01-26 13:00:00,55.53,55.62,55.45,55.5,48181.0,53.2953,53.3816,53.2185,53.2665,48181.0
2021-01-26 13:30:00,55.47,55.68,55.42,55.6,77568.0,53.2377,53.4392,53.1897,53.3624,77568.0
2021-01-26 14:00:00,55.6,55.9,55.53,55.56,163533.0,53.3624,53.6504,53.2953,53.324,163533.0
2021-01-26 14:30:00,55.59,55.83,55.54,55.82,233969.0,53.3528,53.5832,53.3049,53.5736,233969.0
2021-01-26 15:00:00,55.78,56.62,55.74,56.48,909384.0,53.5352,54.3414,53.4968,54.207,909384.0
2021-01-26 15:30:00,56.5,56.53,55.94,56.17,988181.0,54.2262,54.255,53.6888,53.9095,988181.0
2021-01-27 09:30:00,56.0,57.31,55.35,56.93,1191544.0,53.7463,55.0036,53.1225,54.6389,1191544.0
2021-01-27 10:00:00,56.92,57.46,56.51,57.0,659726.0,54.6293,55.1476,54.2358,54.7061,659726.0
2021-01-27 10:30:00,57.01,58.73,56.98,57.41,940312.0,54.7157,56.3665,54.6869,55.0996,940312.0
2021-01-27 11:00:00,57.43,58.25,57.42,58.08,541740.0,55.1188,55.9058,55.1092,55.7426,541740.0
2021-01-27 11:30:00,58.08,58.67,57.94,58.09,481591.0,55.7426,56.3089,55.6083,55.7522,481591.0
2021-01-27 12:00:00,58.03,58.33,57.86,58.06,394976.0,55.6946,55.9826,55.5315,55.7234,394976.0
2021-01-27 12:30:00,58.06,58.31,57.54,57.64,153920.0,55.7234,55.9634,55.2244,55.3203,153920.0
2021-01-27 13:00:00,57.68,57.75,56.72,56.93,161341.0,55.3587,55.4259,54.4374,54.6389,161341.0
2021-01-27 13:30:00,56.96,57.03,56.8,56.86,147285.0,54.6677,54.7349,54.5141,54.5717,147285.0
2021-01-27 14:00:00,56.85,56.88,56.17,56.22,257477.0,54.5621,54.5909,53.9095,53.9575,257477.0
2021-01-27 14:30:00,56.17,56.51,55.71,56.14,187443.0,53.9095,54.2358,53.468,53.8807,187443.0
2021-01-27 15:00:00,56.21,56.43,55.91,56.01,131199.0,53.9479,54.159,53.66,53.7559,131199.0
2021-01-27 15:30:00,56.03,56.06,54.91,55.0,586259.0,53.7751,53.8039,52.7002,52.7866,586259.0
2021-01-28 09:30:00,55.08,55.58,53.52,53.59,209109.0,52.8634,53.3432,51.3661,51.4333,209109.0
2021-01-28 10:00:00,53.51,53.84,51.82,51.9,217719.0,51.3565,51.6733,49.7346,49.8113,217719.0
2021-01-28 10:30:00,51.73,52.03,51.1,51.17,251377.0,49.6482,49.9361,49.0435,49.1107,251377.0
2021-01-28 11:00:00,51.19,51.43,50.78,50.97,99195.0,49.1299,49.3603,48.7364,48.9188,99195.0
2021-01-28 11:30:00,50.96,51.18,50.38,50.99,721365.0,48.9092,49.1203,48.3525,48.938,721365.0
2021-01-28 12:00:00,50.98,51.73,50.93,51.5,225011.0,48.9284,49.6482,48.8804,49.4274,225011.0
2021-01-28 12:30:00,51.51,51.52,50.84,51.02,131375.0,49.437,49.4466,48.794,48.9668,131375.0
2021-01-28 13:00:00,50.97,51.34,50.97,51.19,43377.0,48.9188,49.2739,48.9188,49.1299,43377.0
2021-01-28 13:30:00,51.15,51.34,50.97,51.0,33370.0,49.0915,49.2739,48.9188,48.9476,33370.0
2021-01-28 14:00:00,51.02,51.02,50.23,50.34,172012.0,48.9668,48.9668,48.2085,48.3141,172012.0
2021-01-28 14:30:00,50.3,50.68,50.23,50.38,134610.0,48.2757,48.6404,48.2085,48.3525,134610.0
2021-01-28 15:00:00,50.41,50.74,50.32,50.39,122109.0,48.3813,48.698,48.2949,48.3621,122109.0
2021-01-28 15:30:00,50.45,50.51,49.94,49.95,363097.0,48.4197,48.4773,47.9302,47.9398,363097.0
2021-01-29 09:30:00,49.99,51.69,49.95,51.68,100681.0,47.9782,49.6098,47.9398,49.6002,100681.0
2021-01-29 10:00:00,51.55,51.62,51.02,51.51,66082.0,49.4754,49.5426,48.9668,49.437,66082.0
2021-01-29 10:30:00,51.49,51.52,51.0,51.33,79373.0,49.4178,49.4466,48.9476,49.2643,79373.0
2021-01-29 11:00:00,51.22,51.33,50.98,51.02,41770.0,49.1587,49.2643,48.9284,48.9668,41770.0
2021-01-29 11:30:00,51.02,51.24,50.84,51.24,119593.0,48.9668,49.1779,48.794,49.1779,119593.0
2021-01-29 12:00:00,51.22,51.35,51.05,51.26,218098.0,49.1587,49.2835,48.9955,49.1971,218098.0
2021-01-29 12:30:00,51.29,51.29,50.45,50.57,102438.0,49.2259,49.2259,48.4197,48.5349,102438.0
2021-01-29 13:00:00,50.58,50.73,50.23,50.58,43047.0,48.5445,48.6884,48.2085,48.5445,43047.0
2021-01-29 13:30:00,50.56,50.57,49.97,50.03,28678.0,48.5253,48.5349,47.959,48.0166,28678.0
2021-01-29 14:00:00,49.99,50.35,49.89,49.95,60893.0,47.9782,48.3237,47.8822,47.9398,60893.0
2021-01-29 14:30:00,49.92,50.03,49.75,49.97,56158.0,47.911,48.0166,47.7479,47.959,56158.0
2021-01-29 15:00:00,49.98,50.18,49.9,50.05,151046.0,47.9686,48.1606,47.8918,48.0358,151046.0
2021-01-29 15:30:00,50.03,50.11,49.52,49.6,800890.0,48.0166,48.0934,47.5271,47.6039,800890.0
2021-02-01 09:30:00,49.67,50.33,49.0,49.0,93292.0,47.6711,48.3045,47.028,47.028,93292.0
2021-02-01 10:00:00,49.15,49.27,48.54,48.6,45432.0,47.172,47.2872,46.5866,46.6441,45432.0
2021-02-01 10:30:00,48.58,48.9,48.53,48.79,62851.0,46.6249,46.9321,46.577,46.8265,62851.0
2021-02-01 11:00:00,48.83,49.04,48.7,48.91,81204.0,46.8649,47.0664,46.7401,46.9417,81204.0
2021-02-01 11:30:00,48.91,49.42,48.84,49.39,102099.0,46.9417,47.4311,46.8745,47.4024,102099.0
2021-02-01 12:00:00,49.36,49.65,49.16,49.54,76296.0,47.3736,47.6519,47.1816,47.5463,76296.0
2021-02-01 12:30:00,49.5,50.11,49.44,50.05,72544.0,47.5079,48.0934,47.4503,48.0358,72544.0
2021-02-01 13:00:00,50.05,50.19,49.82,49.93,71883.0,48.0358,48.1702,47.815,47.9206,71883.0
2021-02-01 13:30:00,49.93,50.04,49.69,49.93,51836.0,47.9206,48.0262,47.6903,47.9206,51836.0
2021-02-01 14:00:00,49.94,50.03,49.87,49.99,41085.0,47.9302,48.0166,47.863,47.9782,41085.0
2021-02-01 14:30:00,50.02,50.08,49.77,49.86,42552.0,48.007,48.0646,47.7671,47.8534,42552.0
2021-02-01 15:00:00,49.83,49.88,49.7,49.75,74176.0,47.8246,47.8726,47.6999,47.7479,74176.0
2021-02-01 15:30:00,49.81,49.92,49.67,49.76,269326.0,47.8054,47.911,47.6711,47.7575,269326.0
2021-02-02 09:30:00,49.8,50.09,48.96,49.66,92509.0,47.7959,48.0742,46.9897,47.6615,92509.0
2021-02-02 10:00:00,49.61,49.8,49.39,49.63,71588.0,47.6135,47.7959,47.4024,47.6327,71588.0
2021-02-02 10:30:00,49.63,50.34,49.56,50.17,72707.0,47.6327,48.3141,47.5655,48.151,72707.0
2021-02-02 11:00:00,50.13,50.39,50.09,50.38,57489.0,48.1126,48.3621,48.0742,48.3525,57489.0
2021-02-02 11:30:00,50.41,50.68,50.33,50.57,50227.0,48.3813,48.6404,48.3045,48.5349,50227.0
2021-02-02 12:00:00,50.6,50.66,50.25,50.5,38500.0,48.5637,48.6212,48.2277,48.4677,38500.0
2021-02-02 12:30:00,50.5,50.5,50.22,50.34,62977.0,48.4677,48.4677,48.1989,48.3141,62977.0
2021-02-02 13:00:00,50.34,50.56,50.3,50.52,48593.0,48.3141,48.5253,48.2757,48.4869,48593.0
2021-02-02 13:30:00,50.5,50.67,50.45,50.46,52852.0,48.4677,48.6308,48.4197,48.4293,52852.0
2021-02-02 14:00:00,50.46,51.07,50.45,51.02,85497.0,48.4293,49.0147,48.4197,48.9668,85497.0
2021-02-02 14:30:00,51.04,51.27,50.97,51.12,53174.0,48.9859,49.2067,48.9188,49.0627,53174.0
2021-02-02 15:00:00,51.13,51.21,50.84,50.86,56941.0,49.0723,49.1491,48.794,48.8132,56941.0
2021-02-02 15:30:00,50.86,50.94,50.67,50.7,246684.0,48.8132,48.89,48.6308,48.6596,246684.0
2021-02-03 09:30:00,51.02,51.42,50.08,50.54,78387.0,48.9668,49.3507,48.0646,48.5061,78387.0
2021-02-03 10:00:00,50.62,50.96,50.51,50.82,86704.0,48.5829,48.9092,48.4773,48.7748,86704.0
2021-02-03 10:30:00,50.84,51.34,50.47,51.28,71319.0,48.794,49.2739,48.4389,49.2163,71319.0
2021-02-03 11:00:00,51.26,51.55,51.24,51.46,84179.0,49.1971,49.4754,49.1779,49.389,84179.0
2021-02-03 11:30:00,51.46,51.63,51.08,51.36,56642.0,49.389,49.5522,49.0243,49.2931,56642.0
2021-02-03 12:00:00,51.35,51.63,51.32,51.57,54857.0,49.2835,49.5522,49.2547,49.4946,54857.0
2021-02-03 12:30:00,51.56,51.81,51.53,51.75,67656.0,49.485,49.725,49.4562,49.6674,67656.0
2021-02-03 13:00:00,51.7,52.08,51.55,51.55,573461.0,49.6194,49.9841,49.4754,49.4754,573461.0
2021-02-03 13:30:00,51.55,51.97,51.54,51.58,53853.0,49.4754,49.8785,49.4658,49.5042,53853.0
2021-02-03 14:00:00,51.58,51.63,51.25,51.57,77508.0,49.5042,49.5522,49.1875,49.4946,77508.0
2021-02-03 14:30:00,51.58,51.59,51.27,51.28,62458.0,49.5042,49.5138,49.2067,49.2163,62458.0
2021-02-03 15:00:00,51.26,51.39,51.11,51.22,93385.0,49.1971,49.3219,49.0531,49.1587,93385.0
2021-02-03 15:30:00,51.23,51.31,51.05,51.06,209830.0,49.1683,49.2451,48.9955,49.0051,209830.0
2021-02-04 09:30:00,50.05,52.1,50.03,51.47,397684.0,48.0358,50.0033,48.0166,49.3986,397684.0
2021-02-04 10:00:00,51.44,52.63,51.34,51.59,559529.0,49.3699,50.512,49.2739,49.5138,559529.0
2021-02-04 10:30:00,51.59,52.0,50.9,51.9,239095.0,49.5138,49.9073,48.8516,49.8113,239095.0
2021-02-04 11:00:00,51.9,52.53,51.84,52.5,61457.0,49.8113,50.416,49.7538,50.3872,61457.0
2021-02-04 11:30:00,52.5,52.61,52.2,52.26,85080.0,50.3872,50.4928,50.0993,50.1569,85080.0
2021-02-04 12:00:00,52.29,52.54,52.09,52.54,69772.0,50.1856,50.4256,49.9937,50.4256,69772.0
2021-02-04 12:30:00,52.54,52.71,52.43,52.65,61224.0,50.4256,50.5887,50.32,50.5312,61224.0
2021-02-04 13:00:00,52.68,52.68,51.69,51.73,122745.0,50.5599,50.5599,49.6098,49.6482,122745.0
2021-02-04 13:30:00,51.73,52.16,51.7,51.89,88868.0,49.6482,50.0609,49.6194,49.8017,88868.0
2021-02-04 14:00:00,51.93,52.0,51.76,51.97,137439.0,49.8401,49.9073,49.677,49.8785,137439.0
2021-02-04 14:30:00,51.97,51.97,51.45,51.57,94077.0,49.8785,49.8785,49.3794,49.4946,94077.0
2021-02-04 15:00:00,51.58,51.74,51.27,51.71,97880.0,49.5042,49.6578,49.2067,49.629,97880.0
2021-02-04 15:30:00,51.69,51.98,51.69,51.73,367876.0,49.6098,49.8881,49.6098,49.6482,367876.0
2021-02-05 09:30:00,51.38,51.97,50.88,50.95,78312.0,49.3123,49.8785,48.8324,48.8996,78312.0
2021-02-05 10:00:00,50.96,51.19,50.4,50.51,66996.0,48.9092,49.1299,48.3717,48.4773,66996.0
2021-02-05 10:30:00,50.53,50.82,50.34,50.71,52116.0,48.4965,48.7748,48.3141,48.6692,52116.0
2021-02-05 11:00:00,50.7,50.7,49.96,50.06,63638.0,48.6596,48.6596,47.9494,48.0454,63638.0
2021-02-05 11:30:00,50.08,50.15,49.81,49.85,38490.0,48.0646,48.1318,47.8054,47.8438,38490.0
2021-02-05 12:00:00,49.84,50.49,49.8,50.45,60870.0,47.8342,48.4581,47.7959,48.4197,60870.0
2021-02-05 12:30:00,50.45,50.73,50.28,50.7,102329.0,48.4197,48.6884,48.2565,48.6596,102329.0
2021-02-05 13:00:00,50.71,50.87,50.53,50.55,63244.0,48.6692,48.8228,48.4965,48.5157,63244.0
2021-02-05 13:30:00,50.56,51.09,50.46,51.05,77560.0,48.5253,49.0339,48.4293,48.9955,77560.0
2021-02-05 14:00:00,51.05,51.08,50.58,50.77,79433.0,48.9955,49.0243,48.5445,48.7268,79433.0
2021-02-05 14:30:00,50.74,50.93,50.54,50.59,81262.0,48.698,48.8804,48.5061,48.5541,81262.0
2021-02-05 15:00:00,50.62,50.88,50.59,50.82,169612.0,48.5829,48.8324,48.5541,48.7748,169612.0
2021-02-05 15:30:00,50.8,51.04,50.79,50.82,297673.0,48.7556,48.9859,48.746,48.7748,297673.0
2021-02-08 09:30:00,51.14,51.24,50.01,50.06,113158.0,49.0819,49.1779,47.9974,48.0454,113158.0
2021-02-08 10:00:00,50.07,50.2,49.61,49.84,135784.0,48.055,48.1798,47.6135,47.8342,135784.0
2021-02-08 10:30:00,49.84,50.09,49.51,49.73,149470.0,47.8342,48.0742,47.5175,47.7287,149470.0
2021-02-08 11:00:00,49.72,49.89,49.51,49.79,104647.0,47.7191,47.8822,47.5175,47.7863,104647.0
2021-02-08 11:30:00,49.8,50.2,49.75,50.19,63699.0,47.7959,48.1798,47.7479,48.1702,63699.0
2021-02-08 12:00:00,50.19,50.48,50.11,50.12,93312.0,48.1702,48.4485,48.0934,48.103,93312.0
2021-02-08 12:30:00,50.14,50.45,50.13,50.33,59429.0,48.1222,48.4197,48.1126,48.3045,59429.0
2021-02-08 13:00:00,50.35,50.37,49.99,50.05,44042.0,48.3237,48.3429,47.9782,48.0358,44042.0
2021-02-08 13:30:00,50.07,50.26,50.04,50.24,46738.0,48.055,48.2373,48.0262,48.2181,46738.0
2021-02-08 14:00:00,50.26,50.37,50.17,50.19,45809.0,48.2373,48.3429,48.151,48.1702,45809.0
2021-02-08 14:30:00,50.16,50.37,50.06,50.37,54701.0,48.1414,48.3429,48.0454,48.3429,54701.0
2021-02-08 15:00:00,50.36,50.57,50.32,50.55,95781.0,48.3333,48.5349,48.2949,48.5157,95781.0
2021-02-08 15:30:00,50.55,50.79,50.48,50.58,291541.0,48.5157,48.746,48.4485,48.5445,291541.0
2021-02-09 09:30:00,51.0,51.07,50.32,50.56,46883.0,48.9476,49.0147,48.2949,48.5253,46883.0
2021-02-09 10:00:00,50.61,50.68,50.01,50.14,30362.0,48.5733,48.6404,47.9974,48.1222,30362.0
2021-02-09 10:30:00,50.14,50.16,49.51,49.55,96543.0,48.1222,48.1414,47.5175,47.5559,96543.0
2021-02-09 11:00:00,49.57,50.09,49.52,49.86,73627.0,47.5751,48.0742,47.5271,47.8534,73627.0
2021-02-09 11:30:00,49.89,50.39,49.75,50.26,56927.0,47.8822,48.3621,47.7479,48.2373,56927.0
2021-02-09 12:00:00,50.29,50.37,50.11,50.11,44383.0,48.2661,48.3429,48.0934,48.0934,44383.0
2021-02-09 12:30:00,50.12,50.22,50.02,50.02,39197.0,48.103,48.1989,48.007,48.007,39197.0
2021-02-09 13:00:00,50.04,50.1,49.94,49.95,23402.0,48.0262,48.0838,47.9302,47.9398,23402.0
2021-02-09 13:30:00,49.93,50.12,49.93,49.99,51123.0,47.9206,48.103,47.9206,47.9782,51123.0
2021-02-09 14:00:00,50.02,50.2,49.99,50.15,39783.0,48.007,48.1798,47.9782,48.1318,39783.0
2021-02-09 14:30:00,50.15,50.18,50.0,50.15,66014.0,48.1318,48.1606,47.9878,48.1318,66014.0
2021-02-09 15:00:00,50.13,50.16,49.64,49.64,68037.0,48.1126,48.1414,47.6423,47.6423,68037.0
2021-02-09 15:30:00,49.64,49.83,49.52,49.73,272896.0,47.6423,47.8246,47.5271,47.7287,272896.0
2021-02-10 09:30:00,49.82,50.6,49.56,50.46,61473.0,47.815,48.5637,47.5655,48.4293,61473.0
2021-02-10 10:00:00,50.45,50.57,50.2,50.43,69068.0,48.4197,48.5349,48.1798,48.4005,69068.0
2021-02-10 10:30:00,50.39,50.47,50.16,50.44,57559.0,48.3621,48.4389,48.1414,48.4101,57559.0
2021-02-10 11:00:00,50.41,50.44,49.74,49.74,45066.0,48.3813,48.4101,47.7383,47.7383,45066.0
2021-02-10 11:30:00,49.77,49.91,49.57,49.8,92440.0,47.7671,47.9014,47.5751,47.7959,92440.0
2021-02-10 12:00:00,49.82,49.91,49.45,49.61,53063.0,47.815,47.9014,47.4599,47.6135,53063.0
2021-02-10 12:30:00,49.6,49.73,49.46,49.53,53352.0,47.6039,47.7287,47.4695,47.5367,53352.0
2021-02-10 13:00:00,49.55,49.7,49.44,49.49,45837.0,47.5559,47.6999,47.4503,47.4983,45837.0
2021-02-10 13:30:00,49.49,49.53,49.34,49.36,42614.0,47.4983,47.5367,47.3544,47.3736,42614.0
2021-02-10 14:00:00,49.36,49.52,49.28,49.4,58815.0,47.3736,47.5271,47.2968,47.4119,58815.0
2021-02-10 14:30:00,49.44,49.58,49.4,49.4,54327.0,47.4503,47.5847,47.4119,47.4119,54327.0
2021-02-10 15:00:00,49.42,49.45,49.08,49.11,59679.0,47.4311,47.4599,47.1048,47.1336,59679.0
2021-02-10 15:30:00,49.11,49.35,49.09,49.22,198909.0,47.1336,47.364,47.1144,47.2392,198909.0
2021-02-11 09:30:00,49.38,50.0,49.21,49.53,44907.0,47.3928,47.9878,47.2296,47.5367,44907.0
2021-02-11 10:00:00,49.47,49.56,49.04,49.21,34457.0,47.4791,47.5655,47.0664,47.2296,34457.0
2021-02-11 10:30:00,49.15,49.38,49.1,49.16,32498.0,47.172,47.3928,47.124,47.1816,32498.0
2021-02-11 11:00:00,49.15,49.29,49.02,49.27,35331.0,47.172,47.3064,47.0472,47.2872,35331.0
2021-02-11 11:30:00,49.29,49.55,49.18,49.3,32386.0,47.3064,47.5559,47.2008,47.316,32386.0
2021-02-11 12:00:00,49.34,49.38,48.95,49.0,20219.0,47.3544,47.3928,46.9801,47.028,20219.0
2021-02-11 12:30:00,48.96,49.04,48.78,48.89,23640.0,46.9897,47.0664,46.8169,46.9225,23640.0
2021-02-11 13:00:00,48.89,49.06,48.82,48.86,34005.0,46.9225,47.0856,46.8553,46.8937,34005.0
2021-02-11 13:30:00,48.85,48.85,48.63,48.79,21879.0,46.8841,46.8841,46.6729,46.8265,21879.0
2021-02-11 14:00:00,48.77,48.83,48.67,48.77,18656.0,46.8073,46.8649,46.7113,46.8073,18656.0
2021-02-11 14:30:00,48.77,48.84,48.71,48.8,19753.0,46.8073,46.8745,46.7497,46.8361,19753.0
2021-02-11 15:00:00,48.78,49.43,48.73,49.41,397921.0,46.8169,47.4407,46.7689,47.4215,397921.0
2021-02-11 15:30:00,49.41,49.55,49.31,49.45,124167.0,47.4215,47.5559,47.3256,47.4599,124167.0
2021-02-12 09:30:00,49.29,49.66,48.9,49.12,63819.0,47.3064,47.6615,46.9321,47.1432,63819.0
2021-02-12 10:00:00,49.09,49.23,48.57,48.63,33655.0,47.1144,47.2488,46.6154,46.6729,33655.0
2021-02-12 10:30:00,48.64,48.84,48.5,48.51,48965.0,46.6825,46.8745,46.5482,46.5578,48965.0
2021-02-12 11:00:00,48.47,48.58,48.43,48.5,37665.0,46.5194,46.6249,46.481,46.5482,37665.0
2021-02-12 11:30:00,48.5,48.54,48.14,48.26,717801.0,46.5482,46.5866,46.2027,46.3178,717801.0
2021-02-12 12:00:00,48.24,48.52,48.24,48.36,50986.0,46.2986,46.5674,46.2986,46.4138,50986.0
2021-02-12 12:30:00,48.37,48.58,48.36,48.48,43355.0,46.4234,46.6249,46.4138,46.529,43355.0
2021-02-12 13:00:00,48.48,48.67,48.47,48.64,43511.0,46.529,46.7113,46.5194,46.6825,43511.0
2021-02-12 13:30:00,48.64,48.66,48.42,48.51,36707.0,46.6825,46.7017,46.4714,46.5578,36707.0
2021-02-12 14:00:00,48.49,48.68,48.44,48.68,49618.0,46.5386,46.7209,46.4906,46.7209,49618.0
2021-02-12 14:30:00,48.66,48.75,48.56,48.71,51503.0,46.7017,46.7881,46.6058,46.7497,51503.0
2021-02-12 15:00:00,48.71,48.82,48.62,48.74,65490.0,46.7497,46.8553,46.6633,46.7785,65490.0
2021-02-12 15:30:00,48.73,49.01,48.73,48.93,189191.0,46.7689,47.0376,46.7689,46.9609,189191.0
2021-02-16 09:30:00,49.16,49.16,48.51,48.77,170362.0,47.1816,47.1816,46.5578,46.8073,170362.0
2021-02-16 10:00:00,48.82,48.93,48.53,48.93,57725.0,46.8553,46.9609,46.577,46.9609,57725.0
2021-02-16 10:30:00,48.92,49.06,48.68,48.98,92878.0,46.9513,47.0856,46.7209,47.0089,92878.0
2021-02-16 11:00:00,48.98,49.14,48.78,48.82,60735.0,47.0089,47.1624,46.8169,46.8553,60735.0
2021-02-16 11:30:00,48.82,48.83,48.48,48.59,60399.0,46.8553,46.8649,46.529,46.6345,60399.0
2021-02-16 12:00:00,48.6,48.9,48.53,48.89,41540.0,46.6441,46.9321,46.577,46.9225,41540.0
2021-02-16 12:30:00,48.87,48.87,48.67,48.71,53562.0,46.9033,46.9033,46.7113,46.7497,53562.0
2021-02-16 13:00:00,48.73,48.99,48.73,48.98,42885.0,46.7689,47.0184,46.7689,47.0089,42885.0
2021-02-16 13:30:00,49.0,49.01,48.86,48.94,25204.0,47.028,47.0376,46.8937,46.9705,25204.0
2021-02-16 14:00:00,48.94,48.95,48.78,48.83,25500.0,46.9705,46.9801,46.8169,46.8649,25500.0
2021-02-16 14:30:00,48.84,49.0,48.76,48.9,46618.0,46.8745,47.028,46.7977,46.9321,46618.0
2021-02-16 15:00:00,48.92,48.92,48.69,48.79,99580.0,46.9513,46.9513,46.7305,46.8265,99580.0
2021-02-16 15:30:00,48.76,49.1,48.76,49.02,173429.0,46.7977,47.124,46.7977,47.0472,173429.0
2021-02-17 09:30:00,48.9,49.81,48.74,49.65,115167.0,46.9321,47.8054,46.7785,47.6519,115167.0
2021-02-17 10:00:00,49.7,49.9,49.46,49.46,84127.0,47.6999,47.8918,47.4695,47.4695,84127.0
2021-02-17 10:30:00,49.41,49.75,49.17,49.31,98348.0,47.4215,47.7479,47.1912,47.3256,98348.0
2021-02-17 11:00:00,49.29,49.29,48.86,49.01,44537.0,47.3064,47.3064,46.8937,47.0376,44537.0
2021-02-17 11:30:00,49.07,49.69,49.01,49.62,181686.0,47.0952,47.6903,47.0376,47.6231,181686.0
2021-02-17 12:00:00,49.62,49.62,49.04,49.26,79509.0,47.6231,47.6231,47.0664,47.2776,79509.0
2021-02-17 12:30:00,49.26,49.31,49.0,49.13,35864.0,47.2776,47.3256,47.028,47.1528,35864.0
2021-02-17 13:00:00,49.13,49.22,49.06,49.19,37389.0,47.1528,47.2392,47.0856,47.2104,37389.0
2021-02-17 13:30:00,49.2,49.56,49.18,49.35,63422.0,47.22,47.5655,47.2008,47.364,63422.0
2021-02-17 14:00:00,49.33,49.43,49.21,49.42,42830.0,47.3448,47.4407,47.2296,47.4311,42830.0
2021-02-17 14:30:00,49.41,49.44,49.16,49.25,27231.0,47.4215,47.4503,47.1816,47.268,27231.0
2021-02-17 15:00:00,49.23,49.51,49.22,49.5,41287.0,47.2488,47.5175,47.2392,47.5079,41287.0
2021-02-17 15:30:00,49.49,49.89,49.49,49.67,303272.0,47.4983,47.8822,47.4983,47.6711,303272.0
2021-02-18 09:30:00,49.62,49.62,48.93,49.11,34907.0,47.6231,47.6231,46.9609,47.1336,34907.0
2021-02-18 10:00:00,49.16,49.2,48.81,48.95,32841.0,47.1816,47.22,46.8457,46.9801,32841.0
2021-02-18 10:30:00,48.97,49.03,48.86,48.9,31725.0,46.9993,47.0568,46.8937,46.9321,31725.0
2021-02-18 11:00:00,48.9,49.05,48.81,48.88,36873.0,46.9321,47.076,46.8457,46.9129,36873.0
2021-02-18 11:30:00,48.89,49.37,48.88,49.33,55169.0,46.9225,47.3832,46.9129,47.3448,55169.0
2021-02-18 12:00:00,49.29,49.41,49.06,49.41,25805.0,47.3064,47.4215,47.0856,47.4215,25805.0
2021-02-18 12:30:00,49.39,49.48,49.28,49.33,24381.0,47.4024,47.4887,47.2968,47.3448,24381.0
2021-02-18 13:00:00,49.3,49.41,49.25,49.38,23330.0,47.316,47.4215,47.268,47.3928,23330.0
2021-02-18 13:30:00,49.4,49.62,49.36,49.56,40743.0,47.4119,47.6231,47.3736,47.5655,40743.0
2021-02-18 14:00:00,49.58,49.79,49.48,49.79,32966.0,47.5847,47.7863,47.4887,47.7863,32966.0
2021-02-18 14:30:00,49.8,49.96,49.73,49.95,44732.0,47.7959,47.9494,47.7287,47.9398,44732.0
2021-02-18 15:00:00,49.95,49.98,49.69,49.69,42954.0,47.9398,47.9686,47.6903,47.6903,42954.0
2021-02-18 15:30:00,49.7,49.86,49.66,49.84,143458.0,47.6999,47.8534,47.6615,47.8342,143458.0
2021-02-19 09:30:00,49.7,49.92,49.36,49.5,49191.0,47.6999,47.911,47.3736,47.5079,49191.0
2021-02-19 10:00:00,49.43,49.91,49.43,49.79,31908.0,47.4407,47.9014,47.4407,47.7863,31908.0
2021-02-19 10:30:00,49.79,50.07,49.66,50.04,52680.0,47.7863,48.055,47.6615,48.0262,52680.0
2021-02-19 11:00:00,50.09,50.58,50.08,50.31,43384.0,48.0742,48.5445,48.0646,48.2853,43384.0
2021-02-19 11:30:00,50.28,50.36,50.17,50.32,16879.0,48.2565,48.3333,48.151,48.2949,16879.0
2021-02-19 12:00:00,50.34,50.89,50.27,50.89,119367.0,48.3141,48.842,48.2469,48.842,119367.0
2021-02-19 12:30:00,50.87,50.99,50.7,50.93,104863.0,48.8228,48.938,48.6596,48.8804,104863.0
2021-02-19 13:00:00,50.94,50.96,50.66,50.83,50036.0,48.89,48.9092,48.6212,48.7844,50036.0
2021-02-19 13:30:00,50.83,50.84,50.61,50.66,54417.0,48.7844,48.794,48.5733,48.6212,54417.0
2021-02-19 14:00:00,50.65,50.72,50.36,50.36,37581.0,48.6116,48.6788,48.3333,48.3333,37581.0
2021-02-19 14:30:00,50.39,50.67,50.38,50.67,26016.0,48.3621,48.6308,48.3525,48.6308,26016.0
2021-02-19 15:00:00,50.67,50.91,50.55,50.87,64251.0,48.6308,48.8612,48.5157,48.8228,64251.0
2021-02-19 15:30:00,50.88,51.02,50.79,51.0,260538.0,48.8324,48.9668,48.746,48.9476,260538.0
2021-02-22 09:30:00,50.63,51.55,50.59,51.37,78602.0,48.5924,49.4754,48.5541,49.3027,78602.0
2021-02-22 10:00:00,51.37,51.81,51.29,51.75,92305.0,49.3027,49.725,49.2259,49.6674,92305.0
2021-02-22 10:30:00,51.76,52.14,51.69,52.0,495299.0,49.677,50.0417,49.6098,49.9073,495299.0
2021-02-22 11:00:00,52.0,52.25,51.87,52.05,136653.0,49.9073,50.1473,49.7825,49.9553,136653.0
2021-02-22 11:30:00,52.08,52.19,51.93,52.19,79353.0,49.9841,50.0897,49.8401,50.0897,79353.0
2021-02-22 12:00:00,52.19,52.19,51.9,52.13,52151.0,50.0897,50.0897,49.8113,50.0321,52151.0
2021-02-22 12:30:00,52.18,52.52,52.13,52.52,53619.0,50.0801,50.4064,50.0321,50.4064,53619.0
2021-02-22 13:00:00,52.5,52.72,52.43,52.71,59914.0,50.3872,50.5983,50.32,50.5887,59914.0
2021-02-22 13:30:00,52.74,52.79,52.51,52.56,36669.0,50.6175,50.6655,50.3968,50.4448,36669.0
2021-02-22 14:00:00,52.56,52.65,52.45,52.65,40004.0,50.4448,50.5312,50.3392,50.5312,40004.0
2021-02-22 14:30:00,52.65,52.86,52.58,52.73,57910.0,50.5312,50.7327,50.464,50.6079,57910.0
2021-02-22 15:00:00,52.74,52.83,52.18,52.19,70735.0,50.6175,50.7039,50.0801,50.0897,70735.0
2021-02-22 15:30:00,52.19,52.25,51.69,51.74,302920.0,50.0897,50.1473,49.6098,49.6578,302920.0
2021-02-23 09:30:00,51.31,51.53,50.08,50.88,113408.0,49.2451,49.4562,48.0646,48.8324,113408.0
2021-02-23 10:00:00,50.94,51.61,50.94,51.44,68767.0,48.89,49.533,48.89,49.3699,68767.0
2021-02-23 10:30:00,51.46,52.03,51.41,52.03,118407.0,49.389,49.9361,49.3411,49.9361,118407.0
2021-02-23 11:00:00,52.03,52.13,51.45,51.45,43710.0,49.9361,50.0321,49.3794,49.3794,43710.0
2021-02-23 11:30:00,51.46,51.66,51.36,51.47,38355.0,49.389,49.581,49.2931,49.3986,38355.0
2021-02-23 12:00:00,51.49,51.58,51.24,51.55,28260.0,49.4178,49.5042,49.1779,49.4754,28260.0
2021-02-23 12:30:00,51.59,51.84,51.53,51.75,30675.0,49.5138,49.7538,49.4562,49.6674,30675.0
2021-02-23 13:00:00,51.78,52.05,51.71,51.98,35101.0,49.6962,49.9553,49.629,49.8881,35101.0
2021-02-23 13:30:00,51.98,52.29,51.97,52.28,46310.0,49.8881,50.1856,49.8785,50.176,46310.0
2021-02-23 14:00:00,52.28,52.42,52.17,52.42,26664.0,50.176,50.3104,50.0705,50.3104,26664.0
2021-02-23 14:30:00,52.42,52.59,52.39,52.54,72801.0,50.3104,50.4736,50.2816,50.4256,72801.0
2021-02-23 15:00:00,52.5,52.71,52.47,52.69,74761.0,50.3872,50.5887,50.3584,50.5695,74761.0
2021-02-23 15:30:00,52.69,52.89,52.54,52.56,266717.0,50.5695,50.7615,50.4256,50.4448,266717.0
2021-02-24 09:30:00,52.26,52.91,52.0,52.44,117350.0,50.1569,50.7807,49.9073,50.3296,117350.0
2021-02-24 10:00:00,52.44,52.55,51.7,52.2,103406.0,50.3296,50.4352,49.6194,50.0993,103406.0
2021-02-24 10:30:00,52.29,52.75,52.28,52.69,41648.0,50.1856,50.6271,50.176,50.5695,41648.0
2021-02-24 11:00:00,52.71,53.01,52.56,52.6,84020.0,50.5887,50.8767,50.4448,50.4832,84020.0
2021-02-24 11:30:00,52.6,52.76,52.39,52.69,36675.0,50.4832,50.6367,50.2816,50.5695,36675.0
2021-02-24 12:00:00,52.69,52.75,52.38,52.46,30261.0,50.5695,50.6271,50.272,50.3488,30261.0
2021-02-24 12:30:00,52.45,52.53,52.38,52.46,29634.0,50.3392,50.416,50.272,50.3488,29634.0
2021-02-24 13:00:00,52.41,52.65,52.37,52.65,18372.0,50.3008,50.5312,50.2624,50.5312,18372.0
2021-02-24 13:30:00,52.62,52.69,52.35,52.35,24661.0,50.5024,50.5695,50.2432,50.2432,24661.0
2021-02-24 14:00:00,52.38,52.72,52.35,52.63,34481.0,50.272,50.5983,50.2432,50.512,34481.0
2021-02-24 14:30:00,52.64,52.8,52.44,52.55,56826.0,50.5216,50.6751,50.3296,50.4352,56826.0
2021-02-24 15:00:00,52.55,52.68,52.42,52.45,26861.0,50.4352,50.5599,50.3104,50.3392,26861.0
2021-02-24 15:30:00,52.44,52.57,52.21,52.28,175527.0,50.3296,50.4544,50.1089,50.176,175527.0
2021-02-25 09:30:00,52.28,53.89,52.2,53.89,79054.0,50.176,51.7213,50.0993,51.7213,79054.0
2021-02-25 10:00:00,53.8,54.14,53.43,53.94,176214.0,51.6349,51.9612,51.2798,51.7692,176214.0
2021-02-25 10:30:00,53.93,54.27,53.76,54.03,455858.0,51.7596,52.086,51.5965,51.8556,455858.0
2021-02-25 11:00:00,54.0,54.01,53.22,53.27,71813.0,51.8268,51.8364,51.0782,51.1262,71813.0
2021-02-25 11:30:00,53.27,53.27,52.39,52.53,79014.0,51.1262,51.1262,50.2816,50.416,79014.0
2021-02-25 12:00:00,52.56,52.56,52.13,52.27,67560.0,50.4448,50.4448,50.0321,50.1664,67560.0
2021-02-25 12:30:00,52.24,52.45,51.92,52.1,109267.0,50.1377,50.3392,49.8305,50.0033,109267.0
2021-02-25 13:00:00,52.12,52.52,51.95,52.05,98832.0,50.0225,50.4064,49.8593,49.9553,98832.0
2021-02-25 13:30:00,52.03,52.05,51.57,51.72,49360.0,49.9361,49.9553,49.4946,49.6386,49360.0
2021-02-25 14:00:00,51.78,52.49,51.7,52.36,80173.0,49.6962,50.3776,49.6194,50.2528,80173.0
2021-02-25 14:30:00,52.35,52.48,51.95,52.25,79926.0,50.2432,50.368,49.8593,50.1473,79926.0
2021-02-25 15:00:00,52.25,52.45,51.83,52.03,66342.0,50.1473,50.3392,49.7442,49.9361,66342.0
2021-02-25 15:30:00,52.04,52.21,51.73,51.93,216722.0,49.9457,50.1089,49.6482,49.8401,216722.0
2021-02-26 09:30:00,52.31,52.31,51.62,51.69,38287.0,50.2048,50.2048,49.5426,49.6098,38287.0
2021-02-26 10:00:00,51.63,51.96,51.38,51.74,44789.0,49.5522,49.8689,49.3123,49.6578,44789.0
2021-02-26 10:30:00,51.77,52.25,51.73,52.11,33939.0,49.6866,50.1473,49.6482,50.0129,33939.0
2021-02-26 11:00:00,52.07,52.35,51.84,51.84,43742.0,49.9745,50.2432,49.7538,49.7538,43742.0
2021-02-26 11:30:00,51.81,52.26,51.81,52.22,21042.0,49.725,50.1569,49.725,50.1185,21042.0
2021-02-26 12:00:00,52.23,52.35,52.01,52.02,17374.0,50.1281,50.2432,49.9169,49.9265,17374.0
2021-02-26 12:30:00,52.07,52.16,51.99,52.04,12703.0,49.9745,50.0609,49.8977,49.9457,12703.0
2021-02-26 13:00:00,52.05,52.05,51.73,51.92,13374.0,49.9553,49.9553,49.6482,49.8305,13374.0
2021-02-26 13:30:00,51.94,51.95,51.46,51.53,25780.0,49.8497,49.8593,49.389,49.4562,25780.0
2021-02-26 14:00:00,51.54,51.65,51.31,51.47,26917.0,49.4658,49.5714,49.2451,49.3986,26917.0
2021-02-26 14:30:00,51.41,51.63,51.4,51.62,33195.0,49.3411,49.5522,49.3315,49.5426,33195.0
2021-02-26 15:00:00,51.62,51.91,51.51,51.55,40242.0,49.5426,49.8209,49.437,49.4754,40242.0
2021-02-26 15:30:00,51.55,51.76,51.17,51.17,161064.0,49.4754,49.677,49.1107,49.1107,161064.0
2021-03-01 09:30:00,51.9,53.03,51.66,52.95,55708.0,49.8113,50.8959,49.581,50.8191,55708.0
2021-03-01 10:00:00,52.99,53.39,52.77,53.31,63361.0,50.8575,51.2414,50.6463,51.1646,63361.0
2021-03-01 10:30:00,53.27,53.77,53.27,53.56,134478.0,51.1262,51.6061,51.1262,51.4045,134478.0
2021-03-01 11:00:00,53.61,54.05,53.57,54.05,62537.0,51.4525,51.8748,51.4141,51.8748,62537.0
2021-03-01 11:30:00,54.09,54.09,53.69,54.03,52112.0,51.9132,51.9132,51.5293,51.8556,52112.0
2021-03-01 12:00:00,54.02,54.05,53.66,53.81,63310.0,51.846,51.8748,51.5005,51.6445,63310.0
2021-03-01 12:30:00,53.82,54.19,53.79,54.11,57249.0,51.6541,52.0092,51.6253,51.9324,57249.0
2021-03-01 13:00:00,54.11,54.21,53.93,54.01,58123.0,51.9324,52.0284,51.7596,51.8364,58123.0
2021-03-01 13:30:00,54.01,54.45,53.99,54.16,69457.0,51.8364,52.2587,51.8172,51.9804,69457.0
2021-03-01 14:00:00,54.17,54.69,54.16,54.65,191748.0,51.99,52.4891,51.9804,52.4507,191748.0
2021-03-01 14:30:00,54.65,55.15,54.62,55.01,102503.0,52.4507,52.9305,52.4219,52.7962,102503.0
2021-03-01 15:00:00,54.98,55.14,54.93,55.01,129814.0,52.7674,52.9209,52.7194,52.7962,129814.0
2021-03-01 15:30:00,55.01,55.2,54.96,55.0,241455.0,52.7962,52.9785,52.7482,52.7866,241455.0
2021-03-02 09:30:00,55.06,55.8,54.61,55.25,93453.0,52.8442,53.5544,52.4123,53.0265,93453.0
2021-03-02 10:00:00,55.19,55.25,54.51,54.64,145368.0,52.9689,53.0265,52.3163,52.4411,145368.0
2021-03-02 10:30:00,54.61,54.68,54.12,54.16,43690.0,52.4123,52.4795,51.942,51.9804,43690.0
2021-03-02 11:00:00,54.17,54.19,53.52,53.7,40731.0,51.99,52.0092,51.3661,51.5389,40731.0
2021-03-02 11:30:00,53.66,53.78,53.37,53.73,74997.0,51.5005,51.6157,51.2222,51.5677,74997.0
2021-03-02 12:00:00,53.69,53.71,53.35,53.69,38206.0,51.5293,51.5485,51.203,51.5293,38206.0
2021-03-02 12:30:00,53.68,53.8,53.59,53.76,60831.0,51.5197,51.6349,51.4333,51.5965,60831.0
2021-03-02 13:00:00,53.79,53.98,53.78,53.89,43309.0,51.6253,51.8076,51.6157,51.7213,43309.0
2021-03-02 13:30:00,53.9,54.31,53.89,54.14,114875.0,51.7309,52.1244,51.7213,51.9612,114875.0
2021-03-02 14:00:00,54.15,54.21,53.84,53.95,35286.0,51.9708,52.0284,51.6733,51.7788,35286.0
2021-03-02 14:30:00,53.92,54.05,53.86,54.02,38539.0,51.75,51.8748,51.6925,51.846,38539.0
2021-03-02 15:00:00,54.01,54.07,53.82,54.04,73171.0,51.8364,51.894,51.6541,51.8652,73171.0
2021-03-02 15:30:00,54.02,54.19,53.73,53.76,296462.0,51.846,52.0092,51.5677,51.5965,296462.0
2021-03-03 09:30:00,54.18,54.51,53.73,53.91,74596.0,51.9996,52.3163,51.5677,51.7404,74596.0
2021-03-03 10:00:00,54.05,54.05,52.89,53.05,41631.0,51.8748,51.8748,50.7615,50.9151,41631.0
2021-03-03 10:30:00,53.05,53.75,53.0,53.42,39146.0,50.9151,51.5869,50.8671,51.2702,39146.0
2021-03-03 11:00:00,53.43,53.8,53.38,53.76,25087.0,51.2798,51.6349,51.2318,51.5965,25087.0
2021-03-03 11:30:00,53.76,53.8,53.25,53.31,19615.0,51.5965,51.6349,51.107,51.1646,19615.0
2021-03-03 12:00:00,53.26,53.39,53.15,53.33,16302.0,51.1166,51.2414,51.011,51.1838,16302.0
2021-03-03 12:30:00,53.25,53.28,52.81,53.27,48284.0,51.107,51.1358,50.6847,51.1262,48284.0
2021-03-03 13:00:00,53.16,53.17,52.81,53.11,14103.0,51.0206,51.0302,50.6847,50.9726,14103.0
2021-03-03 13:30:00,53.05,53.09,52.79,52.97,43090.0,50.9151,50.9534,50.6655,50.8383,43090.0
2021-03-03 14:00:00,52.98,52.98,52.6,52.72,38581.0,50.8479,50.8479,50.4832,50.5983,38581.0
2021-03-03 14:30:00,52.73,52.73,52.4,52.73,32669.0,50.6079,50.6079,50.2912,50.6079,32669.0
2021-03-03 15:00:00,52.73,52.94,52.6,52.71,36789.0,50.6079,50.8095,50.4832,50.5887,36789.0
2021-03-03 15:30:00,52.69,52.7,52.15,52.16,205121.0,50.5695,50.5791,50.0513,50.0609,205121.0
2021-03-04 09:30:00,52.44,52.44,50.66,50.67,82727.0,50.3296,50.3296,48.6212,48.6308,82727.0
2021-03-04 10:00:00,50.66,51.1,50.45,50.99,56217.0,48.6212,49.0435,48.4197,48.938,56217.0
2021-03-04 10:30:00,50.99,51.51,50.84,51.32,86050.0,48.938,49.437,48.794,49.2547,86050.0
2021-03-04 11:00:00,51.31,51.63,50.92,50.93,91419.0,49.2451,49.5522,48.8708,48.8804,91419.0
2021-03-04 11:30:00,50.99,51.08,50.76,50.81,83441.0,48.938,49.0243,48.7172,48.7652,83441.0
2021-03-04 12:00:00,50.79,50.98,50.23,50.3,52008.0,48.746,48.9284,48.2085,48.2757,52008.0
2021-03-04 12:30:00,50.34,50.56,49.74,49.88,79241.0,48.3141,48.5253,47.7383,47.8726,79241.0
2021-03-04 13:00:00,49.93,50.05,49.68,50.05,87854.0,47.9206,48.0358,47.6807,48.0358,87854.0
2021-03-04 13:30:00,49.99,50.26,49.89,49.98,166723.0,47.9782,48.2373,47.8822,47.9686,166723.0
2021-03-04 14:00:00,49.99,50.77,49.97,50.66,82810.0,47.9782,48.7268,47.959,48.6212,82810.0
2021-03-04 14:30:00,50.69,51.01,50.49,50.96,74641.0,48.65,48.9572,48.4581,48.9092,74641.0
2021-03-04 15:00:00,50.93,51.01,50.45,50.65,112557.0,48.8804,48.9572,48.4197,48.6116,112557.0
2021-03-04 15:30:00,50.67,50.83,50.38,50.47,229697.0,48.6308,48.7844,48.3525,48.4389,229697.0
2021-03-05 09:30:00,50.8,50.8,49.61,50.56,110381.0,48.7556,48.7556,47.6135,48.5253,110381.0
2021-03-05 10:00:00,50.56,51.0,49.81,49.81,43727.0,48.5253,48.9476,47.8054,47.8054,43727.0
2021-03-05 10:30:00,49.86,50.17,49.43,49.95,100645.0,47.8534,48.151,47.4407,47.9398,100645.0
2021-03-05 11:00:00,49.9,49.97,49.11,49.35,84621.0,47.8918,47.959,47.1336,47.364,84621.0
2021-03-05 11:30:00,49.32,49.49,49.21,49.25,50424.0,47.3352,47.4983,47.2296,47.268,50424.0
2021-03-05 12:00:00,49.23,49.72,49.21,49.66,24490.0,47.2488,47.7191,47.2296,47.6615,24490.0
2021-03-05 12:30:00,49.69,50.12,49.63,50.08,45917.0,47.6903,48.103,47.6327,48.0646,45917.0
2021-03-05 13:00:00,50.09,50.35,49.97,50.28,25998.0,48.0742,48.3237,47.959,48.2565,25998.0
2021-03-05 13:30:00,50.31,50.64,50.25,50.46,36702.0,48.2853,48.602,48.2277,48.4293,36702.0
2021-03-05 14:00:00,50.48,50.59,50.28,50.59,25419.0,48.4485,48.5541,48.2565,48.5541,25419.0
2021-03-05 14:30:00,50.58,50.63,50.37,50.61,34202.0,48.5445,48.5924,48.3429,48.5733,34202.0
2021-03-05 15:00:00,50.59,50.67,50.36,50.59,65355.0,48.5541,48.6308,48.3333,48.5541,65355.0
2021-03-05 15:30:00,50.61,50.76,50.46,50.71,134360.0,48.5733,48.7172,48.4293,48.6692,134360.0
2021-03-08 09:30:00,50.15,50.6,49.93,50.07,73102.0,48.1318,48.5637,47.9206,48.055,73102.0
2021-03-08 10:00:00,50.17,50.35,49.65,50.35,100792.0,48.151,48.3237,47.6519,48.3237,100792.0
2021-03-08 10:30:00,50.44,50.44,49.72,50.2,95850.0,48.4101,48.4101,47.7191,48.1798,95850.0
2021-03-08 11:00:00,50.2,50.41,50.18,50.32,81817.0,48.1798,48.3813,48.1606,48.2949,81817.0
2021-03-08 11:30:00,50.32,50.35,49.65,49.65,122701.0,48.2949,48.3237,47.6519,47.6519,122701.0
2021-03-08 12:00:00,49.66,50.06,49.65,50.05,71382.0,47.6615,48.0454,47.6519,48.0358,71382.0
2021-03-08 12:30:00,50.04,50.2,49.9,49.9,31302.0,48.0262,48.1798,47.8918,47.8918,31302.0
2021-03-08 13:00:00,49.92,50.05,49.85,49.85,34213.0,47.911,48.0358,47.8438,47.8438,34213.0
2021-03-08 13:30:00,49.86,49.87,49.59,49.59,33299.0,47.8534,47.863,47.5943,47.5943,33299.0
2021-03-08 14:00:00,49.58,49.84,49.5,49.77,37241.0,47.5847,47.8342,47.5079,47.7671,37241.0
2021-03-08 14:30:00,49.79,49.81,49.39,49.48,42876.0,47.7863,47.8054,47.4024,47.4887,42876.0
2021-03-08 15:00:00,49.47,49.65,49.26,49.58,60528.0,47.4791,47.6519,47.2776,47.5847,60528.0
2021-03-08 15:30:00,49.59,49.73,49.32,49.42,206330.0,47.5943,47.7287,47.3352,47.4311,206330.0
2021-03-09 09:30:00,49.92,50.05,49.22,50.01,43424.0,47.911,48.0358,47.2392,47.9974,43424.0
2021-03-09 10:00:00,50.05,50.27,49.74,49.92,91125.0,48.0358,48.2469,47.7383,47.911,91125.0
2021-03-09 10:30:00,49.9,50.18,49.86,49.9,70971.0,47.8918,48.1606,47.8534,47.8918,70971.0
2021-03-09 11:00:00,49.93,50.16,49.91,50.06,41256.0,47.9206,48.1414,47.9014,48.0454,41256.0
2021-03-09 11:30:00,50.06,50.16,49.86,50.0,49240.0,48.0454,48.1414,47.8534,47.9878,49240.0
2021-03-09 12:00:00,50.0,50.35,49.99,50.34,64251.0,47.9878,48.3237,47.9782,48.3141,64251.0
2021-03-09 12:30:00,50.37,50.37,50.15,50.2,39767.0,48.3429,48.3429,48.1318,48.1798,39767.0
2021-03-09 13:00:00,50.22,50.58,50.22,50.43,44857.0,48.1989,48.5445,48.1989,48.4005,44857.0
2021-03-09 13:30:00,50.45,50.53,50.37,50.46,42963.0,48.4197,48.4965,48.3429,48.4293,42963.0
2021-03-09 14:00:00,50.44,50.53,50.29,50.3,27844.0,48.4101,48.4965,48.2661,48.2757,27844.0
2021-03-09 14:30:00,50.32,50.37,50.22,50.27,61919.0,48.2949,48.3429,48.1989,48.2469,61919.0
2021-03-09 15:00:00,50.27,50.31,50.08,50.28,55491.0,48.2469,48.2853,48.0646,48.2565,55491.0
2021-03-09 15:30:00,50.28,50.77,50.25,50.5,314994.0,48.2565,48.7268,48.2277,48.4677,314994.0
2021-03-10 09:30:00,51.04,51.33,50.61,51.11,139079.0,48.9859,49.2643,48.5733,49.0531,139079.0
2021-03-10 10:00:00,51.11,51.16,50.5,50.64,58774.0,49.0531,49.1011,48.4677,48.602,58774.0
2021-03-10 10:30:00,50.65,50.71,49.88,50.0,67952.0,48.6116,48.6692,47.8726,47.9878,67952.0
2021-03-10 11:00:00,50.01,50.08,49.76,49.91,86684.0,47.9974,48.0646,47.7575,47.9014,86684.0
2021-03-10 11:30:00,49.94,50.62,49.91,50.49,116409.0,47.9302,48.5829,47.9014,48.4581,116409.0
2021-03-10 12:00:00,50.46,50.52,50.14,50.23,27377.0,48.4293,48.4869,48.1222,48.2085,27377.0
2021-03-10 12:30:00,50.21,50.45,50.16,50.26,35290.0,48.1894,48.4197,48.1414,48.2373,35290.0
2021-03-10 13:00:00,50.24,50.55,50.14,50.55,95557.0,48.2181,48.5157,48.1222,48.5157,95557.0
2021-03-10 13:30:00,50.55,50.56,50.24,50.25,26154.0,48.5157,48.5253,48.2181,48.2277,26154.0
2021-03-10 14:00:00,50.25,50.41,50.19,50.4,33698.0,48.2277,48.3813,48.1702,48.3717,33698.0
2021-03-10 14:30:00,50.41,50.42,50.2,50.3,41468.0,48.3813,48.3909,48.1798,48.2757,41468.0
2021-03-10 15:00:00,50.3,50.37,50.13,50.2,77441.0,48.2757,48.3429,48.1126,48.1798,77441.0
2021-03-10 15:30:00,50.2,50.61,50.14,50.41,416382.0,48.1798,48.5733,48.1222,48.3813,416382.0
2021-03-11 09:30:00,51.0,51.0,49.95,50.27,49128.0,48.9476,48.9476,47.9398,48.2469,49128.0
2021-03-11 10:00:00,50.35,50.38,49.96,50.0,38205.0,48.3237,48.3525,47.9494,47.9878,38205.0
2021-03-11 10:30:00,50.01,50.72,50.01,50.51,39444.0,47.9974,48.6788,47.9974,48.4773,39444.0
2021-03-11 11:00:00,50.52,50.62,50.33,50.38,34638.0,48.4869,48.5829,48.3045,48.3525,34638.0
2021-03-11 11:30:00,50.36,50.74,50.34,50.61,402887.0,48.3333,48.698,48.3141,48.5733,402887.0
2021-03-11 12:00:00,50.63,50.84,50.59,50.8,28704.0,48.5924,48.794,48.5541,48.7556,28704.0
2021-03-11 12:30:00,50.81,51.06,50.75,50.98,57449.0,48.7652,49.0051,48.7076,48.9284,57449.0
2021-03-11 13:00:00,50.98,51.2,50.87,50.91,207079.0,48.9284,49.1395,48.8228,48.8612,207079.0
2021-03-11 13:30:00,50.91,51.16,50.86,51.07,24822.0,48.8612,49.1011,48.8132,49.0147,24822.0
2021-03-11 14:00:00,51.06,51.36,51.06,51.32,28616.0,49.0051,49.2931,49.0051,49.2547,28616.0
2021-03-11 14:30:00,51.31,51.44,51.2,51.39,19332.0,49.2451,49.3699,49.1395,49.3219,19332.0
2021-03-11 15:00:00,51.39,51.58,51.29,51.34,39033.0,49.3219,49.5042,49.2259,49.2739,39033.0
2021-03-11 15:30:00,51.37,51.38,51.14,51.34,115017.0,49.3027,49.3123,49.0819,49.2739,115017.0
2021-03-12 09:30:00,50.88,51.04,50.62,50.96,24176.0,48.8324,48.9859,48.5829,48.9092,24176.0
2021-03-12 10:00:00,50.96,51.07,50.72,50.88,27147.0,48.9092,49.0147,48.6788,48.8324,27147.0
2021-03-12 10:30:00,50.86,51.04,50.54,50.57,24940.0,48.8132,48.9859,48.5061,48.5349,24940.0
2021-03-12 11:00:00,50.59,50.79,50.53,50.76,35460.0,48.5541,48.746,48.4965,48.7172,35460.0
2021-03-12 11:30:00,50.77,51.0,50.66,50.95,22910.0,48.7268,48.9476,48.6212,48.8996,22910.0
2021-03-12 12:00:00,50.95,51.0,50.88,50.94,27084.0,48.8996,48.9476,48.8324,48.89,27084.0
2021-03-12 12:30:00,50.97,51.0,50.77,50.84,24857.0,48.9188,48.9476,48.7268,48.794,24857.0
2021-03-12 13:00:00,50.81,51.01,50.81,50.93,26636.0,48.7652,48.9572,48.7652,48.8804,26636.0
2021-03-12 13:30:00,50.94,50.97,50.76,50.78,17459.0,48.89,48.9188,48.7172,48.7364,17459.0
2021-03-12 14:00:00,50.82,50.83,50.64,50.66,17390.0,48.7748,48.7844,48.602,48.6212,17390.0
2021-03-12 14:30:00,50.67,50.69,50.48,50.52,17058.0,48.6308,48.65,48.4485,48.4869,17058.0
2021-03-12 15:00:00,50.52,50.7,50.5,50.66,39193.0,48.4869,48.6596,48.4677,48.6212,39193.0
2021-03-12 15:30:00,50.66,50.81,50.58,50.69,187102.0,48.6212,48.7652,48.5445,48.65,187102.0
2021-03-15 09:30:00,50.79,51.0,49.14,49.38,96323.0,48.746,48.9476,47.1624,47.3928,96323.0
2021-03-15 10:00:00,49.35,49.47,48.94,49.05,130274.0,47.364,47.4791,46.9705,47.076,130274.0
2021-03-15 10:30:00,49.03,49.83,48.97,49.61,52228.0,47.0568,47.8246,46.9993,47.6135,52228.0
2021-03-15 11:00:00,49.58,49.7,49.42,49.68,83897.0,47.5847,47.6999,47.4311,47.6807,83897.0
2021-03-15 11:30:00,49.68,49.76,49.5,49.61,79247.0,47.6807,47.7575,47.5079,47.6135,79247.0
2021-03-15 12:00:00,49.64,49.81,49.59,49.62,45318.0,47.6423,47.8054,47.5943,47.6231,45318.0
2021-03-15 12:30:00,49.62,49.87,49.6,49.83,47081.0,47.6231,47.863,47.6039,47.8246,47081.0
2021-03-15 13:00:00,49.83,50.1,49.78,49.94,64663.0,47.8246,48.0838,47.7767,47.9302,64663.0
2021-03-15 13:30:00,49.94,49.94,49.78,49.82,35290.0,47.9302,47.9302,47.7767,47.815,35290.0
2021-03-15 14:00:00,49.86,49.99,49.76,49.83,52545.0,47.8534,47.9782,47.7575,47.8246,52545.0
2021-03-15 14:30:00,49.82,49.88,49.72,49.82,52135.0,47.815,47.8726,47.7191,47.815,52135.0
2021-03-15 15:00:00,49.82,49.87,49.73,49.84,71160.0,47.815,47.863,47.7287,47.8342,71160.0
2021-03-15 15:30:00,49.85,50.09,49.69,50.01,381268.0,47.8438,48.0742,47.6903,47.9974,381268.0
2021-03-16 09:30:00,50.42,51.29,50.42,51.24,48285.0,48.3909,49.2259,48.3909,49.1779,48285.0
2021-03-16 10:00:00,51.26,51.62,51.26,51.42,138597.0,49.1971,49.5426,49.1971,49.3507,138597.0
2021-03-16 10:30:00,51.45,51.62,51.22,51.3,36208.0,49.3794,49.5426,49.1587,49.2355,36208.0
2021-03-16 11:00:00,51.29,51.56,51.19,51.34,88410.0,49.2259,49.485,49.1299,49.2739,88410.0
2021-03-16 11:30:00,51.4,51.4,50.92,51.13,27466.0,49.3315,49.3315,48.8708,49.0723,27466.0
2021-03-16 12:00:00,51.09,51.09,50.75,50.85,21113.0,49.0339,49.0339,48.7076,48.8036,21113.0
2021-03-16 12:30:00,50.83,51.02,50.82,50.92,14061.0,48.7844,48.9668,48.7748,48.8708,14061.0
2021-03-16 13:00:00,50.92,51.1,50.84,50.84,22320.0,48.8708,49.0435,48.794,48.794,22320.0
2021-03-16 13:30:00,50.82,50.87,50.76,50.81,17691.0,48.7748,48.8228,48.7172,48.7652,17691.0
2021-03-16 14:00:00,50.77,50.82,50.57,50.6,23579.0,48.7268,48.7748,48.5349,48.5637,23579.0
2021-03-16 14:30:00,50.59,50.84,50.46,50.83,36607.0,48.5541,48.794,48.4293,48.7844,36607.0
2021-03-16 15:00:00,50.81,51.1,50.78,51.05,76780.0,48.7652,49.0435,48.7364,48.9955,76780.0
2021-03-16 15:30:00,51.05,51.23,50.88,50.89,196695.0,48.9955,49.1683,48.8324,48.842,196695.0
2021-03-17 09:30:00,51.05,51.62,50.83,51.11,230562.0,48.9955,49.5426,48.7844,49.0531,230562.0
2021-03-17 10:00:00,51.08,51.13,50.59,50.72,44580.0,49.0243,49.0723,48.5541,48.6788,44580.0
2021-03-17 10:30:00,50.69,50.84,50.34,50.37,17633.0,48.65,48.794,48.3141,48.3429,17633.0
2021-03-17 11:00:00,50.38,50.41,50.25,50.37,5520.0,48.3525,48.3813,48.2277,48.3429,5520.0
2021-03-17 11:30:00,50.35,50.42,50.09,50.31,312945.0,48.3237,48.3909,48.0742,48.2853,312945.0
2021-03-17 12:00:00,50.28,50.4,50.18,50.24,19876.0,48.2565,48.3717,48.1606,48.2181,19876.0
2021-03-17 12:30:00,50.24,50.3,50.09,50.09,29189.0,48.2181,48.2757,48.0742,48.0742,29189.0
2021-03-17 13:00:00,50.12,50.34,50.11,50.26,90861.0,48.103,48.3141,48.0934,48.2373,90861.0
2021-03-17 13:30:00,50.22,50.3,50.14,50.22,16935.0,48.1989,48.2757,48.1222,48.1989,16935.0
2021-03-17 14:00:00,50.23,50.4,50.04,50.04,47202.0,48.2085,48.3717,48.0262,48.0262,47202.0
2021-03-17 14:30:00,50.06,50.25,50.03,50.2,43616.0,48.0454,48.2277,48.0166,48.1798,43616.0
2021-03-17 15:00:00,50.2,50.29,50.01,50.11,44849.0,48.1798,48.2661,47.9974,48.0934,44849.0
2021-03-17 15:30:00,50.08,50.27,50.02,50.2,147092.0,48.0646,48.2469,48.007,48.1798,147092.0
2021-03-18 09:30:00,50.07,50.07,49.07,49.34,95566.0,48.055,48.055,47.0952,47.3544,95566.0
2021-03-18 10:00:00,49.26,49.44,49.01,49.17,37052.0,47.2776,47.4503,47.0376,47.1912,37052.0
2021-03-18 10:30:00,49.13,49.4,48.91,49.14,86972.0,47.1528,47.4119,46.9417,47.1624,86972.0
2021-03-18 11:00:00,49.18,49.38,49.13,49.23,63497.0,47.2008,47.3928,47.1528,47.2488,63497.0
2021-03-18 11:30:00,49.23,49.23,48.96,48.99,48094.0,47.2488,47.2488,46.9897,47.0184,48094.0
2021-03-18 12:00:00,49.02,49.43,48.99,49.1,98139.0,47.0472,47.4407,47.0184,47.124,98139.0
2021-03-18 12:30:00,49.1,49.34,49.06,49.1,41489.0,47.124,47.3544,47.0856,47.124,41489.0
2021-03-18 13:00:00,49.1,49.26,49.05,49.25,37852.0,47.124,47.2776,47.076,47.268,37852.0
2021-03-18 13:30:00,49.26,49.27,49.17,49.23,18587.0,47.2776,47.2872,47.1912,47.2488,18587.0
2021-03-18 14:00:00,49.22,49.25,49.01,49.02,23713.0,47.2392,47.268,47.0376,47.0472,23713.0
2021-03-18 14:30:00,49.03,49.14,48.98,49.08,211296.0,47.0568,47.1624,47.0089,47.1048,211296.0
2021-03-18 15:00:00,49.07,49.26,48.96,49.07,125424.0,47.0952,47.2776,46.9897,47.0952,125424.0
2021-03-18 15:30:00,49.07,49.12,48.41,48.61,234787.0,47.0952,47.1432,46.4618,46.6537,234787.0
2021-03-19 09:30:00,48.62,49.49,48.29,49.45,195226.0,46.6633,47.4983,46.3466,47.4599,195226.0
2021-03-19 10:00:00,49.38,49.59,48.96,49.52,90881.0,47.3928,47.5943,46.9897,47.5271,90881.0
2021-03-19 10:30:00,49.52,49.68,49.32,49.36,85033.0,47.5271,47.6807,47.3352,47.3736,85033.0
2021-03-19 11:00:00,49.38,49.84,49.37,49.75,62681.0,47.3928,47.8342,47.3832,47.7479,62681.0
2021-03-19 11:30:00,49.78,50.2,49.7,50.11,113085.0,47.7767,48.1798,47.6999,48.0934,113085.0
2021-03-19 12:00:00,50.13,50.19,50.0,50.08,45163.0,48.1126,48.1702,47.9878,48.0646,45163.0
2021-03-19 12:30:00,50.08,50.3,50.04,50.23,58312.0,48.0646,48.2757,48.0262,48.2085,58312.0
2021-03-19 13:00:00,50.21,50.22,49.9,50.01,134746.0,48.1894,48.1989,47.8918,47.9974,134746.0
2021-03-19 13:30:00,50.0,50.09,49.84,49.98,55549.0,47.9878,48.0742,47.8342,47.9686,55549.0
2021-03-19 14:00:00,49.98,50.01,49.87,49.95,33182.0,47.9686,47.9974,47.863,47.9398,33182.0
2021-03-19 14:30:00,49.95,50.07,49.9,50.07,177656.0,47.9398,48.055,47.8918,48.055,177656.0
2021-03-19 15:00:00,50.08,50.18,49.87,49.93,180560.0,48.0646,48.1606,47.863,47.9206,180560.0
2021-03-19 15:30:00,49.91,50.14,49.88,49.93,558035.0,47.9014,48.1222,47.8726,47.9206,558035.0
2021-03-22 09:30:00,50.06,50.32,49.36,50.07,70710.0,48.0454,48.2949,47.3736,48.055,70710.0
2021-03-22 10:00:00,50.14,50.45,49.8,50.34,156827.0,48.1222,48.4197,47.7959,48.3141,156827.0
2021-03-22 10:30:00,50.33,50.37,50.09,50.13,33791.0,48.3045,48.3429,48.0742,48.1126,33791.0
2021-03-22 11:00:00,50.13,50.37,50.09,50.27,74724.0,48.1126,48.3429,48.0742,48.2469,74724.0
2021-03-22 11:30:00,50.28,50.32,49.99,50.15,88809.0,48.2565,48.2949,47.9782,48.1318,88809.0
2021-03-22 12:00:00,50.15,50.17,50.0,50.13,31701.0,48.1318,48.151,47.9878,48.1126,31701.0
2021-03-22 12:30:00,50.13,50.22,50.06,50.08,23975.0,48.1126,48.1989,48.0454,48.0646,23975.0
2021-03-22 13:00:00,50.11,50.21,50.08,50.16,27814.0,48.0934,48.1894,48.0646,48.1414,27814.0
2021-03-22 13:30:00,50.14,50.22,50.1,50.18,29638.0,48.1222,48.1989,48.0838,48.1606,29638.0
2021-03-22 14:00:00,50.16,50.23,50.07,50.15,119875.0,48.1414,48.2085,48.055,48.1318,119875.0
2021-03-22 14:30:00,50.18,50.23,50.09,50.11,67543.0,48.1606,48.2085,48.0742,48.0934,67543.0
2021-03-22 15:00:00,50.1,50.2,49.99,50.12,66996.0,48.0838,48.1798,47.9782,48.103,66996.0
2021-03-22 15:30:00,50.16,50.25,50.0,50.13,227822.0,48.1414,48.2277,47.9878,48.1126,227822.0
2021-03-23 09:30:00,50.33,50.45,49.93,50.16,29567.0,48.3045,48.4197,47.9206,48.1414,29567.0
2021-03-23 10:00:00,50.17,50.27,49.84,49.88,112715.0,48.151,48.2469,47.8342,47.8726,112715.0
2021-03-23 10:30:00,49.85,49.92,49.64,49.71,88980.0,47.8438,47.911,47.6423,47.7095,88980.0
2021-03-23 11:00:00,49.71,49.71,49.29,49.33,20270.0,47.7095,47.7095,47.3064,47.3448,20270.0
2021-03-23 11:30:00,49.33,49.5,49.17,49.4,44998.0,47.3448,47.5079,47.1912,47.4119,44998.0
2021-03-23 12:00:00,49.41,49.45,49.1,49.1,17167.0,47.4215,47.4599,47.124,47.124,17167.0
2021-03-23 12:30:00,49.15,49.25,49.02,49.14,31034.0,47.172,47.268,47.0472,47.1624,31034.0
2021-03-23 13:00:00,49.16,49.27,49.09,49.19,59963.0,47.1816,47.2872,47.1144,47.2104,59963.0
2021-03-23 13:30:00,49.22,49.25,48.89,48.98,96447.0,47.2392,47.268,46.9225,47.0089,96447.0
2021-03-23 14:00:00,48.93,49.13,48.87,49.13,41424.0,46.9609,47.1528,46.9033,47.1528,41424.0
2021-03-23 14:30:00,49.13,49.13,48.83,48.85,48585.0,47.1528,47.1528,46.8649,46.8841,48585.0
2021-03-23 15:00:00,48.85,48.85,48.18,48.27,120415.0,46.8841,46.8841,46.241,46.3274,120415.0
2021-03-23 15:30:00,48.27,48.31,47.96,48.23,411800.0,46.3274,46.3658,46.0299,46.289,411800.0
2021-03-24 09:30:00,48.14,48.33,47.59,47.6,55011.0,46.2027,46.385,45.6748,45.6844,55011.0
2021-03-24 10:00:00,47.68,47.88,46.91,47.25,65721.0,45.7612,45.9531,45.0222,45.3485,65721.0
2021-03-24 10:30:00,47.2,47.67,47.19,47.65,94028.0,45.3005,45.7516,45.2909,45.7324,94028.0
2021-03-24 11:00:00,47.66,47.79,46.79,46.95,54016.0,45.742,45.8667,44.907,45.0605,54016.0
2021-03-24 11:30:00,46.92,47.03,46.79,46.97,49353.0,45.0318,45.1373,44.907,45.0797,49353.0
2021-03-24 12:00:00,46.9,47.21,46.78,47.19,68110.0,45.0126,45.3101,44.8974,45.2909,68110.0
2021-03-24 12:30:00,47.19,47.21,46.88,47.09,79821.0,45.2909,45.3101,44.9934,45.1949,79821.0
2021-03-24 13:00:00,47.12,47.45,47.08,47.43,155030.0,45.2237,45.5404,45.1853,45.5212,155030.0
2021-03-24 13:30:00,47.44,47.74,47.3,47.71,112780.0,45.5308,45.8188,45.3965,45.79,112780.0
2021-03-24 14:00:00,47.68,47.69,47.14,47.16,134527.0,45.7612,45.7708,45.2429,45.2621,134527.0
2021-03-24 14:30:00,47.16,47.44,46.96,47.28,180588.0,45.2621,45.5308,45.0701,45.3773,180588.0
2021-03-24 15:00:00,47.26,47.63,47.23,47.29,80189.0,45.3581,45.7132,45.3293,45.3869,80189.0
2021-03-24 15:30:00,47.29,47.42,47.06,47.08,345885.0,45.3869,45.5116,45.1661,45.1853,345885.0
2021-03-25 09:30:00,46.86,47.27,46.73,46.99,60224.0,44.9742,45.3677,44.8494,45.0989,60224.0
2021-03-25 10:00:00,47.0,47.88,46.94,47.73,132229.0,45.1085,45.9531,45.0509,45.8092,132229.0
2021-03-25 10:30:00,47.67,47.73,46.7,46.89,55313.0,45.7516,45.8092,44.8206,45.003,55313.0
2021-03-25 11:00:00,46.88,47.11,46.77,46.98,33181.0,44.9934,45.2141,44.8878,45.0893,33181.0
2021-03-25 11:30:00,46.96,47.43,46.86,47.39,113002.0,45.0701,45.5212,44.9742,45.4828,113002.0
2021-03-25 12:00:00,47.43,47.94,47.38,47.62,78506.0,45.5212,46.0107,45.4732,45.7036,78506.0
2021-03-25 12:30:00,47.68,47.7,47.29,47.44,59311.0,45.7612,45.7804,45.3869,45.5308,59311.0
2021-03-25 13:00:00,47.46,48.83,47.46,48.27,702099.0,45.55,46.8649,45.55,46.3274,702099.0
2021-03-25 13:30:00,48.29,48.34,47.61,47.66,112518.0,46.3466,46.3946,45.694,45.742,112518.0
2021-03-25 14:00:00,47.63,47.65,47.39,47.49,107977.0,45.7132,45.7324,45.4828,45.5788,107977.0
2021-03-25 14:30:00,47.52,47.83,47.3,47.77,58985.0,45.6076,45.9051,45.3965,45.8475,58985.0
2021-03-25 15:00:00,47.73,48.27,47.73,48.27,90702.0,45.8092,46.3274,45.8092,46.3274,90702.0
2021-03-25 15:30:00,48.27,48.6,48.25,48.27,392642.0,46.3274,46.6441,46.3082,46.3274,392642.0
2021-03-26 09:30:00,48.18,48.69,47.57,48.03,92908.0,46.241,46.7305,45.6556,46.0971,92908.0
2021-03-26 10:00:00,48.08,48.52,47.99,48.38,49641.0,46.1451,46.5674,46.0587,46.433,49641.0
2021-03-26 10:30:00,48.39,48.47,47.87,47.91,55027.0,46.4426,46.5194,45.9435,45.9819,55027.0
2021-03-26 11:00:00,47.87,47.87,47.48,47.72,71352.0,45.9435,45.9435,45.5692,45.7996,71352.0
2021-03-26 11:30:00,47.69,48.53,47.61,48.34,73706.0,45.7708,46.577,45.694,46.3946,73706.0
2021-03-26 12:00:00,48.33,48.85,48.26,48.77,47064.0,46.385,46.8841,46.3178,46.8073,47064.0
2021-03-26 12:30:00,48.81,48.82,48.23,48.46,69340.0,46.8457,46.8553,46.289,46.5098,69340.0
2021-03-26 13:00:00,48.44,48.65,48.15,48.22,35677.0,46.4906,46.6921,46.2123,46.2794,35677.0
2021-03-26 13:30:00,48.24,48.27,47.89,47.99,37598.0,46.2986,46.3274,45.9627,46.0587,37598.0
2021-03-26 14:00:00,48.01,48.36,47.72,48.28,135865.0,46.0779,46.4138,45.7996,46.337,135865.0
2021-03-26 14:30:00,48.27,48.46,47.8,48.26,86309.0,46.3274,46.5098,45.8763,46.3178,86309.0
2021-03-26 15:00:00,48.24,48.74,48.09,48.73,154928.0,46.2986,46.7785,46.1547,46.7689,154928.0
2021-03-26 15:30:00,48.73,49.07,48.57,48.92,472042.0,46.7689,47.0952,46.6154,46.9513,472042.0
2021-03-29 09:30:00,49.08,49.9,49.07,49.25,80749.0,47.1048,47.8918,47.0952,47.268,80749.0
2021-03-29 10:00:00,49.28,49.28,48.16,48.19,62793.0,47.2968,47.2968,46.2219,46.2506,62793.0
2021-03-29 10:30:00,48.25,48.29,47.79,47.95,49119.0,46.3082,46.3466,45.8667,46.0203,49119.0
2021-03-29 11:00:00,47.94,47.96,47.54,47.8,61242.0,46.0107,46.0299,45.6268,45.8763,61242.0
2021-03-29 11:30:00,47.84,48.32,47.84,48.21,95000.0,45.9147,46.3754,45.9147,46.2698,95000.0
2021-03-29 12:00:00,48.2,48.31,48.04,48.3,452037.0,46.2602,46.3658,46.1067,46.3562,452037.0
2021-03-29 12:30:00,48.3,48.88,48.28,48.78,232597.0,46.3562,46.9129,46.337,46.8169,232597.0
2021-03-29 13:00:00,48.87,48.91,48.7,48.76,113154.0,46.9033,46.9417,46.7401,46.7977,113154.0
2021-03-29 13:30:00,48.76,48.9,48.71,48.81,101855.0,46.7977,46.9321,46.7497,46.8457,101855.0
2021-03-29 14:00:00,48.82,48.93,48.79,48.85,52665.0,46.8553,46.9609,46.8265,46.8841,52665.0
2021-03-29 14:30:00,48.84,49.02,48.78,48.93,81728.0,46.8745,47.0472,46.8169,46.9609,81728.0
2021-03-29 15:00:00,48.95,49.22,48.95,49.03,67372.0,46.9801,47.2392,46.9801,47.0568,67372.0
2021-03-29 15:30:00,49.04,49.21,48.94,49.08,242396.0,47.0664,47.2296,46.9705,47.1048,242396.0
2021-03-30 09:30:00,48.88,49.46,48.88,49.46,37583.0,46.9129,47.4695,46.9129,47.4695,37583.0
2021-03-30 10:00:00,49.47,49.73,49.26,49.53,152457.0,47.4791,47.7287,47.2776,47.5367,152457.0
2021-03-30 10:30:00,49.53,49.69,49.24,49.34,67916.0,47.5367,47.6903,47.2584,47.3544,67916.0
2021-03-30 11:00:00,49.39,49.67,49.36,49.49,640445.0,47.4024,47.6711,47.3736,47.4983,640445.0
2021-03-30 11:30:00,49.57,49.83,49.4,49.59,110350.0,47.5751,47.8246,47.4119,47.5943,110350.0
2021-03-30 12:00:00,49.58,49.76,49.5,49.69,32723.0,47.5847,47.7575,47.5079,47.6903,32723.0
2021-03-30 12:30:00,49.69,49.85,49.67,49.74,48627.0,47.6903,47.8438,47.6711,47.7383,48627.0
2021-03-30 13:00:00,49.78,49.87,49.7,49.79,58567.0,47.7767,47.863,47.6999,47.7863,58567.0
2021-03-30 13:30:00,49.79,49.81,49.47,49.55,54993.0,47.7863,47.8054,47.4791,47.5559,54993.0
2021-03-30 14:00:00,49.56,49.65,49.45,49.55,81688.0,47.5655,47.6519,47.4599,47.5559,81688.0
2021-03-30 14:30:00,49.55,49.74,49.46,49.72,75445.0,47.5559,47.7383,47.4695,47.7191,75445.0
2021-03-30 15:00:00,49.7,49.82,49.65,49.75,72753.0,47.6999,47.815,47.6519,47.7479,72753.0
2021-03-30 15:30:00,49.76,49.87,49.64,49.75,251610.0,47.7575,47.863,47.6423,47.7479,251610.0
2021-03-31 09:30:00,50.0,50.86,50.0,50.84,100595.0,47.9878,48.8132,47.9878,48.794,100595.0
2021-03-31 10:00:00,50.87,51.04,50.73,50.92,90476.0,48.8228,48.9859,48.6884,48.8708,90476.0
2021-03-31 10:30:00,50.9,51.22,50.89,51.19,60308.0,48.8516,49.1587,48.842,49.1299,60308.0
2021-03-31 11:00:00,51.2,51.34,51.07,51.19,77369.0,49.1395,49.2739,49.0147,49.1299,77369.0
2021-03-31 11:30:00,51.2,51.44,51.13,51.26,52989.0,49.1395,49.3699,49.0723,49.1971,52989.0
2021-03-31 12:00:00,51.26,51.28,50.96,51.0,48802.0,49.1971,49.2163,48.9092,48.9476,48802.0
2021-03-31 12:30:00,51.0,51.03,50.92,51.01,31516.0,48.9476,48.9764,48.8708,48.9572,31516.0
2021-03-31 13:00:00,51.0,51.03,50.8,51.03,60190.0,48.9476,48.9764,48.7556,48.9764,60190.0
2021-03-31 13:30:00,51.01,51.06,50.92,50.98,44946.0,48.9572,49.0051,48.8708,48.9284,44946.0
2021-03-31 14:00:00,50.97,50.99,50.84,50.94,63502.0,48.9188,48.938,48.794,48.89,63502.0
2021-03-31 14:30:00,50.92,51.25,50.92,51.22,87454.0,48.8708,49.1875,48.8708,49.1587,87454.0
2021-03-31 15:00:00,51.2,51.32,51.13,51.28,106245.0,49.1395,49.2547,49.0723,49.2163,106245.0
2021-03-31 15:30:00,51.24,51.26,50.62,50.62,368396.0,49.1779,49.1971,48.5829,48.5829,368396.0
2021-04-01 09:30:00,51.72,51.88,51.05,51.23,149485.0,49.6386,49.7921,48.9955,49.1683,149485.0
2021-04-01 10:00:00,51.23,51.34,50.88,50.96,64105.0,49.1683,49.2739,48.8324,48.9092,64105.0
2021-04-01 10:30:00,50.96,51.23,50.85,51.14,64904.0,48.9092,49.1683,48.8036,49.0819,64904.0
2021-04-01 11:00:00,51.15,51.26,51.0,51.04,119986.0,49.0915,49.1971,48.9476,48.9859,119986.0
2021-04-01 11:30:00,51.04,51.11,50.81,50.96,66456.0,48.9859,49.0531,48.7652,48.9092,66456.0
2021-04-01 12:00:00,50.96,51.08,50.9,51.03,76875.0,48.9092,49.0243,48.8516,48.9764,76875.0
2021-04-01 12:30:00,51.0,51.01,50.7,50.71,33535.0,48.9476,48.9572,48.6596,48.6692,33535.0
2021-04-01 13:00:00,50.74,50.79,50.61,50.75,43853.0,48.698,48.746,48.5733,48.7076,43853.0
2021-04-01 13:30:00,50.76,50.95,50.68,50.87,45321.0,48.7172,48.8996,48.6404,48.8228,45321.0
2021-04-01 14:00:00,50.89,51.01,50.88,50.97,41472.0,48.842,48.9572,48.8324,48.9188,41472.0
2021-04-01 14:30:00,50.97,50.99,50.44,50.49,55423.0,48.9188,48.938,48.4101,48.4581,55423.0
2021-04-01 15:00:00,50.45,50.68,50.43,50.43,81510.0,48.4197,48.6404,48.4005,48.4005,81510.0
2021-04-01 15:30:00,50.46,50.64,50.38,50.49,221964.0,48.4293,48.602,48.3525,48.4581,221964.0
2021-04-05 09:30:00,50.49,50.81,50.2,50.22,130739.0,48.4581,48.7652,48.1798,48.1989,130739.0
2021-04-05 10:00:00,50.22,50.54,49.82,50.54,86817.0,48.1989,48.5061,47.815,48.5061,86817.0
2021-04-05 10:30:00,50.54,50.91,50.54,50.66,51481.0,48.5061,48.8612,48.5061,48.6212,51481.0
2021-04-05 11:00:00,50.67,50.75,50.47,50.55,76137.0,48.6308,48.7076,48.4389,48.5157,76137.0
2021-04-05 11:30:00,50.58,50.63,50.28,50.29,59532.0,48.5445,48.5924,48.2565,48.2661,59532.0
2021-04-05 12:00:00,50.29,50.62,50.29,50.61,44423.0,48.2661,48.5829,48.2661,48.5733,44423.0
2021-04-05 12:30:00,50.62,50.62,50.36,50.39,33198.0,48.5829,48.5829,48.3333,48.3621,33198.0
2021-04-05 13:00:00,50.37,50.5,50.32,50.44,40563.0,48.3429,48.4677,48.2949,48.4101,40563.0
2021-04-05 13:30:00,50.44,50.52,50.36,50.38,42975.0,48.4101,48.4869,48.3333,48.3525,42975.0
2021-04-05 14:00:00,50.39,50.7,50.31,50.54,167174.0,48.3621,48.6596,48.2853,48.5061,167174.0
2021-04-05 14:30:00,50.53,50.57,50.35,50.36,71067.0,48.4965,48.5349,48.3237,48.3333,71067.0
2021-04-05 15:00:00,50.34,50.47,50.31,50.37,76204.0,48.3141,48.4389,48.2853,48.3429,76204.0
2021-04-05 15:30:00,50.37,50.4,50.13,50.13,249432.0,48.3429,48.3717,48.1126,48.1126,249432.0
2021-04-06 09:30:00,50.29,50.4,49.7,50.0,67386.0,48.3343,48.44,47.7672,48.0556,67386.0
2021-04-06 10:00:00,50.01,50.18,49.85,50.15,56655.0,48.0652,48.2286,47.9114,48.1997,56655.0
2021-04-06 10:30:00,50.12,50.2,49.95,50.02,36807.0,48.1709,48.2478,48.0075,48.0748,36807.0
2021-04-06 11:00:00,50.03,50.08,49.93,50.0,71499.0,48.0844,48.1325,47.9883,48.0556,71499.0
2021-04-06 11:30:00,50.0,50.07,49.84,49.84,140070.0,48.0556,48.1229,47.9018,47.9018,140070.0
2021-04-06 12:00:00,49.84,49.9,49.67,49.8,45707.0,47.9018,47.9595,47.7384,47.8634,45707.0
2021-04-06 12:30:00,49.8,49.85,49.72,49.81,38078.0,47.8634,47.9114,47.7865,47.873,38078.0
2021-04-06 13:00:00,49.81,49.93,49.72,49.87,56452.0,47.873,47.9883,47.7865,47.9306,56452.0
2021-04-06 13:30:00,49.83,49.95,49.75,49.76,44134.0,47.8922,48.0075,47.8153,47.8249,44134.0
2021-04-06 14:00:00,49.78,49.92,49.73,49.73,31810.0,47.8441,47.9787,47.7961,47.7961,31810.0
2021-04-06 14:30:00,49.76,49.79,49.61,49.63,40179.0,47.8249,47.8537,47.6807,47.7,40179.0
2021-04-06 15:00:00,49.61,49.63,49.45,49.48,64147.0,47.6807,47.7,47.527,47.5558,64147.0
2021-04-06 15:30:00,49.5,49.57,49.37,49.56,186571.0,47.575,47.6423,47.4501,47.6327,186571.0
2021-04-07 09:30:00,49.53,49.84,48.57,48.89,140559.0,47.6039,47.9018,46.6812,46.9887,140559.0
2021-04-07 10:00:00,48.84,49.1,48.84,48.95,34428.0,46.9407,47.1906,46.9407,47.0464,34428.0
2021-04-07 10:30:00,48.91,49.09,48.74,48.74,20654.0,47.008,47.181,46.8446,46.8446,20654.0
2021-04-07 11:00:00,48.73,48.96,48.59,48.8,53340.0,46.835,47.056,46.7004,46.9022,53340.0
2021-04-07 11:30:00,48.8,48.9,48.55,48.75,33081.0,46.9022,46.9984,46.662,46.8542,33081.0
2021-04-07 12:00:00,48.75,48.94,48.67,48.75,32023.0,46.8542,47.0368,46.7773,46.8542,32023.0
2021-04-07 12:30:00,48.75,48.91,48.75,48.84,24338.0,46.8542,47.008,46.8542,46.9407,24338.0
2021-04-07 13:00:00,48.84,48.9,48.67,48.71,19151.0,46.9407,46.9984,46.7773,46.8157,19151.0
2021-04-07 13:30:00,48.67,48.87,48.65,48.74,59087.0,46.7773,46.9695,46.7581,46.8446,59087.0
2021-04-07 14:00:00,48.75,48.99,48.75,48.83,71566.0,46.8542,47.0849,46.8542,46.9311,71566.0
2021-04-07 14:30:00,48.85,48.87,48.66,48.7,40852.0,46.9503,46.9695,46.7677,46.8061,40852.0
2021-04-07 15:00:00,48.71,48.8,48.63,48.64,45714.0,46.8157,46.9022,46.7389,46.7485,45714.0
2021-04-07 15:30:00,48.64,49.01,48.57,48.86,326573.0,46.7485,47.1041,46.6812,46.9599,326573.0
2021-04-08 09:30:00,48.9,49.51,48.84,48.95,32386.0,46.9984,47.5846,46.9407,47.0464,32386.0
2021-04-08 10:00:00,48.96,48.98,48.6,48.64,62156.0,47.056,47.0752,46.71,46.7485,62156.0
2021-04-08 10:30:00,48.66,48.72,48.41,48.52,41163.0,46.7677,46.8254,46.5274,46.6331,41163.0
2021-04-08 11:00:00,48.53,48.64,48.4,48.48,44475.0,46.6427,46.7485,46.5178,46.5947,44475.0
2021-04-08 11:30:00,48.46,48.5,48.28,48.4,52784.0,46.5755,46.6139,46.4025,46.5178,52784.0
2021-04-08 12:00:00,48.39,48.61,48.39,48.45,31136.0,46.5082,46.7196,46.5082,46.5659,31136.0
2021-04-08 12:30:00,48.48,48.61,48.43,48.44,25292.0,46.5947,46.7196,46.5466,46.5562,25292.0
2021-04-08 13:00:00,48.42,48.5,48.27,48.32,65433.0,46.537,46.6139,46.3929,46.4409,65433.0
2021-04-08 13:30:00,48.32,48.36,48.15,48.15,38075.0,46.4409,46.4794,46.2775,46.2775,38075.0
2021-04-08 14:00:00,48.17,48.47,48.17,48.45,37798.0,46.2967,46.5851,46.2967,46.5659,37798.0
2021-04-08 14:30:00,48.45,48.47,48.19,48.24,54704.0,46.5659,46.5851,46.316,46.364,54704.0
2021-04-08 15:00:00,48.23,48.41,48.23,48.31,71612.0,46.3544,46.5274,46.3544,46.4313,71612.0
2021-04-08 15:30:00,48.31,48.47,48.27,48.34,251987.0,46.4313,46.5851,46.3929,46.4601,251987.0
2021-04-09 09:30:00,48.41,48.41,47.78,47.83,31061.0,46.5274,46.5274,45.9219,45.97,31061.0
2021-04-09 10:00:00,47.87,47.99,47.66,47.75,30263.0,46.0084,46.1237,45.8066,45.8931,30263.0
2021-04-09 10:30:00,47.75,47.75,47.3,47.42,132835.0,45.8931,45.8931,45.4606,45.5759,132835.0
2021-04-09 11:00:00,47.44,47.69,47.42,47.49,79403.0,45.5951,45.8354,45.5759,45.6432,79403.0
2021-04-09 11:30:00,47.45,47.78,47.4,47.76,28160.0,45.6047,45.9219,45.5567,45.9027,28160.0
2021-04-09 12:00:00,47.79,47.91,47.68,47.77,33101.0,45.9315,46.0469,45.8258,45.9123,33101.0
2021-04-09 12:30:00,47.79,48.0,47.76,47.95,27665.0,45.9315,46.1334,45.9027,46.0853,27665.0
2021-04-09 13:00:00,47.96,48.1,47.91,48.04,24207.0,46.0949,46.2295,46.0469,46.1718,24207.0
2021-04-09 13:30:00,48.05,48.23,47.99,48.18,29758.0,46.1814,46.3544,46.1237,46.3064,29758.0
2021-04-09 14:00:00,48.21,48.3,48.12,48.25,19957.0,46.3352,46.4217,46.2487,46.3736,19957.0
2021-04-09 14:30:00,48.25,48.36,48.2,48.27,28062.0,46.3736,46.4794,46.3256,46.3929,28062.0
2021-04-09 15:00:00,48.27,48.28,47.94,48.14,78996.0,46.3929,46.4025,46.0757,46.2679,78996.0
2021-04-09 15:30:00,48.16,48.4,48.07,48.37,170075.0,46.2871,46.5178,46.2006,46.489,170075.0
2021-04-12 09:30:00,48.42,48.42,47.71,47.75,51196.0,46.537,46.537,45.8546,45.8931,51196.0
2021-04-12 10:00:00,47.83,48.14,47.82,48.08,34938.0,45.97,46.2679,45.9604,46.2102,34938.0
2021-04-12 10:30:00,48.13,48.15,47.86,48.14,28903.0,46.2583,46.2775,45.9988,46.2679,28903.0
2021-04-12 11:00:00,48.11,48.16,47.98,48.1,36188.0,46.2391,46.2871,46.1141,46.2295,36188.0
2021-04-12 11:30:00,48.12,48.2,47.97,48.09,33357.0,46.2487,46.3256,46.1045,46.2199,33357.0
2021-04-12 12:00:00,48.12,48.17,48.05,48.13,27250.0,46.2487,46.2967,46.1814,46.2583,27250.0
2021-04-12 12:30:00,48.15,48.23,48.1,48.13,16119.0,46.2775,46.3544,46.2295,46.2583,16119.0
2021-04-12 13:00:00,48.1,48.17,48.08,48.13,19173.0,46.2295,46.2967,46.2102,46.2583,19173.0
2021-04-12 13:30:00,48.14,48.19,48.06,48.08,42788.0,46.2679,46.316,46.191,46.2102,42788.0
2021-04-12 14:00:00,48.08,48.16,48.02,48.06,35393.0,46.2102,46.2871,46.1526,46.191,35393.0
2021-04-12 14:30:00,48.05,48.09,47.92,47.95,43070.0,46.1814,46.2199,46.0565,46.0853,43070.0
2021-04-12 15:00:00,47.95,48.06,47.8,48.01,51266.0,46.0853,46.191,45.9411,46.143,51266.0
2021-04-12 15:30:00,48.01,48.12,47.97,48.01,164944.0,46.143,46.2487,46.1045,46.143,164944.0
2021-04-13 09:30:00,48.13,48.27,48.01,48.12,24335.0,46.2583,46.3929,46.143,46.2487,24335.0
2021-04-13 10:00:00,48.13,48.34,48.04,48.32,26029.0,46.2583,46.4601,46.1718,46.4409,26029.0
2021-04-13 10:30:00,48.35,48.82,48.32,48.47,49352.0,46.4697,46.9215,46.4409,46.5851,49352.0
2021-04-13 11:00:00,48.46,48.46,48.26,48.36,25385.0,46.5755,46.5755,46.3832,46.4794,25385.0
2021-04-13 11:30:00,48.39,48.48,48.25,48.34,20285.0,46.5082,46.5947,46.3736,46.4601,20285.0
2021-04-13 12:00:00,48.34,48.43,48.13,48.14,40984.0,46.4601,46.5466,46.2583,46.2679,40984.0
2021-04-13 12:30:00,48.12,48.12,47.89,48.04,29030.0,46.2487,46.2487,46.0276,46.1718,29030.0
2021-04-13 13:00:00,48.03,48.11,47.91,48.01,17696.0,46.1622,46.2391,46.0469,46.143,17696.0
2021-04-13 13:30:00,48.01,48.02,47.88,47.93,32138.0,46.143,46.1526,46.018,46.0661,32138.0
2021-04-13 14:00:00,47.94,48.07,47.9,48.02,19647.0,46.0757,46.2006,46.0372,46.1526,19647.0
2021-04-13 14:30:00,48.03,48.04,47.9,47.91,17442.0,46.1622,46.1718,46.0372,46.0469,17442.0
2021-04-13 15:00:00,47.9,48.15,47.9,48.15,22118.0,46.0372,46.2775,46.0372,46.2775,22118.0
2021-04-13 15:30:00,48.13,48.29,48.06,48.06,108166.0,46.2583,46.4121,46.191,46.191,108166.0
2021-04-14 09:30:00,48.2,48.72,47.98,48.36,35887.0,46.3256,46.8254,46.1141,46.4794,35887.0
2021-04-14 10:00:00,48.38,48.41,47.9,47.97,39430.0,46.4986,46.5274,46.0372,46.1045,39430.0
2021-04-14 10:30:00,47.98,48.13,47.92,48.01,20664.0,46.1141,46.2583,46.0565,46.143,20664.0
2021-04-14 11:00:00,48.0,48.07,47.9,48.04,39474.0,46.1334,46.2006,46.0372,46.1718,39474.0
2021-04-14 11:30:00,48.04,48.09,47.92,47.98,35148.0,46.1718,46.2199,46.0565,46.1141,35148.0
2021-04-14 12:00:00,47.95,48.17,47.85,48.09,36638.0,46.0853,46.2967,45.9892,46.2199,36638.0
2021-04-14 12:30:00,48.11,48.3,48.09,48.17,21007.0,46.2391,46.4217,46.2199,46.2967,21007.0
2021-04-14 13:00:00,48.19,48.28,48.18,48.25,41408.0,46.316,46.4025,46.3064,46.3736,41408.0
2021-04-14 13:30:00,48.21,48.28,48.1,48.16,86351.0,46.3352,46.4025,46.2295,46.2871,86351.0
2021-04-14 14:00:00,48.16,48.18,48.05,48.06,64662.0,46.2871,46.3064,46.1814,46.191,64662.0
2021-04-14 14:30:00,48.05,48.27,47.96,48.11,65925.0,46.1814,46.3929,46.0949,46.2391,65925.0
2021-04-14 15:00:00,48.1,48.2,47.94,48.16,80467.0,46.2295,46.3256,46.0757,46.2871,80467.0
2021-04-14 15:30:00,48.16,48.24,47.96,48.13,193778.0,46.2871,46.364,46.0949,46.2583,193778.0
2021-04-15 09:30:00,48.36,49.47,48.36,49.41,48508.0,46.4794,47.5462,46.4794,47.4885,48508.0
2021-04-15 10:00:00,49.42,49.48,49.18,49.28,103474.0,47.4981,47.5558,47.2675,47.3636,103474.0
2021-04-15 10:30:00,49.26,49.28,49.03,49.24,62117.0,47.3444,47.3636,47.1233,47.3251,62117.0
2021-04-15 11:00:00,49.22,49.34,48.81,49.2,361747.0,47.3059,47.4212,46.9119,47.2867,361747.0
2021-04-15 11:30:00,49.16,49.55,49.01,49.37,91983.0,47.2482,47.6231,47.1041,47.4501,91983.0
2021-04-15 12:00:00,49.4,49.45,49.31,49.45,19890.0,47.4789,47.527,47.3924,47.527,19890.0
2021-04-15 12:30:00,49.46,49.55,49.4,49.41,31717.0,47.5366,47.6231,47.4789,47.4885,31717.0
2021-04-15 13:00:00,49.42,49.5,49.33,49.46,44307.0,47.4981,47.575,47.4116,47.5366,44307.0
2021-04-15 13:30:00,49.48,49.66,49.35,49.37,77218.0,47.5558,47.7288,47.4309,47.4501,77218.0
2021-04-15 14:00:00,49.38,49.56,49.34,49.48,39138.0,47.4597,47.6327,47.4212,47.5558,39138.0
2021-04-15 14:30:00,49.46,49.55,49.32,49.34,35637.0,47.5366,47.6231,47.402,47.4212,35637.0
2021-04-15 15:00:00,49.35,49.38,49.22,49.23,44188.0,47.4309,47.4597,47.3059,47.3155,44188.0
2021-04-15 15:30:00,49.23,49.35,49.15,49.2,299845.0,47.3155,47.4309,47.2386,47.2867,299845.0
2021-04-16 09:30:00,49.24,49.38,48.69,48.95,65725.0,47.3251,47.4597,46.7965,47.0464,65725.0
2021-04-16 10:00:00,48.98,49.04,48.72,48.76,42342.0,47.0752,47.1329,46.8254,46.8638,42342.0
2021-04-16 10:30:00,48.74,49.1,48.7,49.03,49661.0,46.8446,47.1906,46.8061,47.1233,49661.0
2021-04-16 11:00:00,49.05,49.31,48.94,49.0,74087.0,47.1425,47.3924,47.0368,47.0945,74087.0
2021-04-16 11:30:00,49.0,49.18,48.95,49.06,100460.0,47.0945,47.2675,47.0464,47.1521,100460.0
2021-04-16 12:00:00,49.02,49.04,48.72,48.76,46706.0,47.1137,47.1329,46.8254,46.8638,46706.0
2021-04-16 12:30:00,48.76,48.94,48.75,48.83,37265.0,46.8638,47.0368,46.8542,46.9311,37265.0
2021-04-16 13:00:00,48.83,48.96,48.83,48.95,45926.0,46.9311,47.056,46.9311,47.0464,45926.0
2021-04-16 13:30:00,48.96,48.98,48.72,48.73,71723.0,47.056,47.0752,46.8254,46.835,71723.0
2021-04-16 14:00:00,48.73,48.96,48.7,48.89,178855.0,46.835,47.056,46.8061,46.9887,178855.0
2021-04-16 14:30:00,48.89,49.21,48.88,48.98,170174.0,46.9887,47.2963,46.9791,47.0752,170174.0
2021-04-16 15:00:00,48.98,49.11,48.91,49.03,115724.0,47.0752,47.2002,47.008,47.1233,115724.0
2021-04-16 15:30:00,49.03,49.19,48.96,49.07,393667.0,47.1233,47.2771,47.056,47.1617,393667.0
2021-04-19 09:30:00,49.0,49.25,48.92,49.08,80382.0,47.0945,47.3347,47.0176,47.1714,80382.0
2021-04-19 10:00:00,49.07,49.07,48.57,48.93,57758.0,47.1617,47.1617,46.6812,47.0272,57758.0
2021-04-19 10:30:00,48.9,48.94,48.57,48.78,33975.0,46.9984,47.0368,46.6812,46.883,33975.0
2021-04-19 11:00:00,48.76,48.9,48.66,48.87,45748.0,46.8638,46.9984,46.7677,46.9695,45748.0
2021-04-19 11:30:00,48.87,49.16,48.82,49.09,44668.0,46.9695,47.2482,46.9215,47.181,44668.0
2021-04-19 12:00:00,49.1,49.15,49.0,49.0,32211.0,47.1906,47.2386,47.0945,47.0945,32211.0
2021-04-19 12:30:00,49.0,49.02,48.85,48.94,36291.0,47.0945,47.1137,46.9503,47.0368,36291.0
2021-04-19 13:00:00,48.92,48.98,48.87,48.95,30716.0,47.0176,47.0752,46.9695,47.0464,30716.0
2021-04-19 13:30:00,48.94,49.03,48.8,48.94,45593.0,47.0368,47.1233,46.9022,47.0368,45593.0
2021-04-19 14:00:00,48.92,49.04,48.88,49.01,34025.0,47.0176,47.1329,46.9791,47.1041,34025.0
2021-04-19 14:30:00,49.04,49.05,48.84,49.04,90106.0,47.1329,47.1425,46.9407,47.1329,90106.0
2021-04-19 15:00:00,49.04,49.19,48.97,48.99,87132.0,47.1329,47.2771,47.0656,47.0849,87132.0
2021-04-19 15:30:00,49.0,49.25,48.98,49.16,323064.0,47.0945,47.3347,47.0752,47.2482,323064.0
2021-04-20 09:30:00,49.13,49.59,48.91,48.91,52156.0,47.2194,47.6615,47.008,47.008,52156.0
2021-04-20 10:00:00,49.02,49.16,48.56,48.82,56255.0,47.1137,47.2482,46.6716,46.9215,56255.0
2021-04-20 10:30:00,48.77,48.98,48.46,48.65,38801.0,46.8734,47.0752,46.5755,46.7581,38801.0
2021-04-20 11:00:00,48.66,48.69,48.36,48.39,35104.0,46.7677,46.7965,46.4794,46.5082,35104.0
2021-04-20 11:30:00,48.39,48.69,48.38,48.61,65975.0,46.5082,46.7965,46.4986,46.7196,65975.0
2021-04-20 12:00:00,48.61,48.76,48.6,48.61,32169.0,46.7196,46.8638,46.71,46.7196,32169.0
2021-04-20 12:30:00,48.61,48.66,48.25,48.38,36982.0,46.7196,46.7677,46.3736,46.4986,36982.0
2021-04-20 13:00:00,48.38,48.52,48.24,48.36,69960.0,46.4986,46.6331,46.364,46.4794,69960.0
2021-04-20 13:30:00,48.37,48.44,48.17,48.37,58214.0,46.489,46.5562,46.2967,46.489,58214.0
2021-04-20 14:00:00,48.39,48.51,48.32,48.33,62765.0,46.5082,46.6235,46.4409,46.4505,62765.0
2021-04-20 14:30:00,48.33,48.41,48.31,48.37,78531.0,46.4505,46.5274,46.4313,46.489,78531.0
2021-04-20 15:00:00,48.38,48.46,48.3,48.4,96137.0,46.4986,46.5755,46.4217,46.5178,96137.0
2021-04-20 15:30:00,48.4,48.56,48.31,48.49,290185.0,46.5178,46.6716,46.4313,46.6043,290185.0
2021-04-21 09:30:00,48.37,48.5,48.11,48.23,28129.0,46.489,46.6139,46.2391,46.3544,28129.0
2021-04-21 10:00:00,48.25,48.33,47.85,48.04,61398.0,46.3736,46.4505,45.9892,46.1718,61398.0
2021-04-21 10:30:00,48.05,48.14,47.75,48.02,118673.0,46.1814,46.2679,45.8931,46.1526,118673.0
2021-04-21 11:00:00,48.05,48.57,48.04,48.55,55625.0,46.1814,46.6812,46.1718,46.662,55625.0
2021-04-21 11:30:00,48.55,48.59,48.26,48.45,48215.0,46.662,46.7004,46.3832,46.5659,48215.0
2021-04-21 12:00:00,48.44,48.74,48.43,48.49,85600.0,46.5562,46.8446,46.5466,46.6043,85600.0
2021-04-21 12:30:00,48.51,48.54,48.26,48.26,34516.0,46.6235,46.6524,46.3832,46.3832,34516.0
2021-04-21 13:00:00,48.29,48.43,48.26,48.34,71664.0,46.4121,46.5466,46.3832,46.4601,71664.0
2021-04-21 13:30:00,48.34,48.35,48.2,48.21,46996.0,46.4601,46.4697,46.3256,46.3352,46996.0
2021-04-21 14:00:00,48.22,48.25,48.04,48.05,37720.0,46.3448,46.3736,46.1718,46.1814,37720.0
2021-04-21 14:30:00,48.05,48.26,47.96,48.06,198304.0,46.1814,46.3832,46.0949,46.191,198304.0
2021-04-21 15:00:00,48.06,48.26,48.05,48.14,50876.0,46.191,46.3832,46.1814,46.2679,50876.0
2021-04-21 15:30:00,48.12,48.15,47.92,48.02,438080.0,46.2487,46.2775,46.0565,46.1526,438080.0
2021-04-22 09:30:00,48.03,48.28,47.83,48.17,58496.0,46.1622,46.4025,45.97,46.2967,58496.0
2021-04-22 10:00:00,48.13,48.26,47.95,48.22,114633.0,46.2583,46.3832,46.0853,46.3448,114633.0
2021-04-22 10:30:00,48.24,48.28,47.97,47.98,46121.0,46.364,46.4025,46.1045,46.1141,46121.0
2021-04-22 11:00:00,47.96,48.14,47.9,48.13,50812.0,46.0949,46.2679,46.0372,46.2583,50812.0
2021-04-22 11:30:00,48.09,48.19,48.06,48.09,46598.0,46.2199,46.316,46.191,46.2199,46598.0
2021-04-22 12:00:00,48.09,48.19,47.97,48.09,191889.0,46.2199,46.316,46.1045,46.2199,191889.0
2021-04-22 12:30:00,48.1,48.55,48.07,48.55,119091.0,46.2295,46.662,46.2006,46.662,119091.0
2021-04-22 13:00:00,48.53,48.55,48.07,48.37,74546.0,46.6427,46.662,46.2006,46.489,74546.0
2021-04-22 13:30:00,48.36,48.37,48.0,48.11,105982.0,46.4794,46.489,46.1334,46.2391,105982.0
2021-04-22 14:00:00,48.11,48.25,48.05,48.19,84825.0,46.2391,46.3736,46.1814,46.316,84825.0
2021-04-22 14:30:00,48.19,48.22,48.08,48.14,82630.0,46.316,46.3448,46.2102,46.2679,82630.0
2021-04-22 15:00:00,48.14,48.28,48.0,48.28,105572.0,46.2679,46.4025,46.1334,46.4025,105572.0
2021-04-22 15:30:00,48.27,48.4,48.21,48.35,284110.0,46.3929,46.5178,46.3352,46.4697,284110.0
2021-04-23 09:30:00,48.44,48.51,47.99,48.08,24497.0,46.5562,46.6235,46.1237,46.2102,24497.0
2021-04-23 10:00:00,48.13,48.22,48.0,48.0,24328.0,46.2583,46.3448,46.1334,46.1334,24328.0
2021-04-23 10:30:00,48.0,48.13,47.59,47.68,80308.0,46.1334,46.2583,45.7393,45.8258,80308.0
2021-04-23 11:00:00,47.68,47.86,47.58,47.84,42712.0,45.8258,45.9988,45.7297,45.9796,42712.0
2021-04-23 11:30:00,47.82,47.83,47.33,47.55,71431.0,45.9604,45.97,45.4894,45.7009,71431.0
2021-04-23 12:00:00,47.56,47.71,47.47,47.47,26293.0,45.7105,45.8546,45.624,45.624,26293.0
2021-04-23 12:30:00,47.47,47.57,47.43,47.5,46964.0,45.624,45.7201,45.5855,45.6528,46964.0
2021-04-23 13:00:00,47.5,47.52,47.27,47.29,51774.0,45.6528,45.672,45.4317,45.451,51774.0
2021-04-23 13:30:00,47.29,47.51,47.23,47.47,47990.0,45.451,45.6624,45.3933,45.624,47990.0
2021-04-23 14:00:00,47.48,47.62,47.4,47.56,55170.0,45.6336,45.7681,45.5567,45.7105,55170.0
2021-04-23 14:30:00,47.56,47.58,47.43,47.51,36280.0,45.7105,45.7297,45.5855,45.6624,36280.0
2021-04-23 15:00:00,47.5,47.52,47.35,47.45,35981.0,45.6528,45.672,45.5086,45.6047,35981.0
2021-04-23 15:30:00,47.45,47.45,47.2,47.22,216676.0,45.6047,45.6047,45.3645,45.3837,216676.0
2021-04-26 09:30:00,47.25,47.47,46.84,46.84,54748.0,45.4125,45.624,45.0185,45.0185,54748.0
2021-04-26 10:00:00,46.87,47.11,46.81,47.06,34742.0,45.0473,45.278,44.9896,45.2299,34742.0
2021-04-26 10:30:00,47.1,47.23,47.04,47.18,34388.0,45.2684,45.3933,45.2107,45.3452,34388.0
2021-04-26 11:00:00,47.16,47.44,47.11,47.37,48558.0,45.326,45.5951,45.278,45.5279,48558.0
2021-04-26 11:30:00,47.37,47.44,47.29,47.38,44632.0,45.5279,45.5951,45.451,45.5375,44632.0
2021-04-26 12:00:00,47.36,47.49,47.31,47.34,37517.0,45.5182,45.6432,45.4702,45.499,37517.0
2021-04-26 12:30:00,47.34,47.42,47.19,47.21,30125.0,45.499,45.5759,45.3549,45.3741,30125.0
2021-04-26 13:00:00,47.2,47.22,47.05,47.09,33236.0,45.3645,45.3837,45.2203,45.2587,33236.0
2021-04-26 13:30:00,47.11,47.24,47.11,47.2,22652.0,45.278,45.4029,45.278,45.3645,22652.0
2021-04-26 14:00:00,47.2,47.34,47.17,47.34,25509.0,45.3645,45.499,45.3356,45.499,25509.0
2021-04-26 14:30:00,47.34,47.38,47.22,47.28,23300.0,45.499,45.5375,45.3837,45.4414,23300.0
2021-04-26 15:00:00,47.29,47.36,47.07,47.07,75079.0,45.451,45.5182,45.2395,45.2395,75079.0
2021-04-26 15:30:00,47.07,47.24,47.04,47.23,242668.0,45.2395,45.4029,45.2107,45.3933,242668.0
2021-04-27 09:30:00,47.38,47.59,46.86,47.13,40959.0,45.5375,45.7393,45.0377,45.2972,40959.0
2021-04-27 10:00:00,47.07,47.22,47.04,47.12,26989.0,45.2395,45.3837,45.2107,45.2876,26989.0
2021-04-27 10:30:00,47.11,47.14,46.9,47.01,68770.0,45.278,45.3068,45.0761,45.1819,68770.0
2021-04-27 11:00:00,46.99,47.05,46.86,46.96,56405.0,45.1626,45.2203,45.0377,45.1338,56405.0
2021-04-27 11:30:00,46.96,46.99,46.81,46.92,35679.0,45.1338,45.1626,44.9896,45.0954,35679.0
2021-04-27 12:00:00,46.91,46.93,46.72,46.79,56554.0,45.0857,45.105,44.9031,44.9704,56554.0
2021-04-27 12:30:00,46.78,46.78,46.51,46.58,63946.0,44.9608,44.9608,44.7013,44.7686,63946.0
2021-04-27 13:00:00,46.57,46.68,46.47,46.53,36867.0,44.759,44.8647,44.6629,44.7205,36867.0
2021-04-27 13:30:00,46.52,46.55,46.42,46.52,64340.0,44.7109,44.7397,44.6148,44.7109,64340.0
2021-04-27 14:00:00,46.52,46.52,46.37,46.46,48762.0,44.7109,44.7109,44.5667,44.6532,48762.0
2021-04-27 14:30:00,46.45,46.51,46.4,46.47,34591.0,44.6436,44.7013,44.5956,44.6629,34591.0
2021-04-27 15:00:00,46.46,46.5,46.38,46.39,42707.0,44.6532,44.6917,44.5764,44.586,42707.0
2021-04-27 15:30:00,46.38,46.54,46.36,46.49,211593.0,44.5764,44.7301,44.5571,44.6821,211593.0
2021-04-28 09:30:00,46.49,46.5,45.73,46.14,105925.0,44.6821,44.6917,43.9516,44.3457,105925.0
2021-04-28 10:00:00,46.14,46.28,46.02,46.2,67601.0,44.3457,44.4802,44.2304,44.4034,67601.0
2021-04-28 10:30:00,46.2,46.24,46.03,46.14,41320.0,44.4034,44.4418,44.24,44.3457,41320.0
2021-04-28 11:00:00,46.15,46.15,45.8,45.84,111367.0,44.3553,44.3553,44.0189,44.0574,111367.0
2021-04-28 11:30:00,45.84,45.97,45.82,45.86,67896.0,44.0574,44.1823,44.0381,44.0766,67896.0
2021-04-28 12:00:00,45.84,45.93,45.79,45.9,65847.0,44.0574,44.1439,44.0093,44.115,65847.0
2021-04-28 12:30:00,45.91,45.97,45.81,45.95,58319.0,44.1246,44.1823,44.0285,44.1631,58319.0
2021-04-28 13:00:00,45.95,46.07,45.85,45.88,61060.0,44.1631,44.2784,44.067,44.0958,61060.0
2021-04-28 13:30:00,45.88,45.88,45.69,45.74,169923.0,44.0958,44.0958,43.9132,43.9612,169923.0
2021-04-28 14:00:00,45.74,45.79,45.51,45.54,198158.0,43.9612,44.0093,43.7402,43.769,198158.0
2021-04-28 14:30:00,45.53,45.74,45.4,45.51,213964.0,43.7594,43.9612,43.6345,43.7402,213964.0
2021-04-28 15:00:00,45.52,45.79,45.51,45.78,126384.0,43.7498,44.0093,43.7402,43.9997,126384.0
2021-04-28 15:30:00,45.78,45.9,45.62,45.84,397785.0,43.9997,44.115,43.8459,44.0574,397785.0
2021-04-29 09:30:00,45.95,46.28,45.67,45.99,90123.0,44.1631,44.4802,43.894,44.2015,90123.0
2021-04-29 10:00:00,45.98,46.28,45.94,46.08,78037.0,44.1919,44.4802,44.1535,44.288,78037.0
2021-04-29 10:30:00,46.09,46.09,45.79,45.93,117850.0,44.2976,44.2976,44.0093,44.1439,117850.0
2021-04-29 11:00:00,45.95,46.35,45.92,46.1,122265.0,44.1631,44.5475,44.1342,44.3072,122265.0
2021-04-29 11:30:00,46.09,46.11,45.72,45.75,61376.0,44.2976,44.3169,43.942,43.9709,61376.0
2021-04-29 12:00:00,45.77,45.77,45.54,45.71,71576.0,43.9901,43.9901,43.769,43.9324,71576.0
2021-04-29 12:30:00,45.7,45.78,45.63,45.73,54415.0,43.9228,43.9997,43.8555,43.9516,54415.0
2021-04-29 13:00:00,45.73,45.74,45.63,45.71,71138.0,43.9516,43.9612,43.8555,43.9324,71138.0
2021-04-29 13:30:00,45.71,45.72,45.52,45.53,56370.0,43.9324,43.942,43.7498,43.7594,56370.0
2021-04-29 14:00:00,45.53,45.91,45.49,45.91,111697.0,43.7594,44.1246,43.721,44.1246,111697.0
2021-04-29 14:30:00,45.87,45.91,45.75,45.8,88286.0,44.0862,44.1246,43.9709,44.0189,88286.0
2021-04-29 15:00:00,45.8,45.82,45.66,45.66,101528.0,44.0189,44.0381,43.8844,43.8844,101528.0
2021-04-29 15:30:00,45.66,45.81,45.62,45.69,302267.0,43.8844,44.0285,43.8459,43.9132,302267.0
2021-04-30 09:30:00,45.26,45.58,45.0,45.24,107673.0,43.4999,43.8075,43.25,43.4807,107673.0
2021-04-30 10:00:00,45.27,45.5,45.21,45.37,46686.0,43.5095,43.7306,43.4519,43.6056,46686.0
2021-04-30 10:30:00,45.38,45.55,45.2,45.37,59249.0,43.6152,43.7786,43.4422,43.6056,59249.0
2021-04-30 11:00:00,45.36,45.45,45.06,45.06,76810.0,43.596,43.6825,43.3077,43.3077,76810.0
2021-04-30 11:30:00,45.05,45.41,45.02,45.41,86413.0,43.2981,43.6441,43.2692,43.6441,86413.0
2021-04-30 12:00:00,45.41,45.54,45.32,45.5,140374.0,43.6441,43.769,43.5576,43.7306,140374.0
2021-04-30 12:30:00,45.5,45.63,45.39,45.59,153263.0,43.7306,43.8555,43.6249,43.8171,153263.0
2021-04-30 13:00:00,45.59,45.65,45.36,45.43,124365.0,43.8171,43.8747,43.596,43.6633,124365.0
2021-04-30 13:30:00,45.43,45.54,45.08,45.1,130025.0,43.6633,43.769,43.3269,43.3461,130025.0
2021-04-30 14:00:00,45.09,45.13,45.0,45.03,248469.0,43.3365,43.375,43.25,43.2789,248469.0
2021-04-30 14:30:00,45.03,45.38,45.0,45.2,349119.0,43.2789,43.6152,43.25,43.4422,349119.0
2021-04-30 15:00:00,45.19,45.29,45.11,45.26,165299.0,43.4326,43.5287,43.3557,43.4999,165299.0
2021-04-30 15:30:00,45.26,45.53,45.22,45.42,444618.0,43.4999,43.7594,43.4615,43.6537,444618.0
2021-05-03 09:30:00,45.82,46.89,45.31,45.65,138263.0,44.0381,45.0665,43.548,43.8747,138263.0
2021-05-03 10:00:00,45.59,46.07,45.51,46.03,390074.0,43.8171,44.2784,43.7402,44.24,390074.0
2021-05-03 10:30:00,46.03,46.11,45.95,45.98,96431.0,44.24,44.3169,44.1631,44.1919,96431.0
2021-05-03 11:00:00,45.98,46.06,45.82,45.99,96348.0,44.1919,44.2688,44.0381,44.2015,96348.0
2021-05-03 11:30:00,45.97,46.11,45.9,45.9,81052.0,44.1823,44.3169,44.115,44.115,81052.0
2021-05-03 12:00:00,45.9,45.98,45.78,45.95,54234.0,44.115,44.1919,43.9997,44.1631,54234.0
2021-05-03 12:30:00,45.96,45.97,45.8,45.85,36843.0,44.1727,44.1823,44.0189,44.067,36843.0
2021-05-03 13:00:00,45.86,46.12,45.85,46.12,52315.0,44.0766,44.3265,44.067,44.3265,52315.0
2021-05-03 13:30:00,46.11,46.3,46.06,46.28,59104.0,44.3169,44.4995,44.2688,44.4802,59104.0
2021-05-03 14:00:00,46.28,46.37,46.13,46.14,70938.0,44.4802,44.5667,44.3361,44.3457,70938.0
2021-05-03 14:30:00,46.14,46.15,45.94,45.98,63398.0,44.3457,44.3553,44.1535,44.1919,63398.0
2021-05-03 15:00:00,45.98,46.02,45.84,45.91,84771.0,44.1919,44.2304,44.0574,44.1246,84771.0
2021-05-03 15:30:00,45.9,45.92,45.61,45.61,345741.0,44.115,44.1342,43.8363,43.8363,345741.0
2021-05-04 09:30:00,45.6,45.82,45.37,45.49,257796.0,43.8267,44.0381,43.6056,43.721,257796.0
2021-05-04 10:00:00,45.5,45.52,45.18,45.42,148072.0,43.7306,43.7498,43.423,43.6537,148072.0
2021-05-04 10:30:00,45.4,45.54,45.01,45.02,128171.0,43.6345,43.769,43.2596,43.2692,128171.0
2021-05-04 11:00:00,45.03,45.09,44.67,44.73,235796.0,43.2789,43.3365,42.9329,42.9905,235796.0
2021-05-04 11:30:00,44.72,44.78,44.25,44.34,150233.0,42.9809,43.0386,42.5292,42.6157,150233.0
2021-05-04 12:00:00,44.32,44.51,44.28,44.47,233312.0,42.5965,42.7791,42.558,42.7406,233312.0
2021-05-04 12:30:00,44.47,44.47,44.13,44.19,87856.0,42.7406,42.7406,42.4139,42.4715,87856.0
2021-05-04 13:00:00,44.19,44.23,44.05,44.1,155892.0,42.4715,42.51,42.337,42.385,155892.0
2021-05-04 13:30:00,44.11,44.28,44.1,44.22,123570.0,42.3946,42.558,42.385,42.5004,123570.0
2021-05-04 14:00:00,44.22,44.4,44.15,44.37,83886.0,42.5004,42.6734,42.4331,42.6445,83886.0
2021-05-04 14:30:00,44.38,44.64,44.37,44.63,88704.0,42.6541,42.904,42.6445,42.8944,88704.0
2021-05-04 15:00:00,44.63,44.9,44.61,44.79,213433.0,42.8944,43.1539,42.8752,43.0482,213433.0
2021-05-04 15:30:00,44.8,44.89,44.73,44.85,628947.0,43.0578,43.1443,42.9905,43.1059,628947.0
2021-05-05 09:30:00,44.38,44.96,42.36,42.62,2222675.0,42.6541,43.2116,40.7127,40.9626,2222675.0
2021-05-05 10:00:00,42.68,43.05,41.62,42.57,939574.0,41.0202,41.3759,40.0015,40.9145,939574.0
2021-05-05 10:30:00,42.55,44.24,42.15,44.09,1016724.0,40.8953,42.5196,40.5109,42.3754,1016724.0
2021-05-05 11:00:00,44.02,44.08,43.32,43.42,720186.0,42.3081,42.3658,41.6354,41.7315,720186.0
2021-05-05 11:30:00,43.18,43.28,42.58,42.86,782882.0,41.5008,41.5969,40.9241,41.1932,782882.0
2021-05-05 12:00:00,42.89,43.05,42.48,42.77,348706.0,41.2221,41.3759,40.828,41.1067,348706.0
2021-05-05 12:30:00,42.81,43.03,42.59,42.78,243010.0,41.1452,41.3566,40.9337,41.1164,243010.0
2021-05-05 13:00:00,42.76,42.83,42.57,42.8,227498.0,41.0971,41.1644,40.9145,41.1356,227498.0
2021-05-05 13:30:00,42.81,42.87,42.64,42.81,125805.0,41.1452,41.2029,40.9818,41.1452,125805.0
2021-05-05 14:00:00,42.81,43.35,42.77,43.32,239093.0,41.1452,41.6642,41.1067,41.6354,239093.0
2021-05-05 14:30:00,43.32,43.9,43.29,43.78,350874.0,41.6354,42.1928,41.6065,42.0775,350874.0
2021-05-05 15:00:00,43.79,43.81,43.3,43.52,278805.0,42.0871,42.1063,41.6161,41.8276,278805.0
2021-05-05 15:30:00,43.51,43.55,43.07,43.14,850255.0,41.818,41.8564,41.3951,41.4624,850255.0
2021-05-06 09:30:00,43.27,43.55,42.84,43.0,239895.0,41.5873,41.8564,41.174,41.3278,239895.0
2021-05-06 10:00:00,43.0,43.61,42.98,43.61,398508.0,41.3278,41.9141,41.3086,41.9141,398508.0
2021-05-06 10:30:00,43.59,43.83,43.47,43.8,168450.0,41.8949,42.1255,41.7795,42.0967,168450.0
2021-05-06 11:00:00,43.8,43.86,43.49,43.72,137913.0,42.0967,42.1544,41.7987,42.0198,137913.0
2021-05-06 11:30:00,43.71,44.0,43.62,43.82,165844.0,42.0102,42.2889,41.9237,42.1159,165844.0
2021-05-06 12:00:00,43.84,44.93,43.75,43.96,319888.0,42.1351,43.1827,42.0486,42.2505,319888.0
2021-05-06 12:30:00,43.92,44.32,43.92,44.12,104213.0,42.212,42.5965,42.212,42.4042,104213.0
2021-05-06 13:00:00,44.12,44.22,43.92,44.13,118288.0,42.4042,42.5004,42.212,42.4139,118288.0
2021-05-06 13:30:00,44.11,44.22,44.04,44.2,86925.0,42.3946,42.5004,42.3274,42.4811,86925.0
2021-05-06 14:00:00,44.2,44.23,44.05,44.13,115401.0,42.4811,42.51,42.337,42.4139,115401.0
2021-05-06 14:30:00,44.14,44.27,44.12,44.23,232896.0,42.4235,42.5484,42.4042,42.51,232896.0
2021-05-06 15:00:00,44.23,44.46,44.2,44.31,156758.0,42.51,42.731,42.4811,42.5869,156758.0
2021-05-06 15:30:00,44.32,44.45,44.17,44.31,695376.0,42.5965,42.7214,42.4523,42.5869,695376.0
2021-05-07 09:30:00,44.38,45.38,44.38,44.83,129374.0,42.6541,43.6152,42.6541,43.0866,129374.0
2021-05-07 10:00:00,44.83,44.91,44.45,44.72,178334.0,43.0866,43.1635,42.7214,42.9809,178334.0
2021-05-07 10:30:00,44.72,44.91,44.64,44.79,92078.0,42.9809,43.1635,42.904,43.0482,92078.0
2021-05-07 11:00:00,44.8,44.9,44.71,44.82,123820.0,43.0578,43.1539,42.9713,43.077,123820.0
2021-05-07 11:30:00,44.83,44.93,44.79,44.9,112277.0,43.0866,43.1827,43.0482,43.1539,112277.0
2021-05-07 12:00:00,44.89,44.95,44.82,44.9,98952.0,43.1443,43.202,43.077,43.1539,98952.0
2021-05-07 12:30:00,44.9,45.05,44.85,45.02,149604.0,43.1539,43.2981,43.1059,43.2692,149604.0
2021-05-07 13:00:00,45.03,45.3,45.01,45.08,130438.0,43.2789,43.5384,43.2596,43.3269,130438.0
2021-05-07 13:30:00,45.08,45.19,44.88,44.98,123193.0,43.3269,43.4326,43.1347,43.2308,123193.0
2021-05-07 14:00:00,44.97,45.0,44.78,44.79,80961.0,43.2212,43.25,43.0386,43.0482,80961.0
2021-05-07 14:30:00,44.78,45.03,44.75,45.01,87799.0,43.0386,43.2789,43.0097,43.2596,87799.0
2021-05-07 15:00:00,45.0,45.23,44.96,45.17,94209.0,43.25,43.4711,43.2116,43.4134,94209.0
2021-05-07 15:30:00,45.17,45.21,44.91,45.12,415101.0,43.4134,43.4519,43.1635,43.3654,415101.0
2021-05-10 09:30:00,44.9,45.9,44.45,44.69,265289.0,43.1539,44.115,42.7214,42.9521,265289.0
2021-05-10 10:00:00,44.71,44.84,44.64,44.65,96834.0,42.9713,43.0962,42.904,42.9136,96834.0
2021-05-10 10:30:00,44.61,44.72,44.5,44.66,176501.0,42.8752,42.9809,42.7695,42.9232,176501.0
2021-05-10 11:00:00,44.68,45.08,44.64,45.05,109288.0,42.9425,43.3269,42.904,43.2981,109288.0
2021-05-10 11:30:00,45.06,45.08,44.9,45.01,157457.0,43.3077,43.3269,43.1539,43.2596,157457.0
2021-05-10 12:00:00,45.02,45.38,45.02,45.22,119379.0,43.2692,43.6152,43.2692,43.4615,119379.0
2021-05-10 12:30:00,45.21,45.26,45.12,45.15,63122.0,43.4519,43.4999,43.3654,43.3942,63122.0
2021-05-10 13:00:00,45.15,45.18,44.91,44.91,41238.0,43.3942,43.423,43.1635,43.1635,41238.0
2021-05-10 13:30:00,44.93,45.01,44.87,45.0,84088.0,43.1827,43.2596,43.1251,43.25,84088.0
2021-05-10 14:00:00,44.99,44.99,44.8,44.83,67491.0,43.2404,43.2404,43.0578,43.0866,67491.0
2021-05-10 14:30:00,44.83,45.04,44.8,45.02,92840.0,43.0866,43.2885,43.0578,43.2692,92840.0
2021-05-10 15:00:00,45.01,45.2,44.98,45.03,103267.0,43.2596,43.4422,43.2308,43.2789,103267.0
2021-05-10 15:30:00,45.03,45.03,44.74,44.75,450359.0,43.2789,43.2789,43.0001,43.0097,450359.0
2021-05-11 09:30:00,44.39,44.39,43.89,44.32,188602.0,42.6637,42.6637,42.1832,42.5965,188602.0
2021-05-11 10:00:00,44.36,44.48,44.06,44.09,211863.0,42.6349,42.7502,42.3466,42.3754,211863.0
2021-05-11 10:30:00,44.09,44.15,43.91,44.0,190215.0,42.3754,42.4331,42.2024,42.2889,190215.0
2021-05-11 11:00:00,43.98,44.17,43.91,44.02,147325.0,42.2697,42.4523,42.2024,42.3081,147325.0
2021-05-11 11:30:00,44.02,44.25,43.96,44.12,117245.0,42.3081,42.5292,42.2505,42.4042,117245.0
2021-05-11 12:00:00,44.09,44.28,44.06,44.15,39311.0,42.3754,42.558,42.3466,42.4331,39311.0
2021-05-11 12:30:00,44.14,44.15,43.95,44.01,62889.0,42.4235,42.4331,42.2409,42.2985,62889.0
2021-05-11 13:00:00,44.02,44.21,44.02,44.08,70373.0,42.3081,42.4907,42.3081,42.3658,70373.0
2021-05-11 13:30:00,44.07,44.26,44.07,44.23,76622.0,42.3562,42.5388,42.3562,42.51,76622.0
2021-05-11 14:00:00,44.23,44.36,44.15,44.34,52093.0,42.51,42.6349,42.4331,42.6157,52093.0
2021-05-11 14:30:00,44.32,44.33,44.16,44.18,84514.0,42.5965,42.6061,42.4427,42.4619,84514.0
2021-05-11 15:00:00,44.19,44.32,44.14,44.24,81602.0,42.4715,42.5965,42.4235,42.5196,81602.0
2021-05-11 15:30:00,44.23,44.24,44.03,44.07,265739.0,42.51,42.5196,42.3177,42.3562,265739.0
2021-05-12 09:30:00,43.71,44.11,43.71,43.8,114105.0,42.0102,42.3946,42.0102,42.0967,114105.0
2021-05-12 10:00:00,43.8,44.06,43.77,43.82,69143.0,42.0967,42.3466,42.0679,42.1159,69143.0
2021-05-12 10:30:00,43.79,43.85,43.48,43.5,119041.0,42.0871,42.1447,41.7891,41.8084,119041.0
2021-05-12 11:00:00,43.5,43.51,43.16,43.21,91108.0,41.8084,41.818,41.4816,41.5296,91108.0
2021-05-12 11:30:00,43.18,43.18,42.95,42.96,67582.0,41.5008,41.5008,41.2797,41.2894,67582.0
2021-05-12 12:00:00,42.96,43.15,42.92,43.1,63111.0,41.2894,41.472,41.2509,41.4239,63111.0
2021-05-12 12:30:00,43.11,43.28,43.09,43.21,105679.0,41.4335,41.5969,41.4143,41.5296,105679.0
2021-05-12 13:00:00,43.2,43.33,43.0,43.06,82986.0,41.52,41.645,41.3278,41.3855,82986.0
2021-05-12 13:30:00,43.06,43.15,42.81,42.92,72259.0,41.3855,41.472,41.1452,41.2509,72259.0
2021-05-12 14:00:00,42.92,42.93,42.7,42.73,112065.0,41.2509,41.2605,41.0395,41.0683,112065.0
2021-05-12 14:30:00,42.71,42.86,42.64,42.66,78351.0,41.0491,41.1932,40.9818,41.001,78351.0
2021-05-12 15:00:00,42.68,42.77,42.6,42.62,110274.0,41.0202,41.1067,40.9434,40.9626,110274.0
2021-05-12 15:30:00,42.62,42.75,42.57,42.57,438220.0,40.9626,41.0875,40.9145,40.9145,438220.0
2021-05-13 09:30:00,42.69,43.01,42.64,42.94,110561.0,41.0299,41.3374,40.9818,41.2701,110561.0
2021-05-13 10:00:00,42.95,43.27,42.9,42.96,173518.0,41.2797,41.5873,41.2317,41.2894,173518.0
2021-05-13 10:30:00,42.98,43.03,42.78,42.81,69805.0,41.3086,41.3566,41.1164,41.1452,69805.0
2021-05-13 11:00:00,42.81,42.81,42.54,42.66,49108.0,41.1452,41.1452,40.8857,41.001,49108.0
2021-05-13 11:30:00,42.68,42.71,42.45,42.54,50480.0,41.0202,41.0491,40.7992,40.8857,50480.0
2021-05-13 12:00:00,42.55,42.64,42.46,42.53,27302.0,40.8953,40.9818,40.8088,40.8761,27302.0
2021-05-13 12:30:00,42.54,42.61,42.33,42.39,43928.0,40.8857,40.953,40.6839,40.7415,43928.0
2021-05-13 13:00:00,42.39,42.46,42.22,42.26,35631.0,40.7415,40.8088,40.5781,40.6166,35631.0
2021-05-13 13:30:00,42.26,42.27,42.02,42.23,38658.0,40.6166,40.6262,40.3859,40.5877,38658.0
2021-05-13 14:00:00,42.25,42.52,42.25,42.47,104781.0,40.607,40.8665,40.607,40.8184,104781.0
2021-05-13 14:30:00,42.48,42.64,42.41,42.41,88350.0,40.828,40.9818,40.7607,40.7607,88350.0
2021-05-13 15:00:00,42.41,42.62,42.37,42.52,77902.0,40.7607,40.9626,40.7223,40.8665,77902.0
2021-05-13 15:30:00,42.52,42.61,42.4,42.45,195354.0,40.8665,40.953,40.7511,40.7992,195354.0
2021-05-14 09:30:00,42.71,42.96,42.51,42.9,88197.0,41.0491,41.2894,40.8569,41.2317,88197.0
2021-05-14 10:00:00,42.9,43.12,42.85,43.07,91254.0,41.2317,41.4431,41.1836,41.3951,91254.0
2021-05-14 10:30:00,43.06,43.35,43.04,43.31,100472.0,41.3855,41.6642,41.3662,41.6257,100472.0
2021-05-14 11:00:00,43.32,43.35,43.17,43.18,71252.0,41.6354,41.6642,41.4912,41.5008,71252.0
2021-05-14 11:30:00,43.17,43.25,43.09,43.13,40683.0,41.4912,41.5681,41.4143,41.4527,40683.0
2021-05-14 12:00:00,43.14,43.2,43.04,43.07,39965.0,41.4624,41.52,41.3662,41.3951,39965.0
2021-05-14 12:30:00,43.08,43.12,43.04,43.12,36528.0,41.4047,41.4431,41.3662,41.4431,36528.0
2021-05-14 13:00:00,43.11,43.2,43.11,43.18,38288.0,41.4335,41.52,41.4335,41.5008,38288.0
2021-05-14 13:30:00,43.18,43.18,42.88,42.95,68694.0,41.5008,41.5008,41.2125,41.2797,68694.0
2021-05-14 14:00:00,42.95,43.08,42.94,43.01,32831.0,41.2797,41.4047,41.2701,41.3374,32831.0
2021-05-14 14:30:00,43.01,43.19,42.98,43.19,61921.0,41.3374,41.5104,41.3086,41.5104,61921.0
2021-05-14 15:00:00,43.18,43.19,42.89,42.94,80045.0,41.5008,41.5104,41.2221,41.2701,80045.0
2021-05-14 15:30:00,42.93,43.03,42.85,42.94,284384.0,41.2605,41.3566,41.1836,41.2701,284384.0
2021-05-17 09:30:00,42.76,43.0,42.3,42.36,83279.0,41.0971,41.3278,40.655,40.7127,83279.0
2021-05-17 10:00:00,42.36,42.38,42.17,42.17,33088.0,40.7127,40.7319,40.5301,40.5301,33088.0
2021-05-17 10:30:00,42.16,42.42,42.13,42.3,33211.0,40.5205,40.7704,40.4916,40.655,33211.0
2021-05-17 11:00:00,42.34,42.47,42.27,42.33,45411.0,40.6935,40.8184,40.6262,40.6839,45411.0
2021-05-17 11:30:00,42.35,42.42,42.26,42.42,32343.0,40.7031,40.7704,40.6166,40.7704,32343.0
2021-05-17 12:00:00,42.41,42.58,42.31,42.58,40012.0,40.7607,40.9241,40.6646,40.9241,40012.0
2021-05-17 12:30:00,42.58,42.59,42.47,42.49,30138.0,40.9241,40.9337,40.8184,40.8376,30138.0
2021-05-17 13:00:00,42.52,42.56,42.37,42.42,34910.0,40.8665,40.9049,40.7223,40.7704,34910.0
2021-05-17 13:30:00,42.43,42.44,42.32,42.41,26836.0,40.78,40.7896,40.6742,40.7607,26836.0
2021-05-17 14:00:00,42.37,42.57,42.37,42.41,36554.0,40.7223,40.9145,40.7223,40.7607,36554.0
2021-05-17 14:30:00,42.43,42.49,42.3,42.42,59971.0,40.78,40.8376,40.655,40.7704,59971.0
2021-05-17 15:00:00,42.42,42.6,42.4,42.52,45494.0,40.7704,40.9434,40.7511,40.8665,45494.0
2021-05-17 15:30:00,42.52,42.68,42.4,42.59,312575.0,40.8665,41.0202,40.7511,40.9337,312575.0
2021-05-18 09:30:00,42.57,43.04,42.51,42.83,47726.0,40.9145,41.3662,40.8569,41.1644,47726.0
2021-05-18 10:00:00,42.9,43.1,42.77,43.09,26073.0,41.2317,41.4239,41.1067,41.4143,26073.0
2021-05-18 10:30:00,43.12,43.2,43.04,43.15,32922.0,41.4431,41.52,41.3662,41.472,32922.0
2021-05-18 11:00:00,43.15,43.33,43.0,43.22,55310.0,41.472,41.645,41.3278,41.5392,55310.0
2021-05-18 11:30:00,43.23,43.26,43.05,43.09,29268.0,41.5489,41.5777,41.3759,41.4143,29268.0
2021-05-18 12:00:00,43.09,43.26,43.06,43.24,29611.0,41.4143,41.5777,41.3855,41.5585,29611.0
2021-05-18 12:30:00,43.22,43.22,43.16,43.17,16971.0,41.5392,41.5392,41.4816,41.4912,16971.0
2021-05-18 13:00:00,43.17,43.18,43.04,43.07,20835.0,41.4912,41.5008,41.3662,41.3951,20835.0
2021-05-18 13:30:00,43.06,43.08,42.98,42.99,21635.0,41.3855,41.4047,41.3086,41.3182,21635.0
2021-05-18 14:00:00,43.0,43.01,42.83,42.83,19751.0,41.3278,41.3374,41.1644,41.1644,19751.0
2021-05-18 14:30:00,42.84,42.86,42.52,42.59,38215.0,41.174,41.1932,40.8665,40.9337,38215.0
2021-05-18 15:00:00,42.6,42.77,42.57,42.72,23754.0,40.9434,41.1067,40.9145,41.0587,23754.0
2021-05-18 15:30:00,42.72,42.78,42.39,42.4,126484.0,41.0587,41.1164,40.7415,40.7511,126484.0
2021-05-19 09:30:00,42.06,42.4,41.83,42.27,66930.0,40.4244,40.7511,40.2033,40.6262,66930.0
2021-05-19 10:00:00,42.29,42.39,42.0,42.3,51548.0,40.6454,40.7415,40.3667,40.655,51548.0
2021-05-19 10:30:00,42.29,42.3,42.12,42.15,46509.0,40.6454,40.655,40.482,40.5109,46509.0
2021-05-19 11:00:00,42.15,42.28,41.93,42.28,67451.0,40.5109,40.6358,40.2994,40.6358,67451.0
2021-05-19 11:30:00,42.27,42.27,41.91,42.02,41949.0,40.6262,40.6262,40.2802,40.3859,41949.0
2021-05-19 12:00:00,42.02,42.11,41.96,42.03,31200.0,40.3859,40.4724,40.3282,40.3955,31200.0
2021-05-19 12:30:00,42.01,42.05,41.91,41.97,27562.0,40.3763,40.4147,40.2802,40.3379,27562.0
2021-05-19 13:00:00,41.96,42.04,41.88,41.89,34034.0,40.3282,40.4051,40.2514,40.261,34034.0
2021-05-19 13:30:00,41.88,41.92,41.79,41.81,43526.0,40.2514,40.2898,40.1649,40.1841,43526.0
2021-05-19 14:00:00,41.82,42.08,41.65,42.05,70016.0,40.1937,40.4436,40.0303,40.4147,70016.0
2021-05-19 14:30:00,42.05,42.05,41.82,41.87,81106.0,40.4147,40.4147,40.1937,40.2417,81106.0
2021-05-19 15:00:00,41.88,41.99,41.83,41.94,96994.0,40.2514,40.3571,40.2033,40.309,96994.0
2021-05-19 15:30:00,41.94,42.01,41.83,41.92,361412.0,40.309,40.3763,40.2033,40.2898,361412.0
2021-05-20 09:30:00,42.0,42.77,41.9,42.73,109935.0,40.3667,41.1067,40.2706,41.0683,109935.0
2021-05-20 10:00:00,42.73,42.91,42.69,42.77,87199.0,41.0683,41.2413,41.0299,41.1067,87199.0
2021-05-20 10:30:00,42.73,42.94,42.61,42.94,62341.0,41.0683,41.2701,40.953,41.2701,62341.0
2021-05-20 11:00:00,42.94,42.96,42.79,42.93,49243.0,41.2701,41.2894,41.126,41.2605,49243.0
2021-05-20 11:30:00,42.92,43.02,42.79,43.01,94948.0,41.2509,41.347,41.126,41.3374,94948.0
2021-05-20 12:00:00,43.01,43.02,42.92,42.95,16809.0,41.3374,41.347,41.2509,41.2797,16809.0
2021-05-20 12:30:00,42.95,43.04,42.83,43.04,30357.0,41.2797,41.3662,41.1644,41.3662,30357.0
2021-05-20 13:00:00,43.02,43.21,43.02,43.11,36963.0,41.347,41.5296,41.347,41.4335,36963.0
2021-05-20 13:30:00,43.13,43.15,42.98,43.02,27621.0,41.4527,41.472,41.3086,41.347,27621.0
2021-05-20 14:00:00,43.03,43.18,43.02,43.12,40639.0,41.3566,41.5008,41.347,41.4431,40639.0
2021-05-20 14:30:00,43.12,43.19,43.07,43.19,46739.0,41.4431,41.5104,41.3951,41.5104,46739.0
2021-05-20 15:00:00,43.19,43.21,43.14,43.19,44095.0,41.5104,41.5296,41.4624,41.5104,44095.0
2021-05-20 15:30:00,43.2,43.2,42.99,43.06,225403.0,41.52,41.52,41.3182,41.3855,225403.0
2021-05-21 09:30:00,43.07,43.16,42.49,42.66,60127.0,41.3951,41.4816,40.8376,41.001,60127.0
2021-05-21 10:00:00,42.66,42.68,42.34,42.35,68536.0,41.001,41.0202,40.6935,40.7031,68536.0
2021-05-21 10:30:00,42.39,42.49,42.24,42.35,39973.0,40.7415,40.8376,40.5974,40.7031,39973.0
2021-05-21 11:00:00,42.38,42.42,42.26,42.26,23363.0,40.7319,40.7704,40.6166,40.6166,23363.0
2021-05-21 11:30:00,42.28,42.37,42.21,42.22,24041.0,40.6358,40.7223,40.5685,40.5781,24041.0
2021-05-21 12:00:00,42.22,42.26,42.13,42.21,36969.0,40.5781,40.6166,40.4916,40.5685,36969.0
2021-05-21 12:30:00,42.2,42.32,42.0,42.03,44463.0,40.5589,40.6742,40.3667,40.3955,44463.0
2021-05-21 13:00:00,42.02,42.04,41.97,42.01,33266.0,40.3859,40.4051,40.3379,40.3763,33266.0
2021-05-21 13:30:00,42.01,42.11,42.0,42.04,24140.0,40.3763,40.4724,40.3667,40.4051,24140.0
2021-05-21 14:00:00,42.02,42.05,41.93,41.97,32738.0,40.3859,40.4147,40.2994,40.3379,32738.0
2021-05-21 14:30:00,41.96,42.07,41.91,42.05,42211.0,40.3282,40.434,40.2802,40.4147,42211.0
2021-05-21 15:00:00,42.04,42.07,41.96,41.99,44785.0,40.4051,40.434,40.3282,40.3571,44785.0
2021-05-21 15:30:00,41.98,41.99,41.69,41.71,255480.0,40.3475,40.3571,40.0687,40.088,255480.0
2021-05-24 09:30:00,42.01,42.19,41.7,42.09,43907.0,40.3763,40.5493,40.0784,40.4532,43907.0
2021-05-24 10:00:00,42.11,42.23,42.06,42.16,41232.0,40.4724,40.5877,40.4244,40.5205,41232.0
2021-05-24 10:30:00,42.17,42.22,42.08,42.14,36468.0,40.5301,40.5781,40.4436,40.5012,36468.0
2021-05-24 11:00:00,42.14,42.34,42.13,42.31,43595.0,40.5012,40.6935,40.4916,40.6646,43595.0
2021-05-24 11:30:00,42.32,42.35,42.1,42.12,39784.0,40.6742,40.7031,40.4628,40.482,39784.0
2021-05-24 12:00:00,42.13,42.21,42.11,42.18,54402.0,40.4916,40.5685,40.4724,40.5397,54402.0
2021-05-24 12:30:00,42.18,42.23,42.03,42.04,31530.0,40.5397,40.5877,40.3955,40.4051,31530.0
2021-05-24 13:00:00,42.04,42.14,42.02,42.12,52832.0,40.4051,40.5012,40.3859,40.482,52832.0
2021-05-24 13:30:00,42.12,42.38,42.1,42.35,153046.0,40.482,40.7319,40.4628,40.7031,153046.0
2021-05-24 14:00:00,42.34,42.38,42.27,42.29,41287.0,40.6935,40.7319,40.6262,40.6454,41287.0
2021-05-24 14:30:00,42.29,42.43,42.25,42.41,68325.0,40.6454,40.78,40.607,40.7607,68325.0
2021-05-24 15:00:00,42.4,42.57,42.39,42.57,120571.0,40.7511,40.9145,40.7415,40.9145,120571.0
2021-05-24 15:30:00,42.57,42.58,42.34,42.37,395504.0,40.9145,40.9241,40.6935,40.7223,395504.0
2021-05-25 09:30:00,42.7,43.22,42.32,42.85,209881.0,41.0395,41.5392,40.6742,41.1836,209881.0
2021-05-25 10:00:00,42.85,42.93,42.7,42.78,74203.0,41.1836,41.2605,41.0395,41.1164,74203.0
2021-05-25 10:30:00,42.79,43.06,42.76,43.01,71776.0,41.126,41.3855,41.0971,41.3374,71776.0
2021-05-25 11:00:00,43.01,43.07,42.84,42.93,70729.0,41.3374,41.3951,41.174,41.2605,70729.0
2021-05-25 11:30:00,42.94,43.07,42.88,43.01,64095.0,41.2701,41.3951,41.2125,41.3374,64095.0
2021-05-25 12:00:00,43.02,43.16,42.95,43.16,46742.0,41.347,41.4816,41.2797,41.4816,46742.0
2021-05-25 12:30:00,43.16,43.33,43.16,43.29,57228.0,41.4816,41.645,41.4816,41.6065,57228.0
2021-05-25 13:00:00,43.27,43.35,43.19,43.19,76180.0,41.5873,41.6642,41.5104,41.5104,76180.0
2021-05-25 13:30:00,43.21,43.36,43.2,43.33,58388.0,41.5296,41.6738,41.52,41.645,58388.0
2021-05-25 14:00:00,43.32,43.36,43.2,43.36,80228.0,41.6354,41.6738,41.52,41.6738,80228.0
2021-05-25 14:30:00,43.36,43.44,43.32,43.41,87325.0,41.6738,41.7507,41.6354,41.7219,87325.0
2021-05-25 15:00:00,43.41,43.67,43.4,43.64,118191.0,41.7219,41.9717,41.7122,41.9429,118191.0
2021-05-25 15:30:00,43.64,43.67,43.59,43.6,286618.0,41.9429,41.9717,41.8949,41.9045,286618.0
2021-05-26 09:30:00,43.65,43.74,43.23,43.27,52085.0,41.9525,42.039,41.5489,41.5873,52085.0
2021-05-26 10:00:00,43.27,43.31,42.88,43.14,66641.0,41.5873,41.6257,41.2125,41.4624,66641.0
2021-05-26 10:30:00,43.13,43.28,42.97,43.18,97312.0,41.4527,41.5969,41.299,41.5008,97312.0
2021-05-26 11:00:00,43.18,43.29,43.16,43.25,139791.0,41.5008,41.6065,41.4816,41.5681,139791.0
2021-05-26 11:30:00,43.25,43.29,43.21,43.27,85843.0,41.5681,41.6065,41.5296,41.5873,85843.0
2021-05-26 12:00:00,43.26,43.3,43.2,43.28,54334.0,41.5777,41.6161,41.52,41.5969,54334.0
2021-05-26 12:30:00,43.28,43.3,42.96,43.02,95192.0,41.5969,41.6161,41.2894,41.347,95192.0
2021-05-26 13:00:00,43.01,43.12,42.95,43.0,44300.0,41.3374,41.4431,41.2797,41.3278,44300.0
2021-05-26 13:30:00,43.01,43.08,42.79,42.83,44204.0,41.3374,41.4047,41.126,41.1644,44204.0
2021-05-26 14:00:00,42.82,42.87,42.56,42.66,107326.0,41.1548,41.2029,40.9049,41.001,107326.0
2021-05-26 14:30:00,42.65,42.79,42.63,42.76,58267.0,40.9914,41.126,40.9722,41.0971,58267.0
2021-05-26 15:00:00,42.75,42.83,42.69,42.82,52292.0,41.0875,41.1644,41.0299,41.1548,52292.0
2021-05-26 15:30:00,42.82,42.87,42.52,42.55,230435.0,41.1548,41.2029,40.8665,40.8953,230435.0
2021-05-27 09:30:00,42.51,42.81,42.41,42.78,138680.0,40.8569,41.1452,40.7607,41.1164,138680.0
2021-05-27 10:00:00,42.79,43.04,42.76,43.0,26078.0,41.126,41.3662,41.0971,41.3278,26078.0
2021-05-27 10:30:00,42.97,43.15,42.84,43.09,90260.0,41.299,41.472,41.174,41.4143,90260.0
2021-05-27 11:00:00,43.09,43.18,42.98,43.12,35042.0,41.4143,41.5008,41.3086,41.4431,35042.0
2021-05-27 11:30:00,43.11,43.31,43.05,43.29,37878.0,41.4335,41.6257,41.3759,41.6065,37878.0
2021-05-27 12:00:00,43.3,43.35,43.24,43.29,28172.0,41.6161,41.6642,41.5585,41.6065,28172.0
2021-05-27 12:30:00,43.29,43.42,43.25,43.42,38942.0,41.6065,41.7315,41.5681,41.7315,38942.0
2021-05-27 13:00:00,43.43,43.44,43.36,43.39,30291.0,41.7411,41.7507,41.6738,41.7026,30291.0
2021-05-27 13:30:00,43.39,43.45,43.32,43.38,41980.0,41.7026,41.7603,41.6354,41.693,41980.0
2021-05-27 14:00:00,43.38,43.41,43.15,43.19,39441.0,41.693,41.7219,41.472,41.5104,39441.0
2021-05-27 14:30:00,43.19,43.24,43.13,43.23,31762.0,41.5104,41.5585,41.4527,41.5489,31762.0
2021-05-27 15:00:00,43.22,43.29,43.15,43.24,44869.0,41.5392,41.6065,41.472,41.5585,44869.0
2021-05-27 15:30:00,43.24,43.27,43.13,43.15,180630.0,41.5585,41.5873,41.4527,41.472,180630.0
2021-05-28 09:30:00,43.3,43.35,42.91,43.18,34313.0,41.6161,41.6642,41.2413,41.5008,34313.0
2021-05-28 10:00:00,43.22,43.26,43.07,43.11,24674.0,41.5392,41.5777,41.3951,41.4335,24674.0
2021-05-28 10:30:00,43.11,43.14,42.99,43.01,55500.0,41.4335,41.4624,41.3182,41.3374,55500.0
2021-05-28 11:00:00,43.02,43.14,42.89,42.89,40627.0,41.347,41.4624,41.2221,41.2221,40627.0
2021-05-28 11:30:00,42.88,42.91,42.66,42.9,51172.0,41.2125,41.2413,41.001,41.2317,51172.0
2021-05-28 12:00:00,42.87,42.98,42.85,42.97,24204.0,41.2029,41.3086,41.1836,41.299,24204.0
2021-05-28 12:30:00,42.98,43.0,42.91,42.98,16630.0,41.3086,41.3278,41.2413,41.3086,16630.0
2021-05-28 13:00:00,42.98,43.01,42.94,42.97,32263.0,41.3086,41.3374,41.2701,41.299,32263.0
2021-05-28 13:30:00,42.98,43.0,42.88,42.88,57180.0,41.3086,41.3278,41.2125,41.2125,57180.0
2021-05-28 14:00:00,42.87,42.89,42.8,42.89,26266.0,41.2029,41.2221,41.1356,41.2221,26266.0
2021-05-28 14:30:00,42.88,42.88,42.77,42.83,32431.0,41.2125,41.2125,41.1067,41.1644,32431.0
2021-05-28 15:00:00,42.82,42.9,42.79,42.9,37395.0,41.1548,41.2317,41.126,41.2317,37395.0
2021-05-28 15:30:00,42.88,42.98,42.81,42.83,174346.0,41.2125,41.3086,41.1452,41.1644,174346.0
2021-06-01 09:30:00,42.8,43.31,42.74,43.14,125363.0,41.1356,41.6257,41.0779,41.4624,125363.0
2021-06-01 10:00:00,43.12,43.12,42.61,42.65,50192.0,41.4431,41.4431,40.953,40.9914,50192.0
2021-06-01 10:30:00,42.64,42.73,42.51,42.62,70001.0,40.9818,41.0683,40.8569,40.9626,70001.0
2021-06-01 11:00:00,42.62,43.0,42.57,42.9,97270.0,40.9626,41.3278,40.9145,41.2317,97270.0
2021-06-01 11:30:00,42.89,42.9,42.77,42.85,57481.0,41.2221,41.2317,41.1067,41.1836,57481.0
2021-06-01 12:00:00,42.86,42.97,42.84,42.95,28518.0,41.1932,41.299,41.174,41.2797,28518.0
2021-06-01 12:30:00,42.96,43.03,42.9,42.95,40019.0,41.2894,41.3566,41.2317,41.2797,40019.0
2021-06-01 13:00:00,42.95,43.1,42.92,43.07,82010.0,41.2797,41.4239,41.2509,41.3951,82010.0
2021-06-01 13:30:00,43.07,43.2,43.07,43.16,56055.0,41.3951,41.52,41.3951,41.4816,56055.0
2021-06-01 14:00:00,43.16,43.26,43.07,43.25,77935.0,41.4816,41.5777,41.3951,41.5681,77935.0
2021-06-01 14:30:00,43.25,43.33,43.2,43.21,41410.0,41.5681,41.645,41.52,41.5296,41410.0
2021-06-01 15:00:00,43.21,43.21,43.08,43.12,56965.0,41.5296,41.5296,41.4047,41.4431,56965.0
2021-06-01 15:30:00,43.12,43.28,43.07,43.16,205858.0,41.4431,41.5969,41.3951,41.4816,205858.0
2021-06-02 09:30:00,43.15,43.3,42.56,42.62,43002.0,41.472,41.6161,40.9049,40.9626,43002.0
2021-06-02 10:00:00,42.67,42.8,42.51,42.57,27754.0,41.0106,41.1356,40.8569,40.9145,27754.0
2021-06-02 10:30:00,42.57,42.65,42.39,42.4,39497.0,40.9145,40.9914,40.7415,40.7511,39497.0
2021-06-02 11:00:00,42.41,42.5,42.33,42.36,42263.0,40.7607,40.8472,40.6839,40.7127,42263.0
2021-06-02 11:30:00,42.36,42.38,42.15,42.16,39980.0,40.7127,40.7319,40.5109,40.5205,39980.0
2021-06-02 12:00:00,42.16,42.24,42.11,42.22,34678.0,40.5205,40.5974,40.4724,40.5781,34678.0
2021-06-02 12:30:00,42.2,42.49,42.04,42.49,52423.0,40.5589,40.8376,40.4051,40.8376,52423.0
2021-06-02 13:00:00,42.51,42.6,42.38,42.59,52622.0,40.8569,40.9434,40.7319,40.9337,52622.0
2021-06-02 13:30:00,42.58,42.83,42.55,42.73,50477.0,40.9241,41.1644,40.8953,41.0683,50477.0
2021-06-02 14:00:00,42.75,42.82,42.62,42.63,50490.0,41.0875,41.1548,40.9626,40.9722,50490.0
2021-06-02 14:30:00,42.63,42.69,42.55,42.69,43613.0,40.9722,41.0299,40.8953,41.0299,43613.0
2021-06-02 15:00:00,42.71,42.75,42.64,42.73,43827.0,41.0491,41.0875,40.9818,41.0683,43827.0
2021-06-02 15:30:00,42.72,43.0,42.69,42.98,198559.0,41.0587,41.3278,41.0299,41.3086,198559.0
2021-06-03 09:30:00,42.55,42.72,41.77,42.08,66973.0,40.8953,41.0587,40.1456,40.4436,66973.0
2021-06-03 10:00:00,42.08,42.77,41.94,42.75,90327.0,40.4436,41.1067,40.309,41.0875,90327.0
2021-06-03 10:30:00,42.73,42.99,42.62,42.95,87281.0,41.0683,41.3182,40.9626,41.2797,87281.0
2021-06-03 11:00:00,42.96,43.09,42.73,42.83,60262.0,41.2894,41.4143,41.0683,41.1644,60262.0
2021-06-03 11:30:00,42.83,42.86,42.5,42.58,76640.0,41.1644,41.1932,40.8472,40.9241,76640.0
2021-06-03 12:00:00,42.6,42.68,42.45,42.53,32856.0,40.9434,41.0202,40.7992,40.8761,32856.0
2021-06-03 12:30:00,42.52,42.53,42.35,42.45,33651.0,40.8665,40.8761,40.7031,40.7992,33651.0
2021-06-03 13:00:00,42.45,42.45,42.17,42.2,50047.0,40.7992,40.7992,40.5301,40.5589,50047.0
2021-06-03 13:30:00,42.18,42.32,42.1,42.28,33668.0,40.5397,40.6742,40.4628,40.6358,33668.0
2021-06-03 14:00:00,42.28,42.35,42.24,42.31,27258.0,40.6358,40.7031,40.5974,40.6646,27258.0
2021-06-03 14:30:00,42.32,42.41,42.28,42.34,25428.0,40.6742,40.7607,40.6358,40.6935,25428.0
2021-06-03 15:00:00,42.35,42.4,42.24,42.25,37604.0,40.7031,40.7511,40.5974,40.607,37604.0
2021-06-03 15:30:00,42.26,42.31,42.13,42.17,173475.0,40.6166,40.6646,40.4916,40.5301,173475.0
2021-06-04 09:30:00,42.16,42.39,41.93,42.04,54577.0,40.5205,40.7415,40.2994,40.4051,54577.0
2021-06-04 10:00:00,42.05,42.15,42.0,42.14,36554.0,40.4147,40.5109,40.3667,40.5012,36554.0
2021-06-04 10:30:00,42.15,42.17,41.98,42.03,28592.0,40.5109,40.5301,40.3475,40.3955,28592.0
2021-06-04 11:00:00,42.02,42.02,41.83,41.99,36598.0,40.3859,40.3859,40.2033,40.3571,36598.0
2021-06-04 11:30:00,41.97,42.03,41.93,42.01,28623.0,40.3379,40.3955,40.2994,40.3763,28623.0
2021-06-04 12:00:00,42.02,42.08,41.99,42.05,18942.0,40.3859,40.4436,40.3571,40.4147,18942.0
2021-06-04 12:30:00,42.06,42.07,41.96,41.97,26554.0,40.4244,40.434,40.3282,40.3379,26554.0
2021-06-04 13:00:00,41.97,41.97,41.89,41.9,32326.0,40.3379,40.3379,40.261,40.2706,32326.0
2021-06-04 13:30:00,41.91,41.95,41.86,41.87,28359.0,40.2802,40.3186,40.2321,40.2417,28359.0
2021-06-04 14:00:00,41.87,41.89,41.78,41.81,44534.0,40.2417,40.261,40.1552,40.1841,44534.0
2021-06-04 14:30:00,41.81,41.9,41.78,41.8,54856.0,40.1841,40.2706,40.1552,40.1745,54856.0
2021-06-04 15:00:00,41.8,41.83,41.71,41.72,82039.0,40.1745,40.2033,40.088,40.0976,82039.0
2021-06-04 15:30:00,41.71,42.0,41.67,41.81,394606.0,40.088,40.3667,40.0495,40.1841,394606.0
2021-06-07 09:30:00,41.81,42.56,41.81,42.43,74942.0,40.1841,40.9049,40.1841,40.78,74942.0
2021-06-07 10:00:00,42.46,42.49,42.2,42.23,32971.0,40.8088,40.8376,40.5589,40.5877,32971.0
2021-06-07 10:30:00,42.24,42.24,41.89,41.96,66031.0,40.5974,40.5974,40.261,40.3282,66031.0
2021-06-07 11:00:00,41.95,42.23,41.93,42.21,26094.0,40.3186,40.5877,40.2994,40.5685,26094.0
2021-06-07 11:30:00,42.22,42.41,42.17,42.41,30298.0,40.5781,40.7607,40.5301,40.7607,30298.0
2021-06-07 12:00:00,42.43,42.43,42.34,42.35,18022.0,40.78,40.78,40.6935,40.7031,18022.0
2021-06-07 12:30:00,42.34,42.36,42.22,42.23,16751.0,40.6935,40.7127,40.5781,40.5877,16751.0
2021-06-07 13:00:00,42.23,42.4,42.23,42.37,33564.0,40.5877,40.7511,40.5877,40.7223,33564.0
2021-06-07 13:30:00,42.37,42.37,42.18,42.18,39372.0,40.7223,40.7223,40.5397,40.5397,39372.0
2021-06-07 14:00:00,42.19,42.28,42.14,42.27,35891.0,40.5493,40.6358,40.5012,40.6262,35891.0
2021-06-07 14:30:00,42.29,42.38,42.24,42.34,25818.0,40.6454,40.7319,40.5974,40.6935,25818.0
2021-06-07 15:00:00,42.37,42.5,42.35,42.45,33341.0,40.7223,40.8472,40.7031,40.7992,33341.0
2021-06-07 15:30:00,42.45,42.49,42.3,42.39,205970.0,40.7992,40.8376,40.655,40.7415,205970.0
2021-06-08 09:30:00,42.59,42.59,42.05,42.13,43363.0,40.9337,40.9337,40.4147,40.4916,43363.0
2021-06-08 10:00:00,42.15,42.15,42.01,42.02,73418.0,40.5109,40.5109,40.3763,40.3859,73418.0
2021-06-08 10:30:00,42.02,42.04,41.82,41.89,48954.0,40.3859,40.4051,40.1937,40.261,48954.0
2021-06-08 11:00:00,41.89,41.89,41.46,41.66,55495.0,40.261,40.261,39.8477,40.0399,55495.0
2021-06-08 11:30:00,41.68,41.74,41.59,41.69,48893.0,40.0591,40.1168,39.9726,40.0687,48893.0
2021-06-08 12:00:00,41.69,41.82,41.67,41.79,23529.0,40.0687,40.1937,40.0495,40.1649,23529.0
2021-06-08 12:30:00,41.79,41.8,41.55,41.66,103474.0,40.1649,40.1745,39.9342,40.0399,103474.0
2021-06-08 13:00:00,41.67,41.74,41.58,41.61,23607.0,40.0495,40.1168,39.963,39.9919,23607.0
2021-06-08 13:30:00,41.62,41.73,41.58,41.72,28444.0,40.0015,40.1072,39.963,40.0976,28444.0
2021-06-08 14:00:00,41.72,41.82,41.67,41.72,18019.0,40.0976,40.1937,40.0495,40.0976,18019.0
2021-06-08 14:30:00,41.72,41.74,41.59,41.67,20012.0,40.0976,40.1168,39.9726,40.0495,20012.0
2021-06-08 15:00:00,41.69,41.8,41.68,41.75,29075.0,40.0687,40.1745,40.0591,40.1264,29075.0
2021-06-08 15:30:00,41.76,41.85,41.65,41.77,258573.0,40.136,40.2225,40.0303,40.1456,258573.0
2021-06-09 09:30:00,41.77,42.11,41.64,42.02,40537.0,40.1456,40.4724,40.0207,40.3859,40537.0
2021-06-09 10:00:00,42.02,42.23,41.92,42.18,57551.0,40.3859,40.5877,40.2898,40.5397,57551.0
2021-06-09 10:30:00,42.2,42.24,42.11,42.17,24718.0,40.5589,40.5974,40.4724,40.5301,24718.0
2021-06-09 11:00:00,42.16,42.25,42.15,42.18,31748.0,40.5205,40.607,40.5109,40.5397,31748.0
2021-06-09 11:30:00,42.18,42.26,42.13,42.17,61891.0,40.5397,40.6166,40.4916,40.5301,61891.0
2021-06-09 12:00:00,42.17,42.45,42.15,42.39,44945.0,40.5301,40.7992,40.5109,40.7415,44945.0
2021-06-09 12:30:00,42.39,42.46,42.37,42.46,43185.0,40.7415,40.8088,40.7223,40.8088,43185.0
2021-06-09 13:00:00,42.46,42.52,42.25,42.27,27031.0,40.8088,40.8665,40.607,40.6262,27031.0
2021-06-09 13:30:00,42.27,42.3,42.12,42.13,17920.0,40.6262,40.655,40.482,40.4916,17920.0
2021-06-09 14:00:00,42.13,42.19,42.07,42.11,21974.0,40.4916,40.5493,40.434,40.4724,21974.0
2021-06-09 14:30:00,42.1,42.15,42.05,42.11,25229.0,40.4628,40.5109,40.4147,40.4724,25229.0
2021-06-09 15:00:00,42.06,42.12,41.95,41.96,35968.0,40.4244,40.482,40.3186,40.3282,35968.0
2021-06-09 15:30:00,41.95,42.01,41.78,41.91,123695.0,40.3186,40.3763,40.1552,40.2802,123695.0
2021-06-10 09:30:00,42.02,42.21,41.91,42.14,27572.0,40.3859,40.5685,40.2802,40.5012,27572.0
2021-06-10 10:00:00,42.17,42.25,42.12,42.12,7599.0,40.5301,40.607,40.482,40.482,7599.0
2021-06-10 10:30:00,42.14,42.22,41.97,42.09,23348.0,40.5012,40.5781,40.3379,40.4532,23348.0
2021-06-10 11:00:00,42.07,42.1,41.96,42.1,16576.0,40.434,40.4628,40.3282,40.4628,16576.0
2021-06-10 11:30:00,42.08,42.14,42.04,42.06,30805.0,40.4436,40.5012,40.4051,40.4244,30805.0
2021-06-10 12:00:00,42.06,42.19,42.03,42.1,26343.0,40.4244,40.5493,40.3955,40.4628,26343.0
2021-06-10 12:30:00,42.11,42.25,42.07,42.2,30992.0,40.4724,40.607,40.434,40.5589,30992.0
2021-06-10 13:00:00,42.2,42.22,42.09,42.13,40038.0,40.5589,40.5781,40.4532,40.4916,40038.0
2021-06-10 13:30:00,42.13,42.13,42.04,42.07,20528.0,40.4916,40.4916,40.4051,40.434,20528.0
2021-06-10 14:00:00,42.06,42.07,42.0,42.02,12992.0,40.4244,40.434,40.3667,40.3859,12992.0
2021-06-10 14:30:00,42.02,42.11,42.01,42.06,28728.0,40.3859,40.4724,40.3763,40.4244,28728.0
2021-06-10 15:00:00,42.07,42.11,42.01,42.09,32086.0,40.434,40.4724,40.3763,40.4532,32086.0
2021-06-10 15:30:00,42.08,42.1,41.83,41.84,209344.0,40.4436,40.4628,40.2033,40.2129,209344.0
2021-06-11 09:30:00,41.99,41.99,41.61,41.9,64300.0,40.3571,40.3571,39.9919,40.2706,64300.0
2021-06-11 10:00:00,41.92,41.95,41.49,41.55,50176.0,40.2898,40.3186,39.8765,39.9342,50176.0
2021-06-11 10:30:00,41.55,41.58,41.45,41.55,38036.0,39.9342,39.963,39.8381,39.9342,38036.0
2021-06-11 11:00:00,41.55,41.75,41.53,41.68,32358.0,39.9342,40.1264,39.915,40.0591,32358.0
2021-06-11 11:30:00,41.67,41.68,41.53,41.58,33894.0,40.0495,40.0591,39.915,39.963,33894.0
2021-06-11 12:00:00,41.59,41.6,41.5,41.52,12194.0,39.9726,39.9822,39.8861,39.9054,12194.0
2021-06-11 12:30:00,41.51,41.52,41.45,41.47,22300.0,39.8957,39.9054,39.8381,39.8573,22300.0
2021-06-11 13:00:00,41.47,41.5,41.4,41.48,20250.0,39.8573,39.8861,39.79,39.8669,20250.0
2021-06-11 13:30:00,41.48,41.55,41.45,41.45,107581.0,39.8669,39.9342,39.8381,39.8381,107581.0
2021-06-11 14:00:00,41.46,41.48,41.38,41.41,18837.0,39.8477,39.8669,39.7708,39.7996,18837.0
2021-06-11 14:30:00,41.41,41.45,41.37,41.45,31035.0,39.7996,39.8381,39.7612,39.8381,31035.0
2021-06-11 15:00:00,41.44,41.48,41.41,41.46,36891.0,39.8285,39.8669,39.7996,39.8477,36891.0
2021-06-11 15:30:00,41.47,41.52,41.37,41.46,214620.0,39.8573,39.9054,39.7612,39.8477,214620.0
2021-06-14 09:30:00,41.37,41.56,41.14,41.21,55126.0,39.7612,39.9438,39.5401,39.6074,55126.0
2021-06-14 10:00:00,41.18,41.2,40.97,40.98,164042.0,39.5786,39.5978,39.3767,39.3864,164042.0
2021-06-14 10:30:00,40.97,41.14,40.92,40.96,411088.0,39.3767,39.5401,39.3287,39.3671,411088.0
2021-06-14 11:00:00,40.95,41.08,40.93,40.99,198512.0,39.3575,39.4825,39.3383,39.396,198512.0
2021-06-14 11:30:00,41.0,41.02,40.85,40.96,37733.0,39.4056,39.4248,39.2614,39.3671,37733.0
2021-06-14 12:00:00,40.94,40.94,40.77,40.86,27343.0,39.3479,39.3479,39.1845,39.271,27343.0
2021-06-14 12:30:00,40.84,41.02,40.84,40.92,41515.0,39.2518,39.4248,39.2518,39.3287,41515.0
2021-06-14 13:00:00,40.92,40.94,40.82,40.89,32882.0,39.3287,39.3479,39.2326,39.2999,32882.0
2021-06-14 13:30:00,40.9,40.9,40.68,40.69,91551.0,39.3095,39.3095,39.098,39.1076,91551.0
2021-06-14 14:00:00,40.69,40.82,40.68,40.74,56103.0,39.1076,39.2326,39.098,39.1557,56103.0
2021-06-14 14:30:00,40.75,40.76,40.65,40.69,190815.0,39.1653,39.1749,39.0692,39.1076,190815.0
2021-06-14 15:00:00,40.7,40.71,40.52,40.58,276304.0,39.1172,39.1269,38.9442,39.0019,276304.0
2021-06-14 15:30:00,40.58,40.8,40.56,40.7,616756.0,39.0019,39.2134,38.9827,39.1172,616756.0
2021-06-15 09:30:00,40.77,41.04,40.63,40.71,103613.0,39.1845,39.444,39.05,39.1269,103613.0
2021-06-15 10:00:00,40.7,40.87,40.5,40.7,736709.0,39.1172,39.2806,38.925,39.1172,736709.0
2021-06-15 10:30:00,40.72,40.83,40.62,40.66,76521.0,39.1365,39.2422,39.0404,39.0788,76521.0
2021-06-15 11:00:00,40.67,40.74,40.52,40.53,60617.0,39.0884,39.1557,38.9442,38.9539,60617.0
2021-06-15 11:30:00,40.52,40.55,40.26,40.35,74212.0,38.9442,38.9731,38.6944,38.7809,74212.0
2021-06-15 12:00:00,40.35,40.53,40.35,40.48,22729.0,38.7809,38.9539,38.7809,38.9058,22729.0
2021-06-15 12:30:00,40.46,40.47,40.29,40.38,20424.0,38.8866,38.8962,38.7232,38.8097,20424.0
2021-06-15 13:00:00,40.35,40.48,40.27,40.45,77141.0,38.7809,38.9058,38.704,38.877,77141.0
2021-06-15 13:30:00,40.45,40.99,40.43,40.94,56979.0,38.877,39.396,38.8577,39.3479,56979.0
2021-06-15 14:00:00,40.96,41.21,40.93,41.16,102826.0,39.3671,39.6074,39.3383,39.5594,102826.0
2021-06-15 14:30:00,41.16,41.35,41.15,41.3,36674.0,39.5594,39.742,39.5497,39.6939,36674.0
2021-06-15 15:00:00,41.3,41.52,41.27,41.37,75735.0,39.6939,39.9054,39.6651,39.7612,75735.0
2021-06-15 15:30:00,41.4,41.6,41.37,41.57,324451.0,39.79,39.9822,39.7612,39.9534,324451.0
2021-06-16 09:30:00,41.51,41.51,40.98,41.03,106868.0,39.8957,39.8957,39.3864,39.4344,106868.0
2021-06-16 10:00:00,41.03,41.04,40.57,40.66,79444.0,39.4344,39.444,38.9923,39.0788,79444.0
2021-06-16 10:30:00,40.66,40.81,40.51,40.52,55418.0,39.0788,39.223,38.9346,38.9442,55418.0
2021-06-16 11:00:00,40.51,40.71,40.43,40.55,106851.0,38.9346,39.1269,38.8577,38.9731,106851.0
2021-06-16 11:30:00,40.56,40.6,40.42,40.54,46060.0,38.9827,39.0211,38.8481,38.9635,46060.0
2021-06-16 12:00:00,40.55,40.58,40.34,40.57,123762.0,38.9731,39.0019,38.7712,38.9923,123762.0
2021-06-16 12:30:00,40.56,40.7,40.48,40.62,92157.0,38.9827,39.1172,38.9058,39.0404,92157.0
2021-06-16 13:00:00,40.64,40.74,40.47,40.53,44236.0,39.0596,39.1557,38.8962,38.9539,44236.0
2021-06-16 13:30:00,40.54,40.55,40.35,40.41,39889.0,38.9635,38.9731,38.7809,38.8385,39889.0
2021-06-16 14:00:00,40.39,40.41,40.16,40.26,71873.0,38.8193,38.8385,38.5982,38.6944,71873.0
2021-06-16 14:30:00,40.25,40.39,40.07,40.39,48891.0,38.6847,38.8193,38.5117,38.8193,48891.0
2021-06-16 15:00:00,40.38,40.43,40.26,40.3,39092.0,38.8097,38.8577,38.6944,38.7328,39092.0
2021-06-16 15:30:00,40.31,40.35,40.1,40.11,154033.0,38.7424,38.7809,38.5406,38.5502,154033.0
2021-06-17 09:30:00,39.89,40.25,39.73,40.02,52511.0,38.3387,38.6847,38.185,38.4637,52511.0
2021-06-17 10:00:00,40.09,40.14,40.0,40.07,27270.0,38.531,38.579,38.4445,38.5117,27270.0
2021-06-17 10:30:00,40.07,40.36,40.0,40.32,45892.0,38.5117,38.7905,38.4445,38.752,45892.0
2021-06-17 11:00:00,40.34,40.53,40.25,40.5,41186.0,38.7712,38.9539,38.6847,38.925,41186.0
2021-06-17 11:30:00,40.5,40.6,40.2,40.2,30101.0,38.925,39.0211,38.6367,38.6367,30101.0
2021-06-17 12:00:00,40.17,40.26,40.09,40.17,34333.0,38.6079,38.6944,38.531,38.6079,34333.0
2021-06-17 12:30:00,40.17,40.21,40.12,40.15,30934.0,38.6079,38.6463,38.5598,38.5886,30934.0
2021-06-17 13:00:00,40.15,40.18,40.06,40.18,25273.0,38.5886,38.6175,38.5021,38.6175,25273.0
2021-06-17 13:30:00,40.16,40.19,40.03,40.05,24588.0,38.5982,38.6271,38.4733,38.4925,24588.0
2021-06-17 14:00:00,40.05,40.21,39.99,40.12,27779.0,38.4925,38.6463,38.4349,38.5598,27779.0
2021-06-17 14:30:00,40.12,40.26,40.06,40.26,33428.0,38.5598,38.6944,38.5021,38.6944,33428.0
2021-06-17 15:00:00,40.27,40.39,40.22,40.32,60211.0,38.704,38.8193,38.6559,38.752,60211.0
2021-06-17 15:30:00,40.32,40.52,40.19,40.31,271465.0,38.752,38.9442,38.6271,38.7424,271465.0
2021-06-18 09:30:00,40.15,40.73,39.99,40.58,222453.0,38.5886,39.1461,38.4349,39.0019,222453.0
2021-06-18 10:00:00,40.58,40.89,40.46,40.89,97867.0,39.0019,39.2999,38.8866,39.2999,97867.0
2021-06-18 10:30:00,40.88,41.04,40.78,40.99,132342.0,39.2902,39.444,39.1941,39.396,132342.0
2021-06-18 11:00:00,41.0,41.17,40.92,41.15,79892.0,39.4056,39.569,39.3287,39.5497,79892.0
2021-06-18 11:30:00,41.13,41.35,41.13,41.28,73055.0,39.5305,39.742,39.5305,39.6747,73055.0
2021-06-18 12:00:00,41.27,41.55,41.23,41.48,148306.0,39.6651,39.9342,39.6266,39.8669,148306.0
2021-06-18 12:30:00,41.49,41.66,41.25,41.25,341034.0,39.8765,40.0399,39.6459,39.6459,341034.0
2021-06-18 13:00:00,41.26,41.35,41.19,41.29,56092.0,39.6555,39.742,39.5882,39.6843,56092.0
2021-06-18 13:30:00,41.26,41.27,41.03,41.16,44373.0,39.6555,39.6651,39.4344,39.5594,44373.0
2021-06-18 14:00:00,41.16,41.18,40.9,40.93,48738.0,39.5594,39.5786,39.3095,39.3383,48738.0
2021-06-18 14:30:00,40.94,40.99,40.84,40.84,47651.0,39.3479,39.396,39.2518,39.2518,47651.0
2021-06-18 15:00:00,40.85,40.88,40.78,40.86,57464.0,39.2614,39.2902,39.1941,39.271,57464.0
2021-06-18 15:30:00,40.85,40.96,40.81,40.9,229622.0,39.2614,39.3671,39.223,39.3095,229622.0
2021-06-21 09:30:00,40.98,41.36,40.83,41.36,56159.0,39.3864,39.7516,39.2422,39.7516,56159.0
2021-06-21 10:00:00,41.34,41.53,41.26,41.53,45713.0,39.7324,39.915,39.6555,39.915,45713.0
2021-06-21 10:30:00,41.53,41.83,41.46,41.79,57396.0,39.915,40.2033,39.8477,40.1649,57396.0
2021-06-21 11:00:00,41.79,42.04,41.77,42.02,66568.0,40.1649,40.4051,40.1456,40.3859,66568.0
2021-06-21 11:30:00,42.02,42.09,41.85,41.86,52467.0,40.3859,40.4532,40.2225,40.2321,52467.0
2021-06-21 12:00:00,41.87,42.15,41.86,42.01,58215.0,40.2417,40.5109,40.2321,40.3763,58215.0
2021-06-21 12:30:00,42.02,42.09,41.91,41.92,49499.0,40.3859,40.4532,40.2802,40.2898,49499.0
2021-06-21 13:00:00,41.91,41.99,41.85,41.97,40215.0,40.2802,40.3571,40.2225,40.3379,40215.0
2021-06-21 13:30:00,41.98,42.12,41.93,42.11,60585.0,40.3475,40.482,40.2994,40.4724,60585.0
2021-06-21 14:00:00,42.12,42.15,41.84,41.87,73308.0,40.482,40.5109,40.2129,40.2417,73308.0
2021-06-21 14:30:00,41.87,42.01,41.74,41.98,62295.0,40.2417,40.3763,40.1168,40.3475,62295.0
2021-06-21 15:00:00,41.97,42.11,41.9,41.95,59310.0,40.3379,40.4724,40.2706,40.3186,59310.0
2021-06-21 15:30:00,41.95,42.19,41.87,42.16,300557.0,40.3186,40.5493,40.2417,40.5205,300557.0
2021-06-22 09:30:00,42.21,42.27,41.46,41.55,50488.0,40.5685,40.6262,39.8477,39.9342,50488.0
2021-06-22 10:00:00,41.51,42.01,41.47,41.92,95081.0,39.8957,40.3763,39.8573,40.2898,95081.0
2021-06-22 10:30:00,41.91,42.0,41.62,41.95,66642.0,40.2802,40.3667,40.0015,40.3186,66642.0
2021-06-22 11:00:00,41.95,42.12,41.92,42.1,30464.0,40.3186,40.482,40.2898,40.4628,30464.0
2021-06-22 11:30:00,42.1,42.36,42.1,42.35,63222.0,40.4628,40.7127,40.4628,40.7031,63222.0
2021-06-22 12:00:00,42.36,42.42,42.27,42.39,50510.0,40.7127,40.7704,40.6262,40.7415,50510.0
2021-06-22 12:30:00,42.39,42.43,42.31,42.41,39022.0,40.7415,40.78,40.6646,40.7607,39022.0
2021-06-22 13:00:00,42.4,42.52,42.4,42.44,74555.0,40.7511,40.8665,40.7511,40.7896,74555.0
2021-06-22 13:30:00,42.46,42.65,42.35,42.62,58663.0,40.8088,40.9914,40.7031,40.9626,58663.0
2021-06-22 14:00:00,42.63,42.77,42.59,42.66,73753.0,40.9722,41.1067,40.9337,41.001,73753.0
2021-06-22 14:30:00,42.65,42.76,42.61,42.64,70828.0,40.9914,41.0971,40.953,40.9818,70828.0
2021-06-22 15:00:00,42.64,42.86,42.62,42.85,73372.0,40.9818,41.1932,40.9626,41.1836,73372.0
2021-06-22 15:30:00,42.84,42.87,42.56,42.64,261941.0,41.174,41.2029,40.9049,40.9818,261941.0
2021-06-23 09:30:00,42.75,42.88,42.65,42.78,40251.0,41.0875,41.2125,40.9914,41.1164,40251.0
2021-06-23 10:00:00,42.78,42.99,42.65,42.82,39455.0,41.1164,41.3182,40.9914,41.1548,39455.0
2021-06-23 10:30:00,42.82,42.83,42.65,42.65,28508.0,41.1548,41.1644,40.9914,40.9914,28508.0
2021-06-23 11:00:00,42.65,42.8,42.53,42.79,36877.0,40.9914,41.1356,40.8761,41.126,36877.0
2021-06-23 11:30:00,42.76,42.77,42.69,42.7,28498.0,41.0971,41.1067,41.0299,41.0395,28498.0
2021-06-23 12:00:00,42.7,42.7,42.54,42.59,35725.0,41.0395,41.0395,40.8857,40.9337,35725.0
2021-06-23 12:30:00,42.59,42.8,42.53,42.77,34233.0,40.9337,41.1356,40.8761,41.1067,34233.0
2021-06-23 13:00:00,42.76,42.91,42.72,42.89,30251.0,41.0971,41.2413,41.0587,41.2221,30251.0
2021-06-23 13:30:00,42.88,42.93,42.76,42.8,35595.0,41.2125,41.2605,41.0971,41.1356,35595.0
2021-06-23 14:00:00,42.8,42.82,42.66,42.71,30392.0,41.1356,41.1548,41.001,41.0491,30392.0
2021-06-23 14:30:00,42.7,42.81,42.62,42.72,38916.0,41.0395,41.1452,40.9626,41.0587,38916.0
2021-06-23 15:00:00,42.71,42.82,42.7,42.8,46660.0,41.0491,41.1548,41.0395,41.1356,46660.0
2021-06-23 15:30:00,42.8,42.82,42.54,42.57,244391.0,41.1356,41.1548,40.8857,40.9145,244391.0
2021-06-24 09:30:00,42.73,42.8,42.25,42.61,52214.0,41.0683,41.1356,40.607,40.953,52214.0
2021-06-24 10:00:00,42.61,42.74,42.51,42.58,36506.0,40.953,41.0779,40.8569,40.9241,36506.0
2021-06-24 10:30:00,42.58,42.64,42.35,42.41,46054.0,40.9241,40.9818,40.7031,40.7607,46054.0
2021-06-24 11:00:00,42.4,42.52,42.35,42.49,49934.0,40.7511,40.8665,40.7031,40.8376,49934.0
2021-06-24 11:30:00,42.48,42.66,42.44,42.6,33945.0,40.828,41.001,40.7896,40.9434,33945.0
2021-06-24 12:00:00,42.61,42.7,42.56,42.65,23620.0,40.953,41.0395,40.9049,40.9914,23620.0
2021-06-24 12:30:00,42.66,42.78,42.57,42.75,31738.0,41.001,41.1164,40.9145,41.0875,31738.0
2021-06-24 13:00:00,42.75,42.97,42.68,42.96,144001.0,41.0875,41.299,41.0202,41.2894,144001.0
2021-06-24 13:30:00,42.95,43.06,42.89,43.05,93936.0,41.2797,41.3855,41.2221,41.3759,93936.0
2021-06-24 14:00:00,43.06,43.19,42.96,43.08,54442.0,41.3855,41.5104,41.2894,41.4047,54442.0
2021-06-24 14:30:00,43.09,43.14,43.05,43.12,48625.0,41.4143,41.4624,41.3759,41.4431,48625.0
2021-06-24 15:00:00,43.13,43.14,42.98,43.01,51643.0,41.4527,41.4624,41.3086,41.3374,51643.0
2021-06-24 15:30:00,43.0,43.05,42.89,42.9,191640.0,41.3278,41.3759,41.2221,41.2317,191640.0
2021-06-25 09:30:00,43.16,43.72,43.05,43.66,75783.0,41.4816,42.0198,41.3759,41.9621,75783.0
2021-06-25 10:00:00,43.65,44.01,43.65,43.88,131246.0,41.9525,42.2985,41.9525,42.1736,131246.0
2021-06-25 10:30:00,43.87,44.01,43.66,43.93,47479.0,42.164,42.2985,41.9621,42.2216,47479.0
2021-06-25 11:00:00,43.94,44.11,43.86,44.11,41402.0,42.2312,42.3946,42.1544,42.3946,41402.0
2021-06-25 11:30:00,44.1,44.1,43.92,44.04,44014.0,42.385,42.385,42.212,42.3274,44014.0
2021-06-25 12:00:00,44.05,44.06,43.81,43.83,33079.0,42.337,42.3466,42.1063,42.1255,33079.0
2021-06-25 12:30:00,43.83,43.9,43.76,43.88,76192.0,42.1255,42.1928,42.0582,42.1736,76192.0
2021-06-25 13:00:00,43.88,43.96,43.85,43.93,45173.0,42.1736,42.2505,42.1447,42.2216,45173.0
2021-06-25 13:30:00,43.94,43.99,43.9,43.96,60844.0,42.2312,42.2793,42.1928,42.2505,60844.0
2021-06-25 14:00:00,43.93,43.96,43.75,43.83,107859.0,42.2216,42.2505,42.0486,42.1255,107859.0
2021-06-25 14:30:00,43.81,43.93,43.81,43.9,55888.0,42.1063,42.2216,42.1063,42.1928,55888.0
2021-06-25 15:00:00,43.9,44.09,43.82,43.97,111081.0,42.1928,42.3754,42.1159,42.2601,111081.0
2021-06-25 15:30:00,43.97,44.2,43.81,44.09,376281.0,42.2601,42.4811,42.1063,42.3754,376281.0
2021-06-28 09:30:00,44.34,44.4,44.04,44.31,88603.0,42.6157,42.6734,42.3274,42.5869,88603.0
2021-06-28 10:00:00,44.3,44.34,43.92,44.2,40208.0,42.5772,42.6157,42.212,42.4811,40208.0
2021-06-28 10:30:00,44.18,44.32,44.12,44.2,41856.0,42.4619,42.5965,42.4042,42.4811,41856.0
2021-06-28 11:00:00,44.24,44.29,44.13,44.28,44043.0,42.5196,42.5676,42.4139,42.558,44043.0
2021-06-28 11:30:00,44.27,44.42,44.23,44.39,58567.0,42.5484,42.6926,42.51,42.6637,58567.0
2021-06-28 12:00:00,44.4,44.45,44.23,44.26,51378.0,42.6734,42.7214,42.51,42.5388,51378.0
2021-06-28 12:30:00,44.27,44.38,44.2,44.27,114870.0,42.5484,42.6541,42.4811,42.5484,114870.0
2021-06-28 13:00:00,44.24,44.33,44.16,44.18,92274.0,42.5196,42.6061,42.4427,42.4619,92274.0
2021-06-28 13:30:00,44.17,44.22,43.99,44.11,101568.0,42.4523,42.5004,42.2793,42.3946,101568.0
2021-06-28 14:00:00,44.11,44.32,44.08,44.32,109439.0,42.3946,42.5965,42.3658,42.5965,109439.0
2021-06-28 14:30:00,44.3,44.41,44.26,44.39,50125.0,42.5772,42.683,42.5388,42.6637,50125.0
2021-06-28 15:00:00,44.38,44.5,44.32,44.39,79973.0,42.6541,42.7695,42.5965,42.6637,79973.0
2021-06-28 15:30:00,44.39,44.47,44.1,44.35,348446.0,42.6637,42.7406,42.385,42.6253,348446.0
2021-06-29 09:30:00,44.35,44.93,44.31,44.77,77735.0,42.6253,43.1827,42.5869,43.029,77735.0
2021-06-29 10:00:00,44.77,44.77,44.37,44.48,54427.0,43.029,43.029,42.6445,42.7502,54427.0
2021-06-29 10:30:00,44.48,44.61,44.28,44.32,50832.0,42.7502,42.8752,42.558,42.5965,50832.0
2021-06-29 11:00:00,44.32,44.43,44.23,44.29,54871.0,42.5965,42.7022,42.51,42.5676,54871.0
2021-06-29 11:30:00,44.28,44.31,44.15,44.25,39252.0,42.558,42.5869,42.4331,42.5292,39252.0
2021-06-29 12:00:00,44.24,44.28,44.15,44.23,30382.0,42.5196,42.558,42.4331,42.51,30382.0
2021-06-29 12:30:00,44.23,44.27,44.19,44.2,33044.0,42.51,42.5484,42.4715,42.4811,33044.0
2021-06-29 13:00:00,44.23,44.26,43.94,43.98,81259.0,42.51,42.5388,42.2312,42.2697,81259.0
2021-06-29 13:30:00,43.96,43.99,43.8,43.86,40526.0,42.2505,42.2793,42.0967,42.1544,40526.0
2021-06-29 14:00:00,43.86,43.97,43.84,43.89,43844.0,42.1544,42.2601,42.1351,42.1832,43844.0
2021-06-29 14:30:00,43.92,43.95,43.61,43.75,72804.0,42.212,42.2409,41.9141,42.0486,72804.0
2021-06-29 15:00:00,43.74,43.77,43.68,43.74,31318.0,42.039,42.0679,41.9814,42.039,31318.0
2021-06-29 15:30:00,43.74,43.77,43.57,43.58,205194.0,42.039,42.0679,41.8756,41.8852,205194.0
2021-06-30 09:30:00,43.62,43.85,43.33,43.45,47369.0,41.9237,42.1447,41.645,41.7603,47369.0
2021-06-30 10:00:00,43.42,43.66,43.4,43.59,26442.0,41.7315,41.9621,41.7122,41.8949,26442.0
2021-06-30 10:30:00,43.57,43.71,43.53,43.6,40797.0,41.8756,42.0102,41.8372,41.9045,40797.0
2021-06-30 11:00:00,43.61,43.68,43.57,43.61,34308.0,41.9141,41.9814,41.8756,41.9141,34308.0
2021-06-30 11:30:00,43.61,43.75,43.6,43.72,18359.0,41.9141,42.0486,41.9045,42.0198,18359.0
2021-06-30 12:00:00,43.72,43.81,43.71,43.78,42318.0,42.0198,42.1063,42.0102,42.0775,42318.0
2021-06-30 12:30:00,43.77,43.78,43.65,43.67,58474.0,42.0679,42.0775,41.9525,41.9717,58474.0
2021-06-30 13:00:00,43.65,43.68,43.61,43.68,20919.0,41.9525,41.9814,41.9141,41.9814,20919.0
2021-06-30 13:30:00,43.68,43.7,43.62,43.66,18865.0,41.9814,42.0006,41.9237,41.9621,18865.0
2021-06-30 14:00:00,43.65,43.65,43.53,43.62,27799.0,41.9525,41.9525,41.8372,41.9237,27799.0
2021-06-30 14:30:00,43.62,43.63,43.53,43.57,44732.0,41.9237,41.9333,41.8372,41.8756,44732.0
2021-06-30 15:00:00,43.56,43.58,43.45,43.52,37366.0,41.866,41.8852,41.7603,41.8276,37366.0
2021-06-30 15:30:00,43.52,43.6,43.47,43.54,152997.0,41.8276,41.9045,41.7795,41.8468,152997.0
2021-07-01 09:30:00,43.82,44.47,43.82,44.27,94305.0,42.1159,42.7406,42.1159,42.5484,94305.0
2021-07-01 10:00:00,44.3,44.52,44.2,44.22,54875.0,42.5772,42.7887,42.4811,42.5004,54875.0
2021-07-01 10:30:00,44.24,44.38,44.17,44.23,39900.0,42.5196,42.6541,42.4523,42.51,39900.0
2021-07-01 11:00:00,44.22,44.41,44.2,44.21,66385.0,42.5004,42.683,42.4811,42.4907,66385.0
2021-07-01 11:30:00,44.21,44.45,44.13,44.45,44137.0,42.4907,42.7214,42.4139,42.7214,44137.0
2021-07-01 12:00:00,44.44,44.46,44.23,44.26,53074.0,42.7118,42.731,42.51,42.5388,53074.0
2021-07-01 12:30:00,44.25,44.46,44.22,44.43,40089.0,42.5292,42.731,42.5004,42.7022,40089.0
2021-07-01 13:00:00,44.43,44.49,44.3,44.46,44978.0,42.7022,42.7599,42.5772,42.731,44978.0
2021-07-01 13:30:00,44.45,44.48,44.29,44.41,21527.0,42.7214,42.7502,42.5676,42.683,21527.0
2021-07-01 14:00:00,44.4,44.4,44.29,44.3,21231.0,42.6734,42.6734,42.5676,42.5772,21231.0
2021-07-01 14:30:00,44.29,44.48,44.25,44.48,47497.0,42.5676,42.7502,42.5292,42.7502,47497.0
2021-07-01 15:00:00,44.49,44.61,44.41,44.48,67501.0,42.7599,42.8752,42.683,42.7502,67501.0
2021-07-01 15:30:00,44.48,44.55,44.29,44.36,242676.0,42.7502,42.8175,42.5676,42.6349,242676.0
2021-07-02 09:30:00,44.49,44.49,44.11,44.19,43535.0,42.7599,42.7599,42.3946,42.4715,43535.0
2021-07-02 10:00:00,44.13,44.13,43.93,44.0,17350.0,42.4139,42.4139,42.2216,42.2889,17350.0
2021-07-02 10:30:00,44.0,44.02,43.83,43.88,28570.0,42.2889,42.3081,42.1255,42.1736,28570.0
2021-07-02 11:00:00,43.86,43.89,43.61,43.66,30623.0,42.1544,42.1832,41.9141,41.9621,30623.0
2021-07-02 11:30:00,43.64,43.88,43.64,43.8,36947.0,41.9429,42.1736,41.9429,42.0967,36947.0
2021-07-02 12:00:00,43.81,43.88,43.77,43.84,18612.0,42.1063,42.1736,42.0679,42.1351,18612.0
2021-07-02 12:30:00,43.84,43.87,43.78,43.8,23981.0,42.1351,42.164,42.0775,42.0967,23981.0
2021-07-02 13:00:00,43.78,43.9,43.78,43.85,41740.0,42.0775,42.1928,42.0775,42.1447,41740.0
2021-07-02 13:30:00,43.85,43.86,43.74,43.77,24870.0,42.1447,42.1544,42.039,42.0679,24870.0
2021-07-02 14:00:00,43.77,43.91,43.75,43.91,26549.0,42.0679,42.2024,42.0486,42.2024,26549.0
2021-07-02 14:30:00,43.91,43.98,43.83,43.86,44750.0,42.2024,42.2697,42.1255,42.1544,44750.0
2021-07-02 15:00:00,43.85,43.99,43.83,43.98,57419.0,42.1447,42.2793,42.1255,42.2697,57419.0
2021-07-02 15:30:00,43.98,44.05,43.95,43.97,139747.0,42.2697,42.337,42.2409,42.2601,139747.0
2021-07-06 09:30:00,43.9,44.08,43.4,43.45,93234.0,42.1928,42.3658,41.7122,41.7603,93234.0
2021-07-06 10:00:00,43.47,43.58,43.41,43.43,29221.0,41.7795,41.8852,41.7219,41.7411,29221.0
2021-07-06 10:30:00,43.42,43.46,43.27,43.34,81128.0,41.7315,41.7699,41.5873,41.6546,81128.0
2021-07-06 11:00:00,43.31,43.48,43.12,43.19,37743.0,41.6257,41.7891,41.4431,41.5104,37743.0
2021-07-06 11:30:00,43.2,43.23,43.07,43.08,28962.0,41.52,41.5489,41.3951,41.4047,28962.0
2021-07-06 12:00:00,43.09,43.09,42.87,42.93,24039.0,41.4143,41.4143,41.2029,41.2605,24039.0
2021-07-06 12:30:00,42.92,42.92,42.68,42.78,41029.0,41.2509,41.2509,41.0202,41.1164,41029.0
2021-07-06 13:00:00,42.79,43.02,42.78,43.0,58573.0,41.126,41.347,41.1164,41.3278,58573.0
2021-07-06 13:30:00,42.99,43.12,42.95,43.05,24026.0,41.3182,41.4431,41.2797,41.3759,24026.0
2021-07-06 14:00:00,43.03,43.19,43.02,43.11,14042.0,41.3566,41.5104,41.347,41.4335,14042.0
2021-07-06 14:30:00,43.12,43.15,43.01,43.03,28914.0,41.4431,41.472,41.3374,41.3566,28914.0
2021-07-06 15:00:00,43.03,43.19,43.02,43.17,24256.0,41.3566,41.5104,41.347,41.4912,24256.0
2021-07-06 15:30:00,43.17,43.27,43.15,43.19,124851.0,41.4912,41.5873,41.472,41.5104,124851.0
2021-07-07 09:30:00,43.18,43.26,42.9,43.07,47002.0,41.5008,41.5777,41.2317,41.3951,47002.0
2021-07-07 10:00:00,43.05,43.05,42.81,42.94,131682.0,41.3759,41.3759,41.1452,41.2701,131682.0
2021-07-07 10:30:00,42.91,42.94,42.69,42.77,81248.0,41.2413,41.2701,41.0299,41.1067,81248.0
2021-07-07 11:00:00,42.79,42.95,42.74,42.87,28459.0,41.126,41.2797,41.0779,41.2029,28459.0
2021-07-07 11:30:00,42.89,43.05,42.83,43.0,18195.0,41.2221,41.3759,41.1644,41.3278,18195.0
2021-07-07 12:00:00,43.01,43.14,43.0,43.07,11902.0,41.3374,41.4624,41.3278,41.3951,11902.0
2021-07-07 12:30:00,43.07,43.11,42.98,43.0,23186.0,41.3951,41.4335,41.3086,41.3278,23186.0
2021-07-07 13:00:00,43.0,43.05,42.93,43.02,23855.0,41.3278,41.3759,41.2605,41.347,23855.0
2021-07-07 13:30:00,43.03,43.13,42.99,43.05,15733.0,41.3566,41.4527,41.3182,41.3759,15733.0
2021-07-07 14:00:00,43.05,43.12,42.98,43.04,21381.0,41.3759,41.4431,41.3086,41.3662,21381.0
2021-07-07 14:30:00,43.03,43.05,42.99,43.02,26051.0,41.3566,41.3759,41.3182,41.347,26051.0
2021-07-07 15:00:00,43.05,43.09,43.01,43.05,24769.0,41.3759,41.4143,41.3374,41.3759,24769.0
2021-07-07 15:30:00,43.04,43.1,42.99,43.0,169467.0,41.3662,41.4239,41.3182,41.3278,169467.0
2021-07-08 09:30:00,42.63,42.63,42.16,42.56,45537.0,40.9722,40.9722,40.5205,40.9049,45537.0
2021-07-08 10:00:00,42.5,42.82,42.41,42.82,27559.0,40.8472,41.1548,40.7607,41.1548,27559.0
2021-07-08 10:30:00,42.82,42.94,42.72,42.77,35865.0,41.1548,41.2701,41.0587,41.1067,35865.0
2021-07-08 11:00:00,42.79,43.03,42.77,42.77,39145.0,41.126,41.3566,41.1067,41.1067,39145.0
2021-07-08 11:30:00,42.82,42.91,42.76,42.91,42892.0,41.1548,41.2413,41.0971,41.2413,42892.0
2021-07-08 12:00:00,42.91,43.01,42.89,42.93,20402.0,41.2413,41.3374,41.2221,41.2605,20402.0
2021-07-08 12:30:00,42.93,43.05,42.93,42.96,19056.0,41.2605,41.3759,41.2605,41.2894,19056.0
2021-07-08 13:00:00,42.97,43.01,42.82,42.91,62862.0,41.299,41.3374,41.1548,41.2413,62862.0
2021-07-08 13:30:00,42.92,42.93,42.75,42.78,17872.0,41.2509,41.2605,41.0875,41.1164,17872.0
2021-07-08 14:00:00,42.77,42.77,42.54,42.56,14786.0,41.1067,41.1067,40.8857,40.9049,14786.0
2021-07-08 14:30:00,42.57,42.59,42.51,42.56,13372.0,40.9145,40.9337,40.8569,40.9049,13372.0
2021-07-08 15:00:00,42.56,42.61,42.41,42.5,18898.0,40.9049,40.953,40.7607,40.8472,18898.0
2021-07-08 15:30:00,42.52,42.59,42.42,42.54,124446.0,40.8665,40.9337,40.7704,40.8857,124446.0
2021-07-09 09:30:00,42.69,43.03,42.61,42.99,43137.0,41.0962,41.4235,41.0192,41.385,43137.0
2021-07-09 10:00:00,43.02,43.22,42.95,43.19,33548.0,41.4139,41.6064,41.3465,41.5776,33548.0
2021-07-09 10:30:00,43.2,43.22,43.05,43.11,59577.0,41.5872,41.6064,41.4428,41.5006,59577.0
2021-07-09 11:00:00,43.14,43.16,43.03,43.08,28480.0,41.5294,41.5487,41.4235,41.4717,28480.0
2021-07-09 11:30:00,43.07,43.19,43.07,43.17,14824.0,41.462,41.5776,41.462,41.5583,14824.0
2021-07-09 12:00:00,43.15,43.24,43.12,43.19,13915.0,41.5391,41.6257,41.5102,41.5776,13915.0
2021-07-09 12:30:00,43.19,43.32,43.18,43.26,17995.0,41.5776,41.7027,41.5679,41.645,17995.0
2021-07-09 13:00:00,43.27,43.35,43.24,43.32,48995.0,41.6546,41.7316,41.6257,41.7027,48995.0
2021-07-09 13:30:00,43.31,43.36,43.26,43.32,15537.0,41.6931,41.7412,41.645,41.7027,15537.0
2021-07-09 14:00:00,43.34,43.41,43.29,43.39,27066.0,41.722,41.7894,41.6738,41.7701,27066.0
2021-07-09 14:30:00,43.4,43.4,43.32,43.35,20394.0,41.7797,41.7797,41.7027,41.7316,20394.0
2021-07-09 15:00:00,43.35,43.43,43.33,43.4,25162.0,41.7316,41.8086,41.7123,41.7797,25162.0
2021-07-09 15:30:00,43.4,43.42,43.23,43.26,131787.0,41.7797,41.799,41.6161,41.645,131787.0
2021-07-12 09:30:00,43.04,43.04,42.6,42.62,125865.0,41.4332,41.4332,41.0096,41.0288,125865.0
2021-07-12 10:00:00,42.62,42.77,42.51,42.77,25682.0,41.0288,41.1732,40.923,41.1732,25682.0
2021-07-12 10:30:00,42.76,42.97,42.75,42.97,33078.0,41.1636,41.3658,41.154,41.3658,33078.0
2021-07-12 11:00:00,42.97,43.07,42.9,43.05,24006.0,41.3658,41.462,41.2984,41.4428,24006.0
2021-07-12 11:30:00,43.08,43.08,42.9,42.96,25204.0,41.4717,41.4717,41.2984,41.3562,25204.0
2021-07-12 12:00:00,42.97,43.01,42.9,42.99,19524.0,41.3658,41.4043,41.2984,41.385,19524.0
2021-07-12 12:30:00,42.99,43.1,42.98,43.01,18025.0,41.385,41.4909,41.3754,41.4043,18025.0
2021-07-12 13:00:00,43.03,43.11,42.91,43.1,21946.0,41.4235,41.5006,41.308,41.4909,21946.0
2021-07-12 13:30:00,43.11,43.11,43.0,43.07,16629.0,41.5006,41.5006,41.3947,41.462,16629.0
2021-07-12 14:00:00,43.08,43.11,43.04,43.1,17490.0,41.4717,41.5006,41.4332,41.4909,17490.0
2021-07-12 14:30:00,43.1,43.14,43.04,43.11,19719.0,41.4909,41.5294,41.4332,41.5006,19719.0
2021-07-12 15:00:00,43.11,43.2,43.1,43.16,30832.0,41.5006,41.5872,41.4909,41.5487,30832.0
2021-07-12 15:30:00,43.15,43.16,43.03,43.16,100718.0,41.5391,41.5487,41.4235,41.5487,100718.0
2021-07-13 09:30:00,43.03,43.35,42.9,43.07,22808.0,41.4235,41.7316,41.2984,41.462,22808.0
2021-07-13 10:00:00,43.1,43.16,43.01,43.05,16682.0,41.4909,41.5487,41.4043,41.4428,16682.0
2021-07-13 10:30:00,43.05,43.15,43.0,43.0,23059.0,41.4428,41.5391,41.3947,41.3947,23059.0
2021-07-13 11:00:00,43.0,43.13,42.99,43.07,30075.0,41.3947,41.5198,41.385,41.462,30075.0
2021-07-13 11:30:00,43.05,43.1,42.99,43.02,18571.0,41.4428,41.4909,41.385,41.4139,18571.0
2021-07-13 12:00:00,43.01,43.09,42.99,42.99,24339.0,41.4043,41.4813,41.385,41.385,24339.0
2021-07-13 12:30:00,43.0,43.12,42.98,43.02,22613.0,41.3947,41.5102,41.3754,41.4139,22613.0
2021-07-13 13:00:00,43.01,43.03,42.81,42.84,92852.0,41.4043,41.4235,41.2118,41.2406,92852.0
2021-07-13 13:30:00,42.82,42.87,42.68,42.87,27650.0,41.2214,41.2695,41.0866,41.2695,27650.0
2021-07-13 14:00:00,42.87,42.88,42.7,42.85,39762.0,41.2695,41.2791,41.1059,41.2503,39762.0
2021-07-13 14:30:00,42.84,42.94,42.8,42.93,36719.0,41.2406,41.3369,41.2021,41.3273,36719.0
2021-07-13 15:00:00,42.92,43.05,42.92,43.02,66671.0,41.3176,41.4428,41.3176,41.4139,66671.0
2021-07-13 15:30:00,43.03,43.08,42.94,42.99,169727.0,41.4235,41.4717,41.3369,41.385,169727.0
2021-07-14 09:30:00,43.11,43.17,42.94,42.97,18606.0,41.5006,41.5583,41.3369,41.3658,18606.0
2021-07-14 10:00:00,43.01,43.17,42.87,42.88,23699.0,41.4043,41.5583,41.2695,41.2791,23699.0
2021-07-14 10:30:00,42.87,43.02,42.79,43.0,32223.0,41.2695,41.4139,41.1925,41.3947,32223.0
2021-07-14 11:00:00,42.98,43.05,42.9,42.95,82929.0,41.3754,41.4428,41.2984,41.3465,82929.0
2021-07-14 11:30:00,42.95,43.0,42.71,42.77,25971.0,41.3465,41.3947,41.1155,41.1732,25971.0
2021-07-14 12:00:00,42.77,42.95,42.77,42.95,18865.0,41.1732,41.3465,41.1732,41.3465,18865.0
2021-07-14 12:30:00,42.96,43.15,42.89,43.13,26291.0,41.3562,41.5391,41.2888,41.5198,26291.0
2021-07-14 13:00:00,43.13,43.17,42.98,43.04,24944.0,41.5198,41.5583,41.3754,41.4332,24944.0
2021-07-14 13:30:00,43.02,43.08,42.99,43.0,25522.0,41.4139,41.4717,41.385,41.3947,25522.0
2021-07-14 14:00:00,43.0,43.06,42.96,42.97,24267.0,41.3947,41.4524,41.3562,41.3658,24267.0
2021-07-14 14:30:00,42.97,43.07,42.93,43.02,34257.0,41.3658,41.462,41.3273,41.4139,34257.0
2021-07-14 15:00:00,43.02,43.06,42.87,42.9,33155.0,41.4139,41.4524,41.2695,41.2984,33155.0
2021-07-14 15:30:00,42.91,42.91,42.72,42.8,156580.0,41.308,41.308,41.1251,41.2021,156580.0
2021-07-15 09:30:00,43.06,43.34,42.94,43.28,22050.0,41.4524,41.722,41.3369,41.6642,22050.0
2021-07-15 10:00:00,43.25,43.27,42.8,42.81,72730.0,41.6353,41.6546,41.2021,41.2118,72730.0
2021-07-15 10:30:00,42.83,43.03,42.75,42.91,68989.0,41.231,41.4235,41.154,41.308,68989.0
2021-07-15 11:00:00,42.93,42.93,42.81,42.83,11722.0,41.3273,41.3273,41.2118,41.231,11722.0
2021-07-15 11:30:00,42.82,42.94,42.79,42.87,9419.0,41.2214,41.3369,41.1925,41.2695,9419.0
2021-07-15 12:00:00,42.86,42.92,42.82,42.89,14835.0,41.2599,41.3176,41.2214,41.2888,14835.0
2021-07-15 12:30:00,42.89,42.9,42.83,42.84,6046.0,41.2888,41.2984,41.231,41.2406,6046.0
2021-07-15 13:00:00,42.84,42.84,42.73,42.77,21299.0,41.2406,41.2406,41.1347,41.1732,21299.0
2021-07-15 13:30:00,42.75,42.82,42.71,42.77,29829.0,41.154,41.2214,41.1155,41.1732,29829.0
2021-07-15 14:00:00,42.78,42.83,42.57,42.69,20467.0,41.1829,41.231,40.9807,41.0962,20467.0
2021-07-15 14:30:00,42.67,42.87,42.66,42.83,19684.0,41.077,41.2695,41.0674,41.231,19684.0
2021-07-15 15:00:00,42.83,42.88,42.74,42.8,29943.0,41.231,41.2791,41.1444,41.2021,29943.0
2021-07-15 15:30:00,42.77,42.84,42.64,42.82,108880.0,41.1732,41.2406,41.0481,41.2214,108880.0
2021-07-16 09:30:00,43.0,43.1,42.74,42.96,17155.0,41.3947,41.4909,41.1444,41.3562,17155.0
2021-07-16 10:00:00,42.99,43.0,42.64,42.76,12780.0,41.385,41.3947,41.0481,41.1636,12780.0
2021-07-16 10:30:00,42.71,43.06,42.71,43.04,8764.0,41.1155,41.4524,41.1155,41.4332,8764.0
2021-07-16 11:00:00,43.0,43.04,42.89,43.01,11661.0,41.3947,41.4332,41.2888,41.4043,11661.0
2021-07-16 11:30:00,43.0,43.05,42.95,43.0,17789.0,41.3947,41.4428,41.3465,41.3947,17789.0
2021-07-16 12:00:00,43.02,43.05,42.98,43.04,16276.0,41.4139,41.4428,41.3754,41.4332,16276.0
2021-07-16 12:30:00,43.02,43.07,42.98,43.02,14070.0,41.4139,41.462,41.3754,41.4139,14070.0
2021-07-16 13:00:00,43.02,43.08,42.91,42.92,16408.0,41.4139,41.4717,41.308,41.3176,16408.0
2021-07-16 13:30:00,42.92,42.92,42.63,42.65,16426.0,41.3176,41.3176,41.0385,41.0577,16426.0
2021-07-16 14:00:00,42.63,42.68,42.56,42.66,18540.0,41.0385,41.0866,40.9711,41.0674,18540.0
2021-07-16 14:30:00,42.66,42.7,42.55,42.59,15904.0,41.0674,41.1059,40.9615,41.0,15904.0
2021-07-16 15:00:00,42.58,42.69,42.47,42.63,42852.0,40.9903,41.0962,40.8844,41.0385,42852.0
2021-07-16 15:30:00,42.61,42.79,42.58,42.71,158260.0,41.0192,41.1925,40.9903,41.1155,158260.0
2021-07-19 09:30:00,42.62,42.98,42.5,42.81,77421.0,41.0288,41.3754,40.9133,41.2118,77421.0
2021-07-19 10:00:00,42.82,43.0,42.51,42.63,100401.0,41.2214,41.3947,40.923,41.0385,100401.0
2021-07-19 10:30:00,42.62,42.73,42.52,42.63,37316.0,41.0288,41.1347,40.9326,41.0385,37316.0
2021-07-19 11:00:00,42.64,42.86,42.57,42.72,49139.0,41.0481,41.2599,40.9807,41.1251,49139.0
2021-07-19 11:30:00,42.71,42.95,42.68,42.88,37259.0,41.1155,41.3465,41.0866,41.2791,37259.0
2021-07-19 12:00:00,42.86,42.86,42.67,42.68,24722.0,41.2599,41.2599,41.077,41.0866,24722.0
2021-07-19 12:30:00,42.69,42.71,42.48,42.55,30888.0,41.0962,41.1155,40.8941,40.9615,30888.0
2021-07-19 13:00:00,42.55,42.74,42.44,42.44,27620.0,40.9615,41.1444,40.8556,40.8556,27620.0
2021-07-19 13:30:00,42.42,42.54,42.41,42.43,30460.0,40.8363,40.9518,40.8267,40.8459,30460.0
2021-07-19 14:00:00,42.43,42.57,42.43,42.57,21562.0,40.8459,40.9807,40.8459,40.9807,21562.0
2021-07-19 14:30:00,42.56,42.56,42.34,42.43,26830.0,40.9711,40.9711,40.7593,40.8459,26830.0
2021-07-19 15:00:00,42.43,42.63,42.39,42.5,61435.0,40.8459,41.0385,40.8074,40.9133,61435.0
2021-07-19 15:30:00,42.5,42.72,42.44,42.69,133986.0,40.9133,41.1251,40.8556,41.0962,133986.0
2021-07-20 09:30:00,42.56,42.89,41.68,42.19,98699.0,40.9711,41.2888,40.1239,40.6149,98699.0
2021-07-20 10:00:00,42.23,42.24,41.97,42.08,53859.0,40.6534,40.663,40.4031,40.509,53859.0
2021-07-20 10:30:00,42.06,42.25,41.96,42.1,57417.0,40.4898,40.6727,40.3935,40.5283,57417.0
2021-07-20 11:00:00,42.11,42.3,42.03,42.13,337118.0,40.5379,40.7208,40.4609,40.5571,337118.0
2021-07-20 11:30:00,42.12,42.26,42.06,42.26,57185.0,40.5475,40.6823,40.4898,40.6823,57185.0
2021-07-20 12:00:00,42.24,42.26,42.07,42.16,34837.0,40.663,40.6823,40.4994,40.586,34837.0
2021-07-20 12:30:00,42.16,42.25,42.13,42.16,33253.0,40.586,40.6727,40.5571,40.586,33253.0
2021-07-20 13:00:00,42.18,42.2,41.99,42.01,81619.0,40.6053,40.6245,40.4224,40.4416,81619.0
2021-07-20 13:30:00,42.0,42.09,41.99,42.03,53725.0,40.432,40.5186,40.4224,40.4609,53725.0
2021-07-20 14:00:00,42.05,42.32,42.03,42.19,67744.0,40.4801,40.74,40.4609,40.6149,67744.0
2021-07-20 14:30:00,42.19,42.32,42.12,42.15,73712.0,40.6149,40.74,40.5475,40.5764,73712.0
2021-07-20 15:00:00,42.16,42.36,42.16,42.33,197945.0,40.586,40.7786,40.586,40.7497,197945.0
2021-07-20 15:30:00,42.33,42.38,42.24,42.27,335760.0,40.7497,40.7978,40.663,40.6919,335760.0
2021-07-21 09:30:00,42.44,42.88,42.22,42.77,39303.0,40.8556,41.2791,40.6438,41.1732,39303.0
2021-07-21 10:00:00,42.77,42.81,42.64,42.64,42525.0,41.1732,41.2118,41.0481,41.0481,42525.0
2021-07-21 10:30:00,42.68,42.75,42.48,42.52,211025.0,41.0866,41.154,40.8941,40.9326,211025.0
2021-07-21 11:00:00,42.53,42.55,42.35,42.46,156181.0,40.9422,40.9615,40.7689,40.8748,156181.0
2021-07-21 11:30:00,42.46,42.53,42.4,42.47,53745.0,40.8748,40.9422,40.8171,40.8844,53745.0
2021-07-21 12:00:00,42.48,42.5,42.34,42.34,42048.0,40.8941,40.9133,40.7593,40.7593,42048.0
2021-07-21 12:30:00,42.34,42.4,42.28,42.3,94200.0,40.7593,40.8171,40.7015,40.7208,94200.0
2021-07-21 13:00:00,42.3,42.41,42.29,42.31,31199.0,40.7208,40.8267,40.7112,40.7304,31199.0
2021-07-21 13:30:00,42.3,42.31,42.11,42.11,47456.0,40.7208,40.7304,40.5379,40.5379,47456.0
2021-07-21 14:00:00,42.11,42.21,41.98,42.05,60899.0,40.5379,40.6342,40.4127,40.4801,60899.0
2021-07-21 14:30:00,42.05,42.1,41.99,42.02,63158.0,40.4801,40.5283,40.4224,40.4512,63158.0
2021-07-21 15:00:00,42.02,42.09,41.97,42.0,102677.0,40.4512,40.5186,40.4031,40.432,102677.0
2021-07-21 15:30:00,42.0,42.11,41.89,42.11,267073.0,40.432,40.5379,40.3261,40.5379,267073.0
2021-07-22 09:30:00,42.25,42.25,41.91,41.99,52906.0,40.6727,40.6727,40.3454,40.4224,52906.0
2021-07-22 10:00:00,41.98,42.12,41.95,41.99,52454.0,40.4127,40.5475,40.3839,40.4224,52454.0
2021-07-22 10:30:00,41.99,42.1,41.96,42.02,52132.0,40.4224,40.5283,40.3935,40.4512,52132.0
2021-07-22 11:00:00,42.01,42.04,41.87,42.04,52577.0,40.4416,40.4705,40.3068,40.4705,52577.0
2021-07-22 11:30:00,42.06,42.06,41.89,41.93,38208.0,40.4898,40.4898,40.3261,40.3646,38208.0
2021-07-22 12:00:00,41.93,41.94,41.79,41.86,32573.0,40.3646,40.3742,40.2298,40.2972,32573.0
2021-07-22 12:30:00,41.89,41.9,41.78,41.85,23662.0,40.3261,40.3357,40.2202,40.2876,23662.0
2021-07-22 13:00:00,41.84,41.92,41.81,41.89,34320.0,40.278,40.355,40.2491,40.3261,34320.0
2021-07-22 13:30:00,41.91,41.92,41.82,41.88,37016.0,40.3454,40.355,40.2587,40.3165,37016.0
2021-07-22 14:00:00,41.87,41.92,41.82,41.86,38773.0,40.3068,40.355,40.2587,40.2972,38773.0
2021-07-22 14:30:00,41.86,42.05,41.85,42.02,36146.0,40.2972,40.4801,40.2876,40.4512,36146.0
2021-07-22 15:00:00,42.02,42.1,41.99,42.07,45091.0,40.4512,40.5283,40.4224,40.4994,45091.0
2021-07-22 15:30:00,42.07,42.09,41.98,42.03,180443.0,40.4994,40.5186,40.4127,40.4609,180443.0
2021-07-23 09:30:00,42.45,42.47,42.0,42.24,37221.0,40.8652,40.8844,40.432,40.663,37221.0
2021-07-23 10:00:00,42.29,42.48,42.28,42.48,21697.0,40.7112,40.8941,40.7015,40.8941,21697.0
2021-07-23 10:30:00,42.44,42.65,42.43,42.63,25689.0,40.8556,41.0577,40.8459,41.0385,25689.0
2021-07-23 11:00:00,42.64,42.86,42.62,42.86,30421.0,41.0481,41.2599,41.0288,41.2599,30421.0
2021-07-23 11:30:00,42.87,43.04,42.81,43.0,45873.0,41.2695,41.4332,41.2118,41.3947,45873.0
2021-07-23 12:00:00,42.99,43.18,42.98,43.16,31589.0,41.385,41.5679,41.3754,41.5487,31589.0
2021-07-23 12:30:00,43.16,43.34,43.16,43.26,47072.0,41.5487,41.722,41.5487,41.645,47072.0
2021-07-23 13:00:00,43.25,43.25,43.17,43.2,43416.0,41.6353,41.6353,41.5583,41.5872,43416.0
2021-07-23 13:30:00,43.21,43.29,43.19,43.27,41193.0,41.5968,41.6738,41.5776,41.6546,41193.0
2021-07-23 14:00:00,43.27,43.31,43.21,43.24,34640.0,41.6546,41.6931,41.5968,41.6257,34640.0
2021-07-23 14:30:00,43.24,43.35,43.22,43.26,40650.0,41.6257,41.7316,41.6064,41.645,40650.0
2021-07-23 15:00:00,43.26,43.26,43.17,43.19,41596.0,41.645,41.645,41.5583,41.5776,41596.0
2021-07-23 15:30:00,43.19,43.29,43.17,43.22,154970.0,41.5776,41.6738,41.5583,41.6064,154970.0
2021-07-26 09:30:00,43.14,43.53,42.95,43.4,96912.0,41.5294,41.9049,41.3465,41.7797,96912.0
2021-07-26 10:00:00,43.43,43.58,43.3,43.49,43945.0,41.8086,41.953,41.6835,41.8664,43945.0
2021-07-26 10:30:00,43.53,43.54,43.42,43.46,27261.0,41.9049,41.9145,41.799,41.8375,27261.0
2021-07-26 11:00:00,43.49,43.53,43.41,43.47,25151.0,41.8664,41.9049,41.7894,41.8471,25151.0
2021-07-26 11:30:00,43.47,43.55,43.42,43.43,33396.0,41.8471,41.9241,41.799,41.8086,33396.0
2021-07-26 12:00:00,43.41,43.44,43.37,43.41,19196.0,41.7894,41.8182,41.7508,41.7894,19196.0
2021-07-26 12:30:00,43.42,43.43,43.35,43.39,38294.0,41.799,41.8086,41.7316,41.7701,38294.0
2021-07-26 13:00:00,43.39,43.44,43.33,43.34,24126.0,41.7701,41.8182,41.7123,41.722,24126.0
2021-07-26 13:30:00,43.34,43.4,43.28,43.35,31102.0,41.722,41.7797,41.6642,41.7316,31102.0
2021-07-26 14:00:00,43.34,43.39,43.29,43.39,32848.0,41.722,41.7701,41.6738,41.7701,32848.0
2021-07-26 14:30:00,43.39,43.45,43.33,43.42,24204.0,41.7701,41.8279,41.7123,41.799,24204.0
2021-07-26 15:00:00,43.43,43.54,43.41,43.48,39531.0,41.8086,41.9145,41.7894,41.8567,39531.0
2021-07-26 15:30:00,43.48,43.53,43.43,43.44,227616.0,41.8567,41.9049,41.8086,41.8182,227616.0
2021-07-27 09:30:00,43.35,43.5,43.22,43.32,38068.0,41.7316,41.876,41.6064,41.7027,38068.0
2021-07-27 10:00:00,43.32,43.5,43.23,43.31,80229.0,41.7027,41.876,41.6161,41.6931,80229.0
2021-07-27 10:30:00,43.29,43.39,43.11,43.27,66142.0,41.6738,41.7701,41.5006,41.6546,66142.0
2021-07-27 11:00:00,43.22,43.38,43.14,43.18,40027.0,41.6064,41.7605,41.5294,41.5679,40027.0
2021-07-27 11:30:00,43.18,43.33,43.1,43.33,44065.0,41.5679,41.7123,41.4909,41.7123,44065.0
2021-07-27 12:00:00,43.33,43.48,43.25,43.48,102651.0,41.7123,41.8567,41.6353,41.8567,102651.0
2021-07-27 12:30:00,43.48,43.51,43.32,43.48,49241.0,41.8567,41.8856,41.7027,41.8567,49241.0
2021-07-27 13:00:00,43.47,43.53,43.4,43.48,54851.0,41.8471,41.9049,41.7797,41.8567,54851.0
2021-07-27 13:30:00,43.48,43.6,43.45,43.6,40806.0,41.8567,41.9723,41.8279,41.9723,40806.0
2021-07-27 14:00:00,43.59,43.71,43.59,43.7,46614.0,41.9626,42.0782,41.9626,42.0685,46614.0
2021-07-27 14:30:00,43.7,43.87,43.68,43.77,241422.0,42.0685,42.2322,42.0493,42.1359,241422.0
2021-07-27 15:00:00,43.77,43.8,43.65,43.69,104963.0,42.1359,42.1648,42.0204,42.0589,104963.0
2021-07-27 15:30:00,43.69,43.76,43.58,43.76,254297.0,42.0589,42.1263,41.953,42.1263,254297.0
2021-07-28 09:30:00,43.69,44.04,43.69,44.02,65351.0,42.0589,42.3958,42.0589,42.3766,65351.0
2021-07-28 10:00:00,44.02,44.25,43.99,44.18,51920.0,42.3766,42.598,42.3477,42.5306,51920.0
2021-07-28 10:30:00,44.2,44.24,43.96,44.04,54030.0,42.5499,42.5884,42.3188,42.3958,54030.0
2021-07-28 11:00:00,44.05,44.2,43.93,44.2,35198.0,42.4055,42.5499,42.2899,42.5499,35198.0
2021-07-28 11:30:00,44.2,44.2,43.94,44.08,190226.0,42.5499,42.5499,42.2996,42.4343,190226.0
2021-07-28 12:00:00,44.07,44.08,43.66,43.89,88736.0,42.4247,42.4343,42.03,42.2514,88736.0
2021-07-28 12:30:00,43.9,43.93,43.77,43.83,46125.0,42.2611,42.2899,42.1359,42.1937,46125.0
2021-07-28 13:00:00,43.85,43.94,43.78,43.9,158634.0,42.2129,42.2996,42.1455,42.2611,158634.0
2021-07-28 13:30:00,43.89,44.0,43.85,43.87,30791.0,42.2514,42.3573,42.2129,42.2322,30791.0
2021-07-28 14:00:00,43.85,44.07,43.82,44.05,38501.0,42.2129,42.4247,42.184,42.4055,38501.0
2021-07-28 14:30:00,44.05,44.35,44.0,44.27,49839.0,42.4055,42.6943,42.3573,42.6172,49839.0
2021-07-28 15:00:00,44.29,44.46,44.29,44.4,84040.0,42.6365,42.8002,42.6365,42.7424,84040.0
2021-07-28 15:30:00,44.4,44.47,44.26,44.28,200565.0,42.7424,42.8098,42.6076,42.6269,200565.0
2021-07-29 09:30:00,44.42,44.87,44.32,44.87,37034.0,42.7616,43.1948,42.6654,43.1948,37034.0
2021-07-29 10:00:00,44.87,45.07,44.75,45.0,56954.0,43.1948,43.3874,43.0793,43.32,56954.0
2021-07-29 10:30:00,45.01,45.16,44.86,44.87,96043.0,43.3296,43.474,43.1852,43.1948,96043.0
2021-07-29 11:00:00,44.85,44.88,44.24,44.58,93532.0,43.1756,43.2045,42.5884,42.9157,93532.0
2021-07-29 11:30:00,44.59,44.63,44.34,44.52,105323.0,42.9253,42.9638,42.6846,42.8579,105323.0
2021-07-29 12:00:00,44.53,44.55,44.29,44.32,21980.0,42.8675,42.8868,42.6365,42.6654,21980.0
2021-07-29 12:30:00,44.32,44.41,44.31,44.38,27048.0,42.6654,42.752,42.6558,42.7231,27048.0
2021-07-29 13:00:00,44.4,44.53,44.4,44.51,32777.0,42.7424,42.8675,42.7424,42.8483,32777.0
2021-07-29 13:30:00,44.5,44.6,44.46,44.48,59221.0,42.8387,42.9349,42.8002,42.8194,59221.0
2021-07-29 14:00:00,44.47,44.51,44.12,44.14,63367.0,42.8098,42.8483,42.4728,42.4921,63367.0
2021-07-29 14:30:00,44.13,44.16,43.92,44.05,60033.0,42.4825,42.5114,42.2803,42.4055,60033.0
2021-07-29 15:00:00,44.05,44.1,43.95,43.95,63305.0,42.4055,42.4536,42.3092,42.3092,63305.0
2021-07-29 15:30:00,43.95,43.97,43.83,43.88,146972.0,42.3092,42.3284,42.1937,42.2418,146972.0
2021-07-30 09:30:00,43.87,44.23,43.75,43.98,261317.0,42.2322,42.5787,42.1167,42.3381,261317.0
2021-07-30 10:00:00,43.98,44.14,43.84,44.04,49565.0,42.3381,42.4921,42.2033,42.3958,49565.0
2021-07-30 10:30:00,44.02,44.09,43.91,44.05,31382.0,42.3766,42.444,42.2707,42.4055,31382.0
2021-07-30 11:00:00,44.06,44.07,43.88,43.95,15435.0,42.4151,42.4247,42.2418,42.3092,15435.0
2021-07-30 11:30:00,43.95,44.01,43.92,44.01,21374.0,42.3092,42.367,42.2803,42.367,21374.0
2021-07-30 12:00:00,44.0,44.01,43.89,43.96,17666.0,42.3573,42.367,42.2514,42.3188,17666.0
2021-07-30 12:30:00,43.97,44.02,43.92,43.92,33709.0,42.3284,42.3766,42.2803,42.2803,33709.0
2021-07-30 13:00:00,43.94,43.94,43.72,43.84,40478.0,42.2996,42.2996,42.0878,42.2033,40478.0
2021-07-30 13:30:00,43.83,43.92,43.75,43.81,69237.0,42.1937,42.2803,42.1167,42.1744,69237.0
2021-07-30 14:00:00,43.84,43.96,43.77,43.94,48740.0,42.2033,42.3188,42.1359,42.2996,48740.0
2021-07-30 14:30:00,43.93,43.93,43.83,43.84,34858.0,42.2899,42.2899,42.1937,42.2033,34858.0
2021-07-30 15:00:00,43.85,43.94,43.77,43.8,81742.0,42.2129,42.2996,42.1359,42.1648,81742.0
2021-07-30 15:30:00,43.79,43.87,43.66,43.78,238023.0,42.1552,42.2322,42.03,42.1455,238023.0
2021-08-02 09:30:00,43.9,43.97,43.06,43.27,78666.0,42.2611,42.3284,41.4524,41.6546,78666.0
2021-08-02 10:00:00,43.27,43.5,43.11,43.29,145321.0,41.6546,41.876,41.5006,41.6738,145321.0
2021-08-02 10:30:00,43.29,43.3,42.99,43.12,177565.0,41.6738,41.6835,41.385,41.5102,177565.0
2021-08-02 11:00:00,43.12,43.25,43.04,43.06,178705.0,41.5102,41.6353,41.4332,41.4524,178705.0
2021-08-02 11:30:00,43.06,43.09,42.93,42.93,51939.0,41.4524,41.4813,41.3273,41.3273,51939.0
2021-08-02 12:00:00,42.92,43.29,42.92,43.29,85660.0,41.3176,41.6738,41.3176,41.6738,85660.0
2021-08-02 12:30:00,43.28,43.45,43.25,43.45,32419.0,41.6642,41.8279,41.6353,41.8279,32419.0
2021-08-02 13:00:00,43.45,43.47,43.3,43.36,46527.0,41.8279,41.8471,41.6835,41.7412,46527.0
2021-08-02 13:30:00,43.36,43.38,43.27,43.28,23675.0,41.7412,41.7605,41.6546,41.6642,23675.0
2021-08-02 14:00:00,43.28,43.35,43.22,43.3,41542.0,41.6642,41.7316,41.6064,41.6835,41542.0
2021-08-02 14:30:00,43.3,43.41,43.19,43.24,59078.0,41.6835,41.7894,41.5776,41.6257,59078.0
2021-08-02 15:00:00,43.23,43.26,43.1,43.23,42179.0,41.6161,41.645,41.4909,41.6161,42179.0
2021-08-02 15:30:00,43.23,43.52,43.21,43.48,234975.0,41.6161,41.8952,41.5968,41.8567,234975.0
2021-08-03 09:30:00,43.52,44.01,43.39,43.95,157757.0,41.8952,42.367,41.7701,42.3092,157757.0
2021-08-03 10:00:00,43.95,44.1,43.04,43.23,180120.0,42.3092,42.4536,41.4332,41.6161,180120.0
2021-08-03 10:30:00,43.26,43.35,42.86,42.9,183908.0,41.645,41.7316,41.2599,41.2984,183908.0
2021-08-03 11:00:00,42.89,43.06,42.86,42.91,37071.0,41.2888,41.4524,41.2599,41.308,37071.0
2021-08-03 11:30:00,42.89,43.16,42.89,43.01,36525.0,41.2888,41.5487,41.2888,41.4043,36525.0
2021-08-03 12:00:00,42.98,43.1,42.94,43.0,55007.0,41.3754,41.4909,41.3369,41.3947,55007.0
2021-08-03 12:30:00,42.99,43.07,42.9,42.93,24114.0,41.385,41.462,41.2984,41.3273,24114.0
2021-08-03 13:00:00,42.93,43.0,42.88,42.88,27079.0,41.3273,41.3947,41.2791,41.2791,27079.0
2021-08-03 13:30:00,42.87,43.0,42.83,42.99,42804.0,41.2695,41.3947,41.231,41.385,42804.0
2021-08-03 14:00:00,42.99,43.09,42.93,43.01,95708.0,41.385,41.4813,41.3273,41.4043,95708.0
2021-08-03 14:30:00,43.0,43.17,42.99,43.06,155441.0,41.3947,41.5583,41.385,41.4524,155441.0
2021-08-03 15:00:00,43.06,43.18,43.06,43.06,116059.0,41.4524,41.5679,41.4524,41.4524,116059.0
2021-08-03 15:30:00,43.05,43.24,43.03,43.23,222649.0,41.4428,41.6257,41.4235,41.6161,222649.0
2021-08-04 09:30:00,47.81,48.29,46.02,47.41,997149.0,46.0251,46.4872,44.3019,45.64,997149.0
2021-08-04 10:00:00,47.41,48.6,47.09,48.25,466427.0,45.64,46.7856,45.332,46.4487,466427.0
2021-08-04 10:30:00,48.25,48.75,47.81,47.96,354746.0,46.4487,46.93,46.0251,46.1695,354746.0
2021-08-04 11:00:00,47.96,48.07,46.99,47.23,297269.0,46.1695,46.2754,45.2357,45.4667,297269.0
2021-08-04 11:30:00,47.23,47.42,47.02,47.28,165319.0,45.4667,45.6496,45.2646,45.5149,165319.0
2021-08-04 12:00:00,47.28,47.33,46.99,47.29,130525.0,45.5149,45.563,45.2357,45.5245,130525.0
2021-08-04 12:30:00,47.33,47.53,47.05,47.12,175976.0,45.563,45.7555,45.2935,45.3608,175976.0
2021-08-04 13:00:00,47.12,47.42,46.87,46.97,198728.0,45.3608,45.6496,45.1202,45.2164,198728.0
2021-08-04 13:30:00,46.99,47.07,46.9,46.98,126065.0,45.2357,45.3127,45.1491,45.2261,126065.0
2021-08-04 14:00:00,46.98,47.21,46.98,47.18,155189.0,45.2261,45.4475,45.2261,45.4186,155189.0
2021-08-04 14:30:00,47.18,47.71,47.15,47.61,162466.0,45.4186,45.9288,45.3897,45.8326,162466.0
2021-08-04 15:00:00,47.61,47.63,46.91,46.92,273635.0,45.8326,45.8518,45.1587,45.1683,273635.0
2021-08-04 15:30:00,46.93,47.04,46.48,46.51,812796.0,45.1779,45.2838,44.7447,44.7736,812796.0
2021-08-05 09:30:00,46.5,46.79,46.27,46.7,175728.0,44.764,45.0432,44.5426,44.9565,175728.0
2021-08-05 10:00:00,46.71,46.85,46.43,46.49,74339.0,44.9662,45.1009,44.6966,44.7544,74339.0
2021-08-05 10:30:00,46.51,46.59,46.41,46.57,51631.0,44.7736,44.8506,44.6774,44.8314,51631.0
2021-08-05 11:00:00,46.59,46.8,46.47,46.72,91955.0,44.8506,45.0528,44.7351,44.9758,91955.0
2021-08-05 11:30:00,46.73,46.79,46.61,46.65,28710.0,44.9854,45.0432,44.8699,44.9084,28710.0
2021-08-05 12:00:00,46.66,46.71,46.47,46.52,54253.0,44.918,44.9662,44.7351,44.7832,54253.0
2021-08-05 12:30:00,46.52,46.69,46.5,46.64,65398.0,44.7832,44.9469,44.764,44.8988,65398.0
2021-08-05 13:00:00,46.6,46.6,46.48,46.51,102545.0,44.8603,44.8603,44.7447,44.7736,102545.0
2021-08-05 13:30:00,46.51,46.65,46.47,46.62,99724.0,44.7736,44.9084,44.7351,44.8795,99724.0
2021-08-05 14:00:00,46.62,46.64,46.46,46.49,86252.0,44.8795,44.8988,44.7255,44.7544,86252.0
2021-08-05 14:30:00,46.49,46.66,46.48,46.61,63358.0,44.7544,44.918,44.7447,44.8699,63358.0
2021-08-05 15:00:00,46.63,46.72,46.59,46.66,40039.0,44.8891,44.9758,44.8506,44.918,40039.0
2021-08-05 15:30:00,46.66,47.01,46.65,46.9,234490.0,44.918,45.255,44.9084,45.1491,234490.0
2021-08-06 09:30:00,47.15,47.47,47.02,47.28,31196.0,45.3897,45.6978,45.2646,45.5149,31196.0
2021-08-06 10:00:00,47.33,47.47,47.19,47.32,43603.0,45.563,45.6978,45.4282,45.5534,43603.0
2021-08-06 10:30:00,47.35,47.66,47.35,47.65,62285.0,45.5823,45.8807,45.5823,45.8711,62285.0
2021-08-06 11:00:00,47.64,47.8,47.58,47.78,72515.0,45.8614,46.0155,45.8037,45.9962,72515.0
2021-08-06 11:30:00,47.78,47.88,47.52,47.77,52329.0,45.9962,46.0925,45.7459,45.9866,52329.0
2021-08-06 12:00:00,47.79,47.9,47.79,47.85,39044.0,46.0058,46.1117,46.0058,46.0636,39044.0
2021-08-06 12:30:00,47.84,48.11,47.8,48.11,55263.0,46.054,46.3139,46.0155,46.3139,55263.0
2021-08-06 13:00:00,48.11,48.24,48.09,48.17,53132.0,46.3139,46.439,46.2946,46.3716,53132.0
2021-08-06 13:30:00,48.19,48.31,48.19,48.23,41655.0,46.3909,46.5064,46.3909,46.4294,41655.0
2021-08-06 14:00:00,48.23,48.35,48.22,48.33,35463.0,46.4294,46.5449,46.4198,46.5257,35463.0
2021-08-06 14:30:00,48.32,48.35,48.0,48.01,81161.0,46.516,46.5449,46.208,46.2176,81161.0
2021-08-06 15:00:00,48.0,48.14,47.84,47.84,63895.0,46.208,46.3428,46.054,46.054,63895.0
2021-08-06 15:30:00,47.84,47.93,47.78,47.79,273861.0,46.054,46.1406,45.9962,46.0058,273861.0
2021-08-09 09:30:00,47.87,48.07,47.39,47.49,64626.0,46.0828,46.2754,45.6208,45.717,64626.0
2021-08-09 10:00:00,47.48,47.72,47.48,47.58,62739.0,45.7074,45.9384,45.7074,45.8037,62739.0
2021-08-09 10:30:00,47.58,47.81,47.57,47.76,39269.0,45.8037,46.0251,45.794,45.977,39269.0
2021-08-09 11:00:00,47.78,47.8,47.65,47.78,27542.0,45.9962,46.0155,45.8711,45.9962,27542.0
2021-08-09 11:30:00,47.77,47.79,47.69,47.73,38646.0,45.9866,46.0058,45.9096,45.9481,38646.0
2021-08-09 12:00:00,47.72,47.74,47.57,47.62,29308.0,45.9384,45.9577,45.794,45.8422,29308.0
2021-08-09 12:30:00,47.62,47.66,47.49,47.51,27500.0,45.8422,45.8807,45.717,45.7363,27500.0
2021-08-09 13:00:00,47.49,47.69,47.49,47.64,30016.0,45.717,45.9096,45.717,45.8614,30016.0
2021-08-09 13:30:00,47.63,47.65,47.47,47.58,55493.0,45.8518,45.8711,45.6978,45.8037,55493.0
2021-08-09 14:00:00,47.59,47.76,47.58,47.66,46214.0,45.8133,45.977,45.8037,45.8807,46214.0
2021-08-09 14:30:00,47.66,47.78,47.65,47.72,30556.0,45.8807,45.9962,45.8711,45.9384,30556.0
2021-08-09 15:00:00,47.72,47.77,47.61,47.73,55554.0,45.9384,45.9866,45.8326,45.9481,55554.0
2021-08-09 15:30:00,47.75,47.75,47.43,47.45,156167.0,45.9673,45.9673,45.6593,45.6785,156167.0
2021-08-10 09:30:00,47.48,47.73,47.28,47.43,67799.0,45.7074,45.9481,45.5149,45.6593,67799.0
2021-08-10 10:00:00,47.44,47.5,47.17,47.22,20542.0,45.6689,45.7267,45.409,45.4571,20542.0
2021-08-10 10:30:00,47.23,47.48,47.17,47.41,32123.0,45.4667,45.7074,45.409,45.64,32123.0
2021-08-10 11:00:00,47.41,47.66,47.36,47.51,76078.0,45.64,45.8807,45.5919,45.7363,76078.0
2021-08-10 11:30:00,47.5,47.67,47.41,47.49,28045.0,45.7267,45.8903,45.64,45.717,28045.0
2021-08-10 12:00:00,47.49,47.55,47.37,47.38,50612.0,45.717,45.7748,45.6015,45.6111,50612.0
2021-08-10 12:30:00,47.38,47.4,47.31,47.33,36624.0,45.6111,45.6304,45.5438,45.563,36624.0
2021-08-10 13:00:00,47.33,47.4,47.32,47.34,56268.0,45.563,45.6304,45.5534,45.5726,56268.0
2021-08-10 13:30:00,47.34,47.37,47.21,47.26,83525.0,45.5726,45.6015,45.4475,45.4956,83525.0
2021-08-10 14:00:00,47.26,47.35,47.25,47.3,21640.0,45.4956,45.5823,45.486,45.5341,21640.0
2021-08-10 14:30:00,47.3,47.41,47.19,47.36,56129.0,45.5341,45.64,45.4282,45.5919,56129.0
2021-08-10 15:00:00,47.36,47.49,47.33,47.46,58237.0,45.5919,45.717,45.563,45.6882,58237.0
2021-08-10 15:30:00,47.45,47.65,47.32,47.63,184586.0,45.6785,45.8711,45.5534,45.8518,184586.0
2021-08-11 09:30:00,47.42,47.67,47.14,47.66,36220.0,45.6496,45.8903,45.3801,45.8807,36220.0
2021-08-11 10:00:00,47.66,47.77,47.55,47.64,40148.0,45.8807,45.9866,45.7748,45.8614,40148.0
2021-08-11 10:30:00,47.64,47.66,47.48,47.59,31833.0,45.8614,45.8807,45.7074,45.8133,31833.0
2021-08-11 11:00:00,47.59,47.59,47.26,47.27,47726.0,45.8133,45.8133,45.4956,45.5052,47726.0
2021-08-11 11:30:00,47.29,47.3,47.1,47.18,18371.0,45.5245,45.5341,45.3416,45.4186,18371.0
2021-08-11 12:00:00,47.17,47.22,46.99,47.07,19880.0,45.409,45.4571,45.2357,45.3127,19880.0
2021-08-11 12:30:00,47.08,47.18,47.01,47.16,67478.0,45.3223,45.4186,45.255,45.3994,67478.0
2021-08-11 13:00:00,47.16,47.25,47.13,47.21,27325.0,45.3994,45.486,45.3705,45.4475,27325.0
2021-08-11 13:30:00,47.21,47.33,47.2,47.22,20183.0,45.4475,45.563,45.4379,45.4571,20183.0
2021-08-11 14:00:00,47.21,47.21,47.03,47.12,25393.0,45.4475,45.4475,45.2742,45.3608,25393.0
2021-08-11 14:30:00,47.12,47.24,47.09,47.18,56011.0,45.3608,45.4764,45.332,45.4186,56011.0
2021-08-11 15:00:00,47.17,47.32,47.1,47.29,69749.0,45.409,45.5534,45.3416,45.5245,69749.0
2021-08-11 15:30:00,47.29,47.34,47.17,47.19,115416.0,45.5245,45.5726,45.409,45.4282,115416.0
2021-08-12 09:30:00,47.34,47.56,47.18,47.4,30239.0,45.5726,45.7844,45.4186,45.6304,30239.0
2021-08-12 10:00:00,47.41,47.71,47.3,47.58,75665.0,45.64,45.9288,45.5341,45.8037,75665.0
2021-08-12 10:30:00,47.58,47.64,47.47,47.63,42617.0,45.8037,45.8614,45.6978,45.8518,42617.0
2021-08-12 11:00:00,47.64,47.87,47.56,47.71,68455.0,45.8614,46.0828,45.7844,45.9288,68455.0
2021-08-12 11:30:00,47.68,47.8,47.67,47.78,17921.0,45.8999,46.0155,45.8903,45.9962,17921.0
2021-08-12 12:00:00,47.78,47.95,47.7,47.9,32179.0,45.9962,46.1599,45.9192,46.1117,32179.0
2021-08-12 12:30:00,47.9,48.09,47.9,48.06,37900.0,46.1117,46.2946,46.1117,46.2658,37900.0
2021-08-12 13:00:00,48.06,48.17,48.0,48.15,30229.0,46.2658,46.3716,46.208,46.3524,30229.0
2021-08-12 13:30:00,48.14,48.32,48.13,48.29,29011.0,46.3428,46.516,46.3331,46.4872,29011.0
2021-08-12 14:00:00,48.29,48.44,48.22,48.35,58853.0,46.4872,46.6316,46.4198,46.5449,58853.0
2021-08-12 14:30:00,48.34,48.37,48.27,48.35,33464.0,46.5353,46.5642,46.4679,46.5449,33464.0
2021-08-12 15:00:00,48.34,48.54,48.34,48.47,67437.0,46.5353,46.7278,46.5353,46.6604,67437.0
2021-08-12 15:30:00,48.47,48.52,48.33,48.38,125997.0,46.6604,46.7086,46.5257,46.5738,125997.0
2021-08-13 09:30:00,48.31,48.4,48.04,48.1,32672.0,46.5064,46.5931,46.2465,46.3043,32672.0
2021-08-13 10:00:00,48.06,48.19,47.98,48.09,23928.0,46.2658,46.3909,46.1887,46.2946,23928.0
2021-08-13 10:30:00,48.09,48.19,47.91,47.93,40658.0,46.2946,46.3909,46.1214,46.1406,40658.0
2021-08-13 11:00:00,47.91,48.02,47.89,47.94,21640.0,46.1214,46.2272,46.1021,46.1502,21640.0
2021-08-13 11:30:00,47.94,47.99,47.76,47.84,29328.0,46.1502,46.1984,45.977,46.054,29328.0
2021-08-13 12:00:00,47.82,47.84,47.72,47.73,30357.0,46.0347,46.054,45.9384,45.9481,30357.0
2021-08-13 12:30:00,47.76,47.9,47.69,47.9,24201.0,45.977,46.1117,45.9096,46.1117,24201.0
2021-08-13 13:00:00,47.93,47.98,47.88,47.9,18063.0,46.1406,46.1887,46.0925,46.1117,18063.0
2021-08-13 13:30:00,47.89,48.03,47.86,48.02,13107.0,46.1021,46.2369,46.0732,46.2272,13107.0
2021-08-13 14:00:00,48.01,48.12,47.99,48.12,25432.0,46.2176,46.3235,46.1984,46.3235,25432.0
2021-08-13 14:30:00,48.12,48.14,47.99,48.05,37204.0,46.3235,46.3428,46.1984,46.2561,37204.0
2021-08-13 15:00:00,48.05,48.05,47.94,48.0,31371.0,46.2561,46.2561,46.1502,46.208,31371.0
2021-08-13 15:30:00,48.0,48.06,47.83,47.91,115447.0,46.208,46.2658,46.0443,46.1214,115447.0
2021-08-16 09:30:00,47.8,47.81,47.31,47.72,40689.0,46.0155,46.0251,45.5438,45.9384,40689.0
2021-08-16 10:00:00,47.77,48.07,47.74,48.0,57250.0,45.9866,46.2754,45.9577,46.208,57250.0
2021-08-16 10:30:00,47.98,48.08,47.93,47.95,48809.0,46.1887,46.285,46.1406,46.1599,48809.0
2021-08-16 11:00:00,47.95,48.01,47.88,48.0,32535.0,46.1599,46.2176,46.0925,46.208,32535.0
2021-08-16 11:30:00,48.0,48.2,47.96,48.13,32276.0,46.208,46.4005,46.1695,46.3331,32276.0
2021-08-16 12:00:00,48.14,48.17,48.09,48.16,25306.0,46.3428,46.3716,46.2946,46.362,25306.0
2021-08-16 12:30:00,48.15,48.39,48.14,48.39,27588.0,46.3524,46.5834,46.3428,46.5834,27588.0
2021-08-16 13:00:00,48.4,48.54,48.33,48.5,32978.0,46.5931,46.7278,46.5257,46.6893,32978.0
2021-08-16 13:30:00,48.51,48.55,48.46,48.53,34177.0,46.699,46.7375,46.6508,46.7182,34177.0
2021-08-16 14:00:00,48.54,48.6,48.46,48.5,25601.0,46.7278,46.7856,46.6508,46.6893,25601.0
2021-08-16 14:30:00,48.5,48.5,48.32,48.33,39020.0,46.6893,46.6893,46.516,46.5257,39020.0
2021-08-16 15:00:00,48.32,48.51,48.25,48.26,56586.0,46.516,46.699,46.4487,46.4583,56586.0
2021-08-16 15:30:00,48.26,48.34,48.17,48.33,153025.0,46.4583,46.5353,46.3716,46.5257,153025.0
2021-08-17 09:30:00,48.21,48.51,48.0,48.02,42454.0,46.4102,46.699,46.208,46.2272,42454.0
2021-08-17 10:00:00,47.98,48.47,47.9,48.38,36770.0,46.1887,46.6604,46.1117,46.5738,36770.0
2021-08-17 10:30:00,48.38,48.6,48.34,48.46,50239.0,46.5738,46.7856,46.5353,46.6508,50239.0
2021-08-17 11:00:00,48.43,48.54,48.36,48.39,49250.0,46.6219,46.7278,46.5546,46.5834,49250.0
2021-08-17 11:30:00,48.38,48.47,48.28,48.4,33477.0,46.5738,46.6604,46.4775,46.5931,33477.0
2021-08-17 12:00:00,48.39,48.4,48.25,48.37,33355.0,46.5834,46.5931,46.4487,46.5642,33355.0
2021-08-17 12:30:00,48.37,48.39,48.02,48.06,42473.0,46.5642,46.5834,46.2272,46.2658,42473.0
2021-08-17 13:00:00,48.1,48.2,48.01,48.19,33246.0,46.3043,46.4005,46.2176,46.3909,33246.0
2021-08-17 13:30:00,48.19,48.38,48.1,48.37,27622.0,46.3909,46.5738,46.3043,46.5642,27622.0
2021-08-17 14:00:00,48.35,48.47,48.32,48.42,31090.0,46.5449,46.6604,46.516,46.6123,31090.0
2021-08-17 14:30:00,48.4,48.5,48.36,48.49,33927.0,46.5931,46.6893,46.5546,46.6797,33927.0
2021-08-17 15:00:00,48.49,48.53,48.35,48.43,64149.0,46.6797,46.7182,46.5449,46.6219,64149.0
2021-08-17 15:30:00,48.43,48.65,48.4,48.62,185292.0,46.6219,46.8337,46.5931,46.8048,185292.0
2021-08-18 09:30:00,48.65,48.93,48.4,48.86,38166.0,46.8337,47.1033,46.5931,47.0359,38166.0
2021-08-18 10:00:00,48.8,48.8,48.46,48.5,21164.0,46.9781,46.9781,46.6508,46.6893,21164.0
2021-08-18 10:30:00,48.52,48.87,48.48,48.56,35464.0,46.7086,47.0455,46.6701,46.7471,35464.0
2021-08-18 11:00:00,48.59,48.65,48.47,48.65,16725.0,46.776,46.8337,46.6604,46.8337,16725.0
2021-08-18 11:30:00,48.65,48.7,48.52,48.55,15450.0,46.8337,46.8819,46.7086,46.7375,15450.0
2021-08-18 12:00:00,48.57,48.84,48.55,48.8,49714.0,46.7567,47.0166,46.7375,46.9781,49714.0
2021-08-18 12:30:00,48.82,48.83,48.76,48.82,16774.0,46.9974,47.007,46.9396,46.9974,16774.0
2021-08-18 13:00:00,48.83,48.92,48.7,48.8,21631.0,47.007,47.0936,46.8819,46.9781,21631.0
2021-08-18 13:30:00,48.8,48.87,48.78,48.83,20977.0,46.9781,47.0455,46.9589,47.007,20977.0
2021-08-18 14:00:00,48.83,48.91,48.75,48.83,68549.0,47.007,47.084,46.93,47.007,68549.0
2021-08-18 14:30:00,48.84,48.93,48.83,48.91,31834.0,47.0166,47.1033,47.007,47.084,31834.0
2021-08-18 15:00:00,48.89,48.89,48.8,48.82,49308.0,47.0648,47.0648,46.9781,46.9974,49308.0
2021-08-18 15:30:00,48.83,48.85,48.65,48.66,231759.0,47.007,47.0263,46.8337,46.8434,231759.0
2021-08-19 09:30:00,48.55,48.75,48.28,48.66,28905.0,46.7375,46.93,46.4775,46.8434,28905.0
2021-08-19 10:00:00,48.68,48.87,48.51,48.87,19010.0,46.8626,47.0455,46.699,47.0455,19010.0
2021-08-19 10:30:00,48.87,48.87,48.69,48.76,29990.0,47.0455,47.0455,46.8722,46.9396,29990.0
2021-08-19 11:00:00,48.73,49.02,48.7,48.91,34207.0,46.9107,47.1899,46.8819,47.084,34207.0
2021-08-19 11:30:00,48.87,48.99,48.85,48.91,26524.0,47.0455,47.161,47.0263,47.084,26524.0
2021-08-19 12:00:00,48.95,48.98,48.85,48.95,20691.0,47.1225,47.1514,47.0263,47.1225,20691.0
2021-08-19 12:30:00,48.94,49.0,48.9,48.97,28344.0,47.1129,47.1707,47.0744,47.1418,28344.0
2021-08-19 13:00:00,48.96,48.96,48.79,48.82,19929.0,47.1322,47.1322,46.9685,46.9974,19929.0
2021-08-19 13:30:00,48.8,48.81,48.48,48.48,24971.0,46.9781,46.9878,46.6701,46.6701,24971.0
2021-08-19 14:00:00,48.49,48.57,48.39,48.39,28038.0,46.6797,46.7567,46.5834,46.5834,28038.0
2021-08-19 14:30:00,48.34,48.56,48.32,48.54,19606.0,46.5353,46.7471,46.516,46.7278,19606.0
2021-08-19 15:00:00,48.56,48.69,48.5,48.69,29344.0,46.7471,46.8722,46.6893,46.8722,29344.0
2021-08-19 15:30:00,48.66,48.73,48.49,48.53,135395.0,46.8434,46.9107,46.6797,46.7182,135395.0
2021-08-20 09:30:00,48.66,49.13,48.4,49.12,38844.0,46.8434,47.2958,46.5931,47.2862,38844.0
2021-08-20 10:00:00,49.11,49.39,49.11,49.31,46186.0,47.2766,47.5461,47.2766,47.4691,46186.0
2021-08-20 10:30:00,49.32,49.52,49.24,49.47,36169.0,47.4787,47.6712,47.4017,47.6231,36169.0
2021-08-20 11:00:00,49.48,49.66,49.42,49.59,28230.0,47.6327,47.806,47.575,47.7386,28230.0
2021-08-20 11:30:00,49.6,49.74,49.56,49.74,28694.0,47.7483,47.883,47.7098,47.883,28694.0
2021-08-20 12:00:00,49.73,49.84,49.68,49.76,40028.0,47.8734,47.9793,47.8253,47.9023,40028.0
2021-08-20 12:30:00,49.79,49.93,49.78,49.91,27993.0,47.9312,48.0659,47.9215,48.0467,27993.0
2021-08-20 13:00:00,49.91,49.91,49.82,49.85,27562.0,48.0467,48.0467,47.96,47.9889,27562.0
2021-08-20 13:30:00,49.85,49.85,49.53,49.56,34964.0,47.9889,47.9889,47.6809,47.7098,34964.0
2021-08-20 14:00:00,49.56,49.7,49.53,49.64,34234.0,47.7098,47.8445,47.6809,47.7868,34234.0
2021-08-20 14:30:00,49.64,49.65,49.54,49.62,32813.0,47.7868,47.7964,47.6905,47.7675,32813.0
2021-08-20 15:00:00,49.62,49.75,49.57,49.73,40677.0,47.7675,47.8927,47.7194,47.8734,40677.0
2021-08-20 15:30:00,49.74,49.92,49.71,49.83,177646.0,47.883,48.0563,47.8542,47.9697,177646.0
2021-08-23 09:30:00,49.8,50.43,49.73,50.41,55791.0,47.9408,48.5473,47.8734,48.528,55791.0
2021-08-23 10:00:00,50.41,50.44,50.17,50.37,29594.0,48.528,48.5569,48.297,48.4895,29594.0
2021-08-23 10:30:00,50.38,50.6,50.28,50.53,28890.0,48.4991,48.7109,48.4029,48.6435,28890.0
2021-08-23 11:00:00,50.53,50.56,50.44,50.52,27589.0,48.6435,48.6724,48.5569,48.6339,27589.0
2021-08-23 11:30:00,50.51,50.57,50.4,50.53,34493.0,48.6243,48.682,48.5184,48.6435,34493.0
2021-08-23 12:00:00,50.57,50.61,50.51,50.58,22839.0,48.682,48.7206,48.6243,48.6917,22839.0
2021-08-23 12:30:00,50.59,50.74,50.58,50.73,28139.0,48.7013,48.8457,48.6917,48.8361,28139.0
2021-08-23 13:00:00,50.73,50.88,50.65,50.85,43993.0,48.8361,48.9805,48.7591,48.9516,43993.0
2021-08-23 13:30:00,50.85,50.86,50.75,50.82,30078.0,48.9516,48.9612,48.8553,48.9227,30078.0
2021-08-23 14:00:00,50.81,50.85,50.62,50.64,34591.0,48.9131,48.9516,48.7302,48.7494,34591.0
2021-08-23 14:30:00,50.64,50.65,50.32,50.59,56744.0,48.7494,48.7591,48.4414,48.7013,56744.0
2021-08-23 15:00:00,50.59,50.6,50.43,50.46,38993.0,48.7013,48.7109,48.5473,48.5762,38993.0
2021-08-23 15:30:00,50.45,50.5,50.28,50.35,202728.0,48.5665,48.6147,48.4029,48.4703,202728.0
2021-08-24 09:30:00,50.35,50.4,50.15,50.23,39727.0,48.4703,48.5184,48.2777,48.3547,39727.0
2021-08-24 10:00:00,50.25,50.47,50.21,50.28,23995.0,48.374,48.5858,48.3355,48.4029,23995.0
2021-08-24 10:30:00,50.3,50.4,50.26,50.35,24038.0,48.4221,48.5184,48.3836,48.4703,24038.0
2021-08-24 11:00:00,50.35,50.41,50.26,50.34,14571.0,48.4703,48.528,48.3836,48.4606,14571.0
2021-08-24 11:30:00,50.34,50.43,50.34,50.4,9148.0,48.4606,48.5473,48.4606,48.5184,9148.0
2021-08-24 12:00:00,50.42,50.42,50.24,50.24,17798.0,48.5376,48.5376,48.3644,48.3644,17798.0
2021-08-24 12:30:00,50.25,50.33,50.23,50.33,19415.0,48.374,48.451,48.3547,48.451,19415.0
2021-08-24 13:00:00,50.32,50.36,50.31,50.33,15998.0,48.4414,48.4799,48.4318,48.451,15998.0
2021-08-24 13:30:00,50.34,50.48,50.31,50.48,39359.0,48.4606,48.5954,48.4318,48.5954,39359.0
2021-08-24 14:00:00,50.49,50.57,50.45,50.5,28224.0,48.605,48.682,48.5665,48.6147,28224.0
2021-08-24 14:30:00,50.5,50.63,50.47,50.48,55048.0,48.6147,48.7398,48.5858,48.5954,55048.0
2021-08-24 15:00:00,50.48,50.57,50.42,50.5,75075.0,48.5954,48.682,48.5376,48.6147,75075.0
2021-08-24 15:30:00,50.5,50.67,50.37,50.65,296444.0,48.6147,48.7783,48.4895,48.7591,296444.0
2021-08-25 09:30:00,50.78,51.12,50.55,50.8,34289.0,48.8842,49.2115,48.6628,48.9035,34289.0
2021-08-25 10:00:00,50.77,50.83,50.59,50.59,37743.0,48.8746,48.9323,48.7013,48.7013,37743.0
2021-08-25 10:30:00,50.59,50.62,50.38,50.54,21661.0,48.7013,48.7302,48.4991,48.6532,21661.0
2021-08-25 11:00:00,50.51,50.51,50.23,50.41,21732.0,48.6243,48.6243,48.3547,48.528,21732.0
2021-08-25 11:30:00,50.46,50.57,50.42,50.57,7277.0,48.5762,48.682,48.5376,48.682,7277.0
2021-08-25 12:00:00,50.57,50.57,50.45,50.51,10589.0,48.682,48.682,48.5665,48.6243,10589.0
2021-08-25 12:30:00,50.51,50.62,50.5,50.58,11401.0,48.6243,48.7302,48.6147,48.6917,11401.0
2021-08-25 13:00:00,50.61,50.68,50.57,50.64,25152.0,48.7206,48.7879,48.682,48.7494,25152.0
2021-08-25 13:30:00,50.63,50.63,50.56,50.59,14018.0,48.7398,48.7398,48.6724,48.7013,14018.0
2021-08-25 14:00:00,50.62,50.74,50.6,50.73,19416.0,48.7302,48.8457,48.7109,48.8361,19416.0
2021-08-25 14:30:00,50.72,50.77,50.69,50.73,18722.0,48.8264,48.8746,48.7976,48.8361,18722.0
2021-08-25 15:00:00,50.75,50.75,50.6,50.63,24850.0,48.8553,48.8553,48.7109,48.7398,24850.0
2021-08-25 15:30:00,50.62,50.68,50.54,50.59,81128.0,48.7302,48.7879,48.6532,48.7013,81128.0
2021-08-26 09:30:00,50.7,50.81,50.45,50.52,39635.0,48.8072,48.9131,48.5665,48.6339,39635.0
2021-08-26 10:00:00,50.54,50.57,50.37,50.41,27356.0,48.6532,48.682,48.4895,48.528,27356.0
2021-08-26 10:30:00,50.48,50.55,50.39,50.43,131814.0,48.5954,48.6628,48.5088,48.5473,131814.0
2021-08-26 11:00:00,50.43,50.53,50.3,50.39,23711.0,48.5473,48.6435,48.4221,48.5088,23711.0
2021-08-26 11:30:00,50.38,50.45,50.28,50.36,37097.0,48.4991,48.5665,48.4029,48.4799,37097.0
2021-08-26 12:00:00,50.38,50.47,50.33,50.46,20076.0,48.4991,48.5858,48.451,48.5762,20076.0
2021-08-26 12:30:00,50.46,50.47,50.38,50.47,28336.0,48.5762,48.5858,48.4991,48.5858,28336.0
2021-08-26 13:00:00,50.47,50.47,50.41,50.46,23737.0,48.5858,48.5858,48.528,48.5762,23737.0
2021-08-26 13:30:00,50.44,50.49,50.38,50.48,25049.0,48.5569,48.605,48.4991,48.5954,25049.0
2021-08-26 14:00:00,50.47,50.51,50.4,50.44,39894.0,48.5858,48.6243,48.5184,48.5569,39894.0
2021-08-26 14:30:00,50.42,50.53,50.39,50.45,49073.0,48.5376,48.6435,48.5088,48.5665,49073.0
2021-08-26 15:00:00,50.44,50.48,50.37,50.46,67536.0,48.5569,48.5954,48.4895,48.5762,67536.0
2021-08-26 15:30:00,50.46,50.51,50.4,50.46,264520.0,48.5762,48.6243,48.5184,48.5762,264520.0
2021-08-27 09:30:00,50.5,50.71,50.38,50.53,36403.0,48.6147,48.8168,48.4991,48.6435,36403.0
2021-08-27 10:00:00,50.49,50.79,50.27,50.65,206483.0,48.605,48.8938,48.3932,48.7591,206483.0
2021-08-27 10:30:00,50.65,50.67,50.5,50.54,93778.0,48.7591,48.7783,48.6147,48.6532,93778.0
2021-08-27 11:00:00,50.54,50.68,50.53,50.57,67698.0,48.6532,48.7879,48.6435,48.682,67698.0
2021-08-27 11:30:00,50.59,50.81,50.53,50.75,170765.0,48.7013,48.9131,48.6435,48.8553,170765.0
2021-08-27 12:00:00,50.74,50.86,50.6,50.85,53528.0,48.8457,48.9612,48.7109,48.9516,53528.0
2021-08-27 12:30:00,50.86,50.96,50.75,50.89,69719.0,48.9612,49.0575,48.8553,48.9901,69719.0
2021-08-27 13:00:00,50.89,51.0,50.75,50.87,189719.0,48.9901,49.096,48.8553,48.9708,189719.0
2021-08-27 13:30:00,50.87,50.87,50.69,50.8,62270.0,48.9708,48.9708,48.7976,48.9035,62270.0
2021-08-27 14:00:00,50.8,50.83,50.76,50.83,39335.0,48.9035,48.9323,48.865,48.9323,39335.0
2021-08-27 14:30:00,50.81,51.05,50.77,51.04,165030.0,48.9131,49.1441,48.8746,49.1345,165030.0
2021-08-27 15:00:00,51.04,51.08,50.77,50.85,122901.0,49.1345,49.173,48.8746,48.9516,122901.0
2021-08-27 15:30:00,50.87,50.89,50.65,50.78,254012.0,48.9708,48.9901,48.7591,48.8842,254012.0
2021-08-30 09:30:00,50.64,50.75,50.25,50.49,50291.0,48.7494,48.8553,48.374,48.605,50291.0
2021-08-30 10:00:00,50.48,50.68,50.42,50.5,17533.0,48.5954,48.7879,48.5376,48.6147,17533.0
2021-08-30 10:30:00,50.53,50.59,50.48,50.48,14958.0,48.6435,48.7013,48.5954,48.5954,14958.0
2021-08-30 11:00:00,50.48,50.51,50.34,50.41,22632.0,48.5954,48.6243,48.4606,48.528,22632.0
2021-08-30 11:30:00,50.39,50.42,50.29,50.29,21116.0,48.5088,48.5376,48.4125,48.4125,21116.0
2021-08-30 12:00:00,50.29,50.4,50.21,50.4,30461.0,48.4125,48.5184,48.3355,48.5184,30461.0
2021-08-30 12:30:00,50.4,50.42,50.31,50.4,11197.0,48.5184,48.5376,48.4318,48.5184,11197.0
2021-08-30 13:00:00,50.4,50.4,50.31,50.34,17143.0,48.5184,48.5184,48.4318,48.4606,17143.0
2021-08-30 13:30:00,50.34,50.4,50.27,50.4,23085.0,48.4606,48.5184,48.3932,48.5184,23085.0
2021-08-30 14:00:00,50.41,50.43,50.35,50.41,23223.0,48.528,48.5473,48.4703,48.528,23223.0
2021-08-30 14:30:00,50.42,50.52,50.42,50.49,29534.0,48.5376,48.6339,48.5376,48.605,29534.0
2021-08-30 15:00:00,50.51,50.66,50.43,50.59,154350.0,48.6243,48.7687,48.5473,48.7013,154350.0
2021-08-30 15:30:00,50.61,50.61,50.46,50.52,132473.0,48.7206,48.7206,48.5762,48.6339,132473.0
2021-08-31 09:30:00,50.56,50.71,50.41,50.45,25958.0,48.6724,48.8168,48.528,48.5665,25958.0
2021-08-31 10:00:00,50.45,50.6,50.42,50.55,59745.0,48.5665,48.7109,48.5376,48.6628,59745.0
2021-08-31 10:30:00,50.53,50.54,50.32,50.48,33063.0,48.6435,48.6532,48.4414,48.5954,33063.0
2021-08-31 11:00:00,50.48,50.5,50.38,50.39,17755.0,48.5954,48.6147,48.4991,48.5088,17755.0
2021-08-31 11:30:00,50.4,50.72,50.1,50.64,677303.0,48.5184,48.8264,48.2296,48.7494,677303.0
2021-08-31 12:00:00,50.65,50.71,50.6,50.63,71547.0,48.7591,48.8168,48.7109,48.7398,71547.0
2021-08-31 12:30:00,50.62,50.68,50.6,50.64,32859.0,48.7302,48.7879,48.7109,48.7494,32859.0
2021-08-31 13:00:00,50.65,50.77,50.62,50.76,25051.0,48.7591,48.8746,48.7302,48.865,25051.0
2021-08-31 13:30:00,50.77,50.82,50.74,50.77,49768.0,48.8746,48.9227,48.8457,48.8746,49768.0
2021-08-31 14:00:00,50.77,50.9,50.77,50.83,40561.0,48.8746,48.9997,48.8746,48.9323,40561.0
2021-08-31 14:30:00,50.84,50.88,50.83,50.84,62746.0,48.942,48.9805,48.9323,48.942,62746.0
2021-08-31 15:00:00,50.86,51.53,50.55,50.7,268588.0,48.9612,49.6062,48.6628,48.8072,268588.0
2021-08-31 15:30:00,50.72,50.83,50.66,50.74,281650.0,48.8264,48.9323,48.7687,48.8457,281650.0
2021-09-01 09:30:00,51.09,51.26,50.89,51.05,111483.0,49.1826,49.3463,48.9901,49.1441,111483.0
2021-09-01 10:00:00,51.07,51.09,50.95,51.04,78996.0,49.1634,49.1826,49.0479,49.1345,78996.0
2021-09-01 10:30:00,51.04,51.4,51.03,51.31,65003.0,49.1345,49.4811,49.1249,49.3944,65003.0
2021-09-01 11:00:00,51.32,51.4,51.19,51.23,32532.0,49.404,49.4811,49.2789,49.3174,32532.0
2021-09-01 11:30:00,51.23,51.28,51.12,51.28,48215.0,49.3174,49.3655,49.2115,49.3655,48215.0
2021-09-01 12:00:00,51.29,51.44,51.21,51.38,49787.0,49.3752,49.5196,49.2982,49.4618,49787.0
2021-09-01 12:30:00,51.39,51.48,51.37,51.46,52308.0,49.4714,49.5581,49.4522,49.5388,52308.0
2021-09-01 13:00:00,51.46,51.55,51.39,51.53,51605.0,49.5388,49.6255,49.4714,49.6062,51605.0
2021-09-01 13:30:00,51.53,51.63,51.53,51.61,37680.0,49.6062,49.7025,49.6062,49.6832,37680.0
2021-09-01 14:00:00,51.61,51.66,51.57,51.59,54137.0,49.6832,49.7314,49.6447,49.664,54137.0
2021-09-01 14:30:00,51.59,51.61,51.47,51.49,45321.0,49.664,49.6832,49.5484,49.5677,45321.0
2021-09-01 15:00:00,51.49,51.52,51.35,51.36,54754.0,49.5677,49.5966,49.4329,49.4426,54754.0
2021-09-01 15:30:00,51.36,51.46,51.24,51.46,126510.0,49.4426,49.5388,49.327,49.5388,126510.0
2021-09-02 09:30:00,52.0,52.28,51.5,52.02,171534.0,50.0587,50.3282,49.5773,50.0779,171534.0
2021-09-02 10:00:00,52.05,52.45,52.04,52.43,88598.0,50.1068,50.4919,50.0972,50.4726,88598.0
2021-09-02 10:30:00,52.4,52.54,52.34,52.53,70243.0,50.4437,50.5785,50.386,50.5689,70243.0
2021-09-02 11:00:00,52.54,52.62,52.4,52.41,57883.0,50.5785,50.6555,50.4437,50.4534,57883.0
2021-09-02 11:30:00,52.4,52.45,52.27,52.31,60305.0,50.4437,50.4919,50.3186,50.3571,60305.0
2021-09-02 12:00:00,52.33,52.35,52.23,52.24,79357.0,50.3763,50.3956,50.2801,50.2897,79357.0
2021-09-02 12:30:00,52.24,52.25,52.0,52.19,150442.0,50.2897,50.2993,50.0587,50.2416,150442.0
2021-09-02 13:00:00,52.19,52.2,52.12,52.13,46186.0,50.2416,50.2512,50.1742,50.1838,46186.0
2021-09-02 13:30:00,52.14,52.18,52.02,52.07,47308.0,50.1934,50.2319,50.0779,50.126,47308.0
2021-09-02 14:00:00,52.07,52.08,51.98,52.04,98778.0,50.126,50.1357,50.0394,50.0972,98778.0
2021-09-02 14:30:00,52.03,52.06,51.94,52.05,53882.0,50.0875,50.1164,50.0009,50.1068,53882.0
2021-09-02 15:00:00,52.05,52.57,52.0,52.52,195936.0,50.1068,50.6074,50.0587,50.5592,195936.0
2021-09-02 15:30:00,52.52,52.81,52.52,52.66,389137.0,50.5592,50.8384,50.5592,50.694,389137.0
2021-09-03 09:30:00,52.32,52.48,52.1,52.37,27621.0,50.3667,50.5207,50.1549,50.4148,27621.0
2021-09-03 10:00:00,52.36,52.46,52.25,52.36,24612.0,50.4052,50.5015,50.2993,50.4052,24612.0
2021-09-03 10:30:00,52.36,52.45,52.27,52.4,15228.0,50.4052,50.4919,50.3186,50.4437,15228.0
2021-09-03 11:00:00,52.41,52.41,51.89,51.93,55447.0,50.4534,50.4534,49.9528,49.9913,55447.0
2021-09-03 11:30:00,51.93,52.0,51.86,51.86,33761.0,49.9913,50.0587,49.9239,49.9239,33761.0
2021-09-03 12:00:00,51.86,52.05,51.84,51.84,59919.0,49.9239,50.1068,49.9046,49.9046,59919.0
2021-09-03 12:30:00,51.81,51.99,51.79,51.92,31736.0,49.8758,50.049,49.8565,49.9816,31736.0
2021-09-03 13:00:00,51.91,51.93,51.78,51.81,19569.0,49.972,49.9913,49.8469,49.8758,19569.0
2021-09-03 13:30:00,51.82,51.84,51.67,51.73,32877.0,49.8854,49.9046,49.741,49.7987,32877.0
2021-09-03 14:00:00,51.75,51.75,51.63,51.75,23931.0,49.818,49.818,49.7025,49.818,23931.0
2021-09-03 14:30:00,51.75,51.86,51.72,51.78,30297.0,49.818,49.9239,49.7891,49.8469,30297.0
2021-09-03 15:00:00,51.79,51.84,51.74,51.75,23582.0,49.8565,49.9046,49.8084,49.818,23582.0
2021-09-03 15:30:00,51.76,51.83,51.59,51.71,214450.0,49.8276,49.895,49.664,49.7795,214450.0
2021-09-07 09:30:00,51.67,52.02,51.41,51.41,77011.0,49.741,50.0779,49.4907,49.4907,77011.0
2021-09-07 10:00:00,51.44,51.6,51.22,51.39,68397.0,49.5196,49.6736,49.3078,49.4714,68397.0
2021-09-07 10:30:00,51.37,51.47,51.33,51.47,49080.0,49.4522,49.5484,49.4137,49.5484,49080.0
2021-09-07 11:00:00,51.45,51.6,51.34,51.6,39610.0,49.5292,49.6736,49.4233,49.6736,39610.0
2021-09-07 11:30:00,51.6,51.69,51.54,51.56,33662.0,49.6736,49.7602,49.6158,49.6351,33662.0
2021-09-07 12:00:00,51.55,51.74,51.54,51.56,39272.0,49.6255,49.8084,49.6158,49.6351,39272.0
2021-09-07 12:30:00,51.56,51.58,51.46,51.46,31620.0,49.6351,49.6543,49.5388,49.5388,31620.0
2021-09-07 13:00:00,51.47,51.51,51.32,51.46,40919.0,49.5484,49.587,49.404,49.5388,40919.0
2021-09-07 13:30:00,51.45,51.58,51.45,51.52,35895.0,49.5292,49.6543,49.5292,49.5966,35895.0
2021-09-07 14:00:00,51.5,51.65,51.49,51.49,27854.0,49.5773,49.7217,49.5677,49.5677,27854.0
2021-09-07 14:30:00,51.5,51.55,51.45,51.49,46125.0,49.5773,49.6255,49.5292,49.5677,46125.0
2021-09-07 15:00:00,51.5,51.51,51.36,51.41,47740.0,49.5773,49.587,49.4426,49.4907,47740.0
2021-09-07 15:30:00,51.41,51.45,51.23,51.23,141153.0,49.4907,49.5292,49.3174,49.3174,141153.0
2021-09-08 09:30:00,51.06,51.61,51.01,51.49,57203.0,49.1538,49.6832,49.1056,49.5677,57203.0
2021-09-08 10:00:00,51.47,51.5,51.06,51.11,101514.0,49.5484,49.5773,49.1538,49.2019,101514.0
2021-09-08 10:30:00,51.13,51.13,50.58,50.72,66560.0,49.2211,49.2211,48.6917,48.8264,66560.0
2021-09-08 11:00:00,50.72,50.91,50.68,50.74,32100.0,48.8264,49.0094,48.7879,48.8457,32100.0
2021-09-08 11:30:00,50.76,50.83,50.65,50.73,38676.0,48.865,48.9323,48.7591,48.8361,38676.0
2021-09-08 12:00:00,50.72,50.95,50.71,50.83,256098.0,48.8264,49.0479,48.8168,48.9323,256098.0
2021-09-08 12:30:00,50.83,50.84,50.66,50.78,250506.0,48.9323,48.942,48.7687,48.8842,250506.0
2021-09-08 13:00:00,50.77,50.86,50.71,50.85,238136.0,48.8746,48.9612,48.8168,48.9516,238136.0
2021-09-08 13:30:00,50.86,50.92,50.74,50.77,161399.0,48.9612,49.019,48.8457,48.8746,161399.0
2021-09-08 14:00:00,50.79,50.88,50.76,50.77,106322.0,48.8938,48.9805,48.865,48.8746,106322.0
2021-09-08 14:30:00,50.77,50.85,50.63,50.8,91602.0,48.8746,48.9516,48.7398,48.9035,91602.0
2021-09-08 15:00:00,50.8,50.87,50.7,50.78,124811.0,48.9035,48.9708,48.8072,48.8842,124811.0
2021-09-08 15:30:00,50.77,50.91,50.75,50.86,315701.0,48.8746,49.0094,48.8553,48.9612,315701.0
2021-09-09 09:30:00,50.71,51.0,50.52,50.87,70385.0,48.8168,49.096,48.6339,48.9708,70385.0
2021-09-09 10:00:00,50.87,50.93,50.77,50.83,102679.0,48.9708,49.0286,48.8746,48.9323,102679.0
2021-09-09 10:30:00,50.83,50.99,50.79,50.83,195309.0,48.9323,49.0864,48.8938,48.9323,195309.0
2021-09-09 11:00:00,50.84,50.9,50.79,50.84,86317.0,48.942,48.9997,48.8938,48.942,86317.0
2021-09-09 11:30:00,50.85,50.92,50.81,50.84,64281.0,48.9516,49.019,48.9131,48.942,64281.0
2021-09-09 12:00:00,50.84,50.84,50.69,50.75,40047.0,48.942,48.942,48.7976,48.8553,40047.0
2021-09-09 12:30:00,50.75,50.85,50.74,50.76,17996.0,48.8553,48.9516,48.8457,48.865,17996.0
2021-09-09 13:00:00,50.76,50.82,50.53,50.55,39834.0,48.865,48.9227,48.6435,48.6628,39834.0
2021-09-09 13:30:00,50.57,50.61,50.42,50.5,25602.0,48.682,48.7206,48.5376,48.6147,25602.0
2021-09-09 14:00:00,50.48,50.51,50.4,50.47,28346.0,48.5954,48.6243,48.5184,48.5858,28346.0
2021-09-09 14:30:00,50.46,50.46,50.34,50.41,24159.0,48.5762,48.5762,48.4606,48.528,24159.0
2021-09-09 15:00:00,50.42,50.51,50.37,50.48,37578.0,48.5376,48.6243,48.4895,48.5954,37578.0
2021-09-09 15:30:00,50.48,50.51,50.38,50.4,138234.0,48.5954,48.6243,48.4991,48.5184,138234.0
2021-09-10 09:30:00,50.4,50.55,50.3,50.44,114154.0,48.5184,48.6628,48.4221,48.5569,114154.0
2021-09-10 10:00:00,50.47,50.47,50.33,50.36,38500.0,48.5858,48.5858,48.451,48.4799,38500.0
2021-09-10 10:30:00,50.34,50.34,50.01,50.18,90523.0,48.4606,48.4606,48.143,48.3066,90523.0
2021-09-10 11:00:00,50.19,50.44,50.02,50.39,272245.0,48.3162,48.5569,48.1526,48.5088,272245.0
2021-09-10 11:30:00,50.37,50.71,50.37,50.63,121779.0,48.4895,48.8168,48.4895,48.7398,121779.0
2021-09-10 12:00:00,50.62,50.82,50.6,50.71,103934.0,48.7302,48.9227,48.7109,48.8168,103934.0
2021-09-10 12:30:00,50.72,50.76,50.62,50.7,97413.0,48.8264,48.865,48.7302,48.8072,97413.0
2021-09-10 13:00:00,50.7,50.76,50.61,50.72,164721.0,48.8072,48.865,48.7206,48.8264,164721.0
2021-09-10 13:30:00,50.72,50.84,50.7,50.81,97351.0,48.8264,48.942,48.8072,48.9131,97351.0
2021-09-10 14:00:00,50.82,51.07,50.81,50.98,61863.0,48.9227,49.1634,48.9131,49.0767,61863.0
2021-09-10 14:30:00,50.98,51.01,50.92,50.93,36225.0,49.0767,49.1056,49.019,49.0286,36225.0
2021-09-10 15:00:00,50.92,50.92,50.74,50.86,38463.0,49.019,49.019,48.8457,48.9612,38463.0
2021-09-10 15:30:00,50.86,50.88,50.51,50.55,174949.0,48.9612,48.9805,48.6243,48.6628,174949.0
2021-09-13 09:30:00,50.81,50.92,50.2,50.23,79168.0,48.9131,49.019,48.3259,48.3547,79168.0
2021-09-13 10:00:00,50.23,50.29,49.9,50.03,50917.0,48.3547,48.4125,48.0371,48.1622,50917.0
2021-09-13 10:30:00,50.05,50.45,49.99,50.42,250806.0,48.1815,48.5665,48.1237,48.5376,250806.0
2021-09-13 11:00:00,50.43,50.44,50.21,50.3,177689.0,48.5473,48.5569,48.3355,48.4221,177689.0
2021-09-13 11:30:00,50.29,50.31,49.96,49.98,86228.0,48.4125,48.4318,48.0948,48.1141,86228.0
2021-09-13 12:00:00,49.98,50.05,49.9,50.0,72461.0,48.1141,48.1815,48.0371,48.1333,72461.0
2021-09-13 12:30:00,49.99,50.08,49.92,50.0,40375.0,48.1237,48.2103,48.0563,48.1333,40375.0
2021-09-13 13:00:00,50.0,50.02,49.96,50.01,44948.0,48.1333,48.1526,48.0948,48.143,44948.0
2021-09-13 13:30:00,50.01,50.01,49.88,49.91,29814.0,48.143,48.143,48.0178,48.0467,29814.0
2021-09-13 14:00:00,49.91,49.93,49.66,49.66,31755.0,48.0467,48.0659,47.806,47.806,31755.0
2021-09-13 14:30:00,49.64,49.82,49.5,49.79,45124.0,47.7868,47.96,47.652,47.9312,45124.0
2021-09-13 15:00:00,49.78,49.9,49.7,49.89,48436.0,47.9215,48.0371,47.8445,48.0274,48436.0
2021-09-13 15:30:00,49.89,49.96,49.79,49.8,232243.0,48.0274,48.0948,47.9312,47.9408,232243.0
2021-09-14 09:30:00,49.93,50.23,49.73,49.73,43365.0,48.0659,48.3547,47.8734,47.8734,43365.0
2021-09-14 10:00:00,49.7,49.85,49.64,49.79,47700.0,47.8445,47.9889,47.7868,47.9312,47700.0
2021-09-14 10:30:00,49.78,49.82,49.66,49.74,29635.0,47.9215,47.96,47.806,47.883,29635.0
2021-09-14 11:00:00,49.77,49.78,49.62,49.73,33785.0,47.9119,47.9215,47.7675,47.8734,33785.0
2021-09-14 11:30:00,49.74,49.8,49.71,49.75,52401.0,47.883,47.9408,47.8542,47.8927,52401.0
2021-09-14 12:00:00,49.75,49.77,49.67,49.76,34106.0,47.8927,47.9119,47.8156,47.9023,34106.0
2021-09-14 12:30:00,49.75,49.76,49.66,49.72,22544.0,47.8927,47.9023,47.806,47.8638,22544.0
2021-09-14 13:00:00,49.72,49.73,49.61,49.71,24483.0,47.8638,47.8734,47.7579,47.8542,24483.0
2021-09-14 13:30:00,49.71,49.72,49.62,49.62,26488.0,47.8542,47.8638,47.7675,47.7675,26488.0
2021-09-14 14:00:00,49.62,49.69,49.55,49.56,33277.0,47.7675,47.8349,47.7001,47.7098,33277.0
2021-09-14 14:30:00,49.56,49.56,49.45,49.51,38365.0,47.7098,47.7098,47.6039,47.6616,38365.0
2021-09-14 15:00:00,49.52,49.54,49.46,49.47,47532.0,47.6712,47.6905,47.6135,47.6231,47532.0
2021-09-14 15:30:00,49.46,49.48,49.38,49.48,179109.0,47.6135,47.6327,47.5365,47.6327,179109.0
2021-09-15 09:30:00,49.23,49.58,49.14,49.31,58668.0,47.3921,47.729,47.3054,47.4691,58668.0
2021-09-15 10:00:00,49.33,49.39,49.17,49.32,44473.0,47.4883,47.5461,47.3343,47.4787,44473.0
2021-09-15 10:30:00,49.3,49.5,49.25,49.33,99638.0,47.4595,47.652,47.4113,47.4883,99638.0
2021-09-15 11:00:00,49.33,49.37,49.1,49.1,82125.0,47.4883,47.5268,47.2669,47.2669,82125.0
2021-09-15 11:30:00,49.09,49.15,48.99,49.01,59918.0,47.2573,47.3151,47.161,47.1803,59918.0
2021-09-15 12:00:00,49.01,49.19,49.0,49.11,40185.0,47.1803,47.3536,47.1707,47.2766,40185.0
2021-09-15 12:30:00,49.14,49.22,49.04,49.1,177675.0,47.3054,47.3824,47.2092,47.2669,177675.0
2021-09-15 13:00:00,49.11,49.19,49.04,49.15,232932.0,47.2766,47.3536,47.2092,47.3151,232932.0
2021-09-15 13:30:00,49.14,49.32,49.08,49.23,263926.0,47.3054,47.4787,47.2477,47.3921,263926.0
2021-09-15 14:00:00,49.23,49.27,49.11,49.13,122023.0,47.3921,47.4306,47.2766,47.2958,122023.0
2021-09-15 14:30:00,49.13,49.26,49.1,49.13,95799.0,47.2958,47.421,47.2669,47.2958,95799.0
2021-09-15 15:00:00,49.13,49.34,49.11,49.28,190083.0,47.2958,47.498,47.2766,47.4402,190083.0
2021-09-15 15:30:00,49.28,49.59,49.22,49.54,269798.0,47.4402,47.7386,47.3824,47.6905,269798.0
2021-09-16 09:30:00,49.48,49.65,49.2,49.29,43983.0,47.6327,47.7964,47.3632,47.4498,43983.0
2021-09-16 10:00:00,49.29,49.36,49.2,49.22,33633.0,47.4498,47.5172,47.3632,47.3824,33633.0
2021-09-16 10:30:00,49.22,49.23,49.0,49.07,77621.0,47.3824,47.3921,47.1707,47.238,77621.0
2021-09-16 11:00:00,49.06,49.12,49.03,49.08,48843.0,47.2284,47.2862,47.1995,47.2477,48843.0
2021-09-16 11:30:00,49.09,49.12,48.96,49.02,36972.0,47.2573,47.2862,47.1322,47.1899,36972.0
2021-09-16 12:00:00,49.02,49.04,48.96,48.98,30010.0,47.1899,47.2092,47.1322,47.1514,30010.0
2021-09-16 12:30:00,48.99,49.02,48.89,48.97,28449.0,47.161,47.1899,47.0648,47.1418,28449.0
2021-09-16 13:00:00,48.97,48.97,48.82,48.84,30457.0,47.1418,47.1418,46.9974,47.0166,30457.0
2021-09-16 13:30:00,48.84,48.84,48.75,48.83,58845.0,47.0166,47.0166,46.93,47.007,58845.0
2021-09-16 14:00:00,48.83,48.83,48.68,48.71,32701.0,47.007,47.007,46.8626,46.8915,32701.0
2021-09-16 14:30:00,48.71,48.72,48.61,48.71,39901.0,46.8915,46.9011,46.7952,46.8915,39901.0
2021-09-16 15:00:00,48.71,48.84,48.68,48.77,111701.0,46.8915,47.0166,46.8626,46.9492,111701.0
2021-09-16 15:30:00,48.77,48.81,48.65,48.69,163145.0,46.9492,46.9878,46.8337,46.8722,163145.0
2021-09-17 09:30:00,48.9,49.12,48.7,48.84,219600.0,47.0744,47.2862,46.8819,47.0166,219600.0
2021-09-17 10:00:00,48.87,49.27,48.86,49.27,161038.0,47.0455,47.4306,47.0359,47.4306,161038.0
2021-09-17 10:30:00,49.26,49.26,48.93,48.98,109897.0,47.421,47.421,47.1033,47.1514,109897.0
2021-09-17 11:00:00,48.98,48.98,48.76,48.92,45102.0,47.1514,47.1514,46.9396,47.0936,45102.0
2021-09-17 11:30:00,48.91,48.96,48.82,48.93,195490.0,47.084,47.1322,46.9974,47.1033,195490.0
2021-09-17 12:00:00,48.95,49.01,48.92,49.0,76386.0,47.1225,47.1803,47.0936,47.1707,76386.0
2021-09-17 12:30:00,49.0,49.05,48.97,49.0,56848.0,47.1707,47.2188,47.1418,47.1707,56848.0
2021-09-17 13:00:00,49.0,49.01,48.88,48.94,57138.0,47.1707,47.1803,47.0551,47.1129,57138.0
2021-09-17 13:30:00,48.93,48.99,48.86,48.98,54093.0,47.1033,47.161,47.0359,47.1514,54093.0
2021-09-17 14:00:00,48.98,49.03,48.95,48.98,59145.0,47.1514,47.1995,47.1225,47.1514,59145.0
2021-09-17 14:30:00,48.98,49.01,48.92,48.99,53141.0,47.1514,47.1803,47.0936,47.161,53141.0
2021-09-17 15:00:00,49.0,49.15,48.96,48.96,104727.0,47.1707,47.3151,47.1322,47.1322,104727.0
2021-09-17 15:30:00,48.97,48.97,48.56,48.65,606931.0,47.1418,47.1418,46.7471,46.8337,606931.0
2021-09-20 09:30:00,47.85,48.31,47.63,48.2,114074.0,46.0636,46.5064,45.8518,46.4005,114074.0
2021-09-20 10:00:00,48.2,48.35,48.11,48.23,67300.0,46.4005,46.5449,46.3139,46.4294,67300.0
2021-09-20 10:30:00,48.22,48.32,48.13,48.26,90566.0,46.4198,46.516,46.3331,46.4583,90566.0
2021-09-20 11:00:00,48.27,48.32,48.1,48.22,67257.0,46.4679,46.516,46.3043,46.4198,67257.0
2021-09-20 11:30:00,48.21,48.29,48.08,48.13,67272.0,46.4102,46.4872,46.285,46.3331,67272.0
2021-09-20 12:00:00,48.13,48.19,48.08,48.18,64724.0,46.3331,46.3909,46.285,46.3813,64724.0
2021-09-20 12:30:00,48.17,48.18,48.05,48.12,81602.0,46.3716,46.3813,46.2561,46.3235,81602.0
2021-09-20 13:00:00,48.12,48.34,48.1,48.32,107243.0,46.3235,46.5353,46.3043,46.516,107243.0
2021-09-20 13:30:00,48.33,48.53,48.31,48.53,76126.0,46.5257,46.7182,46.5064,46.7182,76126.0
2021-09-20 14:00:00,48.53,48.58,48.44,48.47,80751.0,46.7182,46.7663,46.6316,46.6604,80751.0
2021-09-20 14:30:00,48.47,48.53,48.38,48.47,116020.0,46.6604,46.7182,46.5738,46.6604,116020.0
2021-09-20 15:00:00,48.47,48.54,48.35,48.51,120326.0,46.6604,46.7278,46.5449,46.699,120326.0
2021-09-20 15:30:00,48.51,48.8,48.39,48.69,527129.0,46.699,46.9781,46.5834,46.8722,527129.0
2021-09-21 09:30:00,48.91,49.89,48.91,49.79,79133.0,47.084,48.0274,47.084,47.9312,79133.0
2021-09-21 10:00:00,49.79,50.07,49.75,50.0,85447.0,47.9312,48.2007,47.8927,48.1333,85447.0
2021-09-21 10:30:00,50.0,50.0,49.64,49.76,82785.0,48.1333,48.1333,47.7868,47.9023,82785.0
2021-09-21 11:00:00,49.76,49.9,49.67,49.9,97661.0,47.9023,48.0371,47.8156,48.0371,97661.0
2021-09-21 11:30:00,49.91,50.02,49.91,49.98,56412.0,48.0467,48.1526,48.0467,48.1141,56412.0
2021-09-21 12:00:00,49.99,50.05,49.93,49.97,75195.0,48.1237,48.1815,48.0659,48.1044,75195.0
2021-09-21 12:30:00,49.95,49.99,49.73,49.75,44219.0,48.0852,48.1237,47.8734,47.8927,44219.0
2021-09-21 13:00:00,49.74,49.8,49.65,49.69,45461.0,47.883,47.9408,47.7964,47.8349,45461.0
2021-09-21 13:30:00,49.67,49.77,49.59,49.67,38444.0,47.8156,47.9119,47.7386,47.8156,38444.0
2021-09-21 14:00:00,49.67,49.82,49.59,49.72,63758.0,47.8156,47.96,47.7386,47.8638,63758.0
2021-09-21 14:30:00,49.72,49.92,49.72,49.91,57122.0,47.8638,48.0563,47.8638,48.0467,57122.0
2021-09-21 15:00:00,49.91,50.1,49.91,50.01,118026.0,48.0467,48.2296,48.0467,48.143,118026.0
2021-09-21 15:30:00,50.01,50.01,49.81,49.83,236258.0,48.143,48.143,47.9504,47.9697,236258.0
2021-09-22 09:30:00,49.96,50.11,49.82,50.04,42201.0,48.0948,48.2392,47.96,48.1718,42201.0
2021-09-22 10:00:00,50.04,50.04,49.91,50.0,39830.0,48.1718,48.1718,48.0467,48.1333,39830.0
2021-09-22 10:30:00,50.0,50.16,49.9,50.14,39598.0,48.1333,48.2874,48.0371,48.2681,39598.0
2021-09-22 11:00:00,50.14,50.37,50.14,50.37,42717.0,48.2681,48.4895,48.2681,48.4895,42717.0
2021-09-22 11:30:00,50.39,50.57,50.39,50.48,64354.0,48.5088,48.682,48.5088,48.5954,64354.0
2021-09-22 12:00:00,50.48,50.52,50.44,50.49,38549.0,48.5954,48.6339,48.5569,48.605,38549.0
2021-09-22 12:30:00,50.5,50.54,50.48,50.5,23880.0,48.6147,48.6532,48.5954,48.6147,23880.0
2021-09-22 13:00:00,50.5,50.51,50.24,50.25,19207.0,48.6147,48.6243,48.3644,48.374,19207.0
2021-09-22 13:30:00,50.25,50.38,50.23,50.25,48716.0,48.374,48.4991,48.3547,48.374,48716.0
2021-09-22 14:00:00,50.24,50.43,50.18,50.43,52401.0,48.3644,48.5473,48.3066,48.5473,52401.0
2021-09-22 14:30:00,50.43,50.43,50.16,50.29,58329.0,48.5473,48.5473,48.2874,48.4125,58329.0
2021-09-22 15:00:00,50.26,50.44,50.22,50.28,37229.0,48.3836,48.5569,48.3451,48.4029,37229.0
2021-09-22 15:30:00,50.28,50.38,50.18,50.19,120986.0,48.4029,48.4991,48.3066,48.3162,120986.0
2021-09-23 09:30:00,50.39,50.89,50.3,50.85,31452.0,48.5088,48.9901,48.4221,48.9516,31452.0
2021-09-23 10:00:00,50.88,50.91,50.72,50.9,35837.0,48.9805,49.0094,48.8264,48.9997,35837.0
2021-09-23 10:30:00,50.89,50.98,50.81,50.96,31289.0,48.9901,49.0767,48.9131,49.0575,31289.0
2021-09-23 11:00:00,50.93,51.18,50.92,51.1,40816.0,49.0286,49.2693,49.019,49.1923,40816.0
2021-09-23 11:30:00,51.11,51.19,50.91,50.95,41151.0,49.2019,49.2789,49.0094,49.0479,41151.0
2021-09-23 12:00:00,50.94,51.01,50.9,51.01,36440.0,49.0382,49.1056,48.9997,49.1056,36440.0
2021-09-23 12:30:00,51.01,51.13,50.99,51.04,26600.0,49.1056,49.2211,49.0864,49.1345,26600.0
2021-09-23 13:00:00,51.05,51.16,51.02,51.05,58956.0,49.1441,49.25,49.1152,49.1441,58956.0
2021-09-23 13:30:00,51.03,51.27,51.03,51.25,31411.0,49.1249,49.3559,49.1249,49.3367,31411.0
2021-09-23 14:00:00,51.25,51.37,51.21,51.26,52872.0,49.3367,49.4522,49.2982,49.3463,52872.0
2021-09-23 14:30:00,51.27,51.31,51.19,51.3,40330.0,49.3559,49.3944,49.2789,49.3848,40330.0
2021-09-23 15:00:00,51.3,51.33,51.15,51.23,45753.0,49.3848,49.4137,49.2404,49.3174,45753.0
2021-09-23 15:30:00,51.23,51.29,51.13,51.18,183943.0,49.3174,49.3752,49.2211,49.2693,183943.0
2021-09-24 09:30:00,51.21,51.5,51.03,51.41,41114.0,49.2982,49.5773,49.1249,49.4907,41114.0
2021-09-24 10:00:00,51.39,51.72,51.39,51.72,65290.0,49.4714,49.7891,49.4714,49.7891,65290.0
2021-09-24 10:30:00,51.71,51.71,51.36,51.36,46974.0,49.7795,49.7795,49.4426,49.4426,46974.0
2021-09-24 11:00:00,51.35,51.39,51.29,51.35,34834.0,49.4329,49.4714,49.3752,49.4329,34834.0
2021-09-24 11:30:00,51.35,51.48,51.27,51.41,44922.0,49.4329,49.5581,49.3559,49.4907,44922.0
2021-09-24 12:00:00,51.38,51.47,51.36,51.45,17782.0,49.4618,49.5484,49.4426,49.5292,17782.0
2021-09-24 12:30:00,51.44,51.44,51.34,51.37,13941.0,49.5196,49.5196,49.4233,49.4522,13941.0
2021-09-24 13:00:00,51.37,51.38,51.2,51.28,49761.0,49.4522,49.4618,49.2885,49.3655,49761.0
2021-09-24 13:30:00,51.28,51.29,51.13,51.23,19709.0,49.3655,49.3752,49.2211,49.3174,19709.0
2021-09-24 14:00:00,51.23,51.28,51.11,51.26,33323.0,49.3174,49.3655,49.2019,49.3463,33323.0
2021-09-24 14:30:00,51.27,51.37,51.23,51.33,41359.0,49.3559,49.4522,49.3174,49.4137,41359.0
2021-09-24 15:00:00,51.33,51.41,51.26,51.38,23631.0,49.4137,49.4907,49.3463,49.4618,23631.0
2021-09-24 15:30:00,51.38,51.44,51.3,51.35,123128.0,49.4618,49.5196,49.3848,49.4329,123128.0
2021-09-27 09:30:00,51.28,51.41,51.03,51.3,49690.0,49.3655,49.4907,49.1249,49.3848,49690.0
2021-09-27 10:00:00,51.29,51.54,51.19,51.43,56381.0,49.3752,49.6158,49.2789,49.5099,56381.0
2021-09-27 10:30:00,51.44,51.61,51.41,51.45,67629.0,49.5196,49.6832,49.4907,49.5292,67629.0
2021-09-27 11:00:00,51.45,51.7,51.42,51.52,65688.0,49.5292,49.7699,49.5003,49.5966,65688.0
2021-09-27 11:30:00,51.52,51.52,51.35,51.44,24582.0,49.5966,49.5966,49.4329,49.5196,24582.0
2021-09-27 12:00:00,51.45,51.47,51.27,51.27,34465.0,49.5292,49.5484,49.3559,49.3559,34465.0
2021-09-27 12:30:00,51.27,51.27,51.03,51.07,31655.0,49.3559,49.3559,49.1249,49.1634,31655.0
2021-09-27 13:00:00,51.07,51.18,51.04,51.18,26405.0,49.1634,49.2693,49.1345,49.2693,26405.0
2021-09-27 13:30:00,51.18,51.36,51.09,51.34,45562.0,49.2693,49.4426,49.1826,49.4233,45562.0
2021-09-27 14:00:00,51.36,51.45,51.29,51.44,21647.0,49.4426,49.5292,49.3752,49.5196,21647.0
2021-09-27 14:30:00,51.45,51.45,51.3,51.4,34708.0,49.5292,49.5292,49.3848,49.4811,34708.0
2021-09-27 15:00:00,51.38,51.59,51.34,51.57,53803.0,49.4618,49.664,49.4233,49.6447,53803.0
2021-09-27 15:30:00,51.58,51.64,51.47,51.54,109666.0,49.6543,49.7121,49.5484,49.6158,109666.0
2021-09-28 09:30:00,51.34,51.42,50.7,51.05,55282.0,49.4233,49.5003,48.8072,49.1441,55282.0
2021-09-28 10:00:00,51.04,51.17,50.92,51.02,50787.0,49.1345,49.2596,49.019,49.1152,50787.0
2021-09-28 10:30:00,51.04,51.15,50.97,51.02,29589.0,49.1345,49.2404,49.0671,49.1152,29589.0
2021-09-28 11:00:00,51.01,51.03,50.75,50.78,31634.0,49.1056,49.1249,48.8553,48.8842,31634.0
2021-09-28 11:30:00,50.77,50.82,50.5,50.6,24212.0,48.8746,48.9227,48.6147,48.7109,24212.0
2021-09-28 12:00:00,50.6,50.74,50.54,50.74,15774.0,48.7109,48.8457,48.6532,48.8457,15774.0
2021-09-28 12:30:00,50.74,50.74,50.44,50.56,25977.0,48.8457,48.8457,48.5569,48.6724,25977.0
2021-09-28 13:00:00,50.54,50.71,50.53,50.7,15746.0,48.6532,48.8168,48.6435,48.8072,15746.0
2021-09-28 13:30:00,50.68,50.71,50.62,50.62,13274.0,48.7879,48.8168,48.7302,48.7302,13274.0
2021-09-28 14:00:00,50.6,50.79,50.51,50.77,23667.0,48.7109,48.8938,48.6243,48.8746,23667.0
2021-09-28 14:30:00,50.77,50.8,50.65,50.71,24039.0,48.8746,48.9035,48.7591,48.8168,24039.0
2021-09-28 15:00:00,50.71,50.75,50.45,50.45,30603.0,48.8168,48.8553,48.5665,48.5665,30603.0
2021-09-28 15:30:00,50.41,50.46,50.16,50.23,76122.0,48.528,48.5762,48.2874,48.3547,76122.0
2021-09-29 09:30:00,50.35,50.69,50.28,50.58,25890.0,48.4703,48.7976,48.4029,48.6917,25890.0
2021-09-29 10:00:00,50.64,50.7,50.55,50.58,9684.0,48.7494,48.8072,48.6628,48.6917,9684.0
2021-09-29 10:30:00,50.52,50.63,50.45,50.53,37027.0,48.6339,48.7398,48.5665,48.6435,37027.0
2021-09-29 11:00:00,50.52,50.52,50.42,50.44,15334.0,48.6339,48.6339,48.5376,48.5569,15334.0
2021-09-29 11:30:00,50.44,50.47,50.3,50.41,14086.0,48.5569,48.5858,48.4221,48.528,14086.0
2021-09-29 12:00:00,50.42,50.43,50.18,50.23,15851.0,48.5376,48.5473,48.3066,48.3547,15851.0
2021-09-29 12:30:00,50.24,50.34,50.21,50.28,12334.0,48.3644,48.4606,48.3355,48.4029,12334.0
2021-09-29 13:00:00,50.28,50.29,50.2,50.21,17290.0,48.4029,48.4125,48.3259,48.3355,17290.0
2021-09-29 13:30:00,50.21,50.23,50.14,50.23,14016.0,48.3355,48.3547,48.2681,48.3547,14016.0
2021-09-29 14:00:00,50.25,50.43,50.24,50.24,20812.0,48.374,48.5473,48.3644,48.3644,20812.0
2021-09-29 14:30:00,50.25,50.28,50.18,50.26,86947.0,48.374,48.4029,48.3066,48.3836,86947.0
2021-09-29 15:00:00,50.25,50.26,49.98,50.01,31042.0,48.374,48.3836,48.1141,48.143,31042.0
2021-09-29 15:30:00,50.0,50.08,49.82,49.83,97111.0,48.1333,48.2103,47.96,47.9697,97111.0
2021-09-30 09:30:00,49.84,49.86,49.59,49.67,27968.0,47.9793,47.9986,47.7386,47.8156,27968.0
2021-09-30 10:00:00,49.66,49.7,49.45,49.48,23647.0,47.806,47.8445,47.6039,47.6327,23647.0
2021-09-30 10:30:00,49.46,49.52,49.33,49.34,18954.0,47.6135,47.6712,47.4883,47.498,18954.0
2021-09-30 11:00:00,49.34,49.43,49.31,49.43,15261.0,47.498,47.5846,47.4691,47.5846,15261.0
2021-09-30 11:30:00,49.42,49.42,49.17,49.31,27148.0,47.575,47.575,47.3343,47.4691,27148.0
2021-09-30 12:00:00,49.29,49.31,49.07,49.07,19767.0,47.4498,47.4691,47.238,47.238,19767.0
2021-09-30 12:30:00,49.06,49.22,49.02,49.13,27244.0,47.2284,47.3824,47.1899,47.2958,27244.0
2021-09-30 13:00:00,49.12,49.41,49.1,49.31,24029.0,47.2862,47.5654,47.2669,47.4691,24029.0
2021-09-30 13:30:00,49.31,49.46,49.24,49.46,20306.0,47.4691,47.6135,47.4017,47.6135,20306.0
2021-09-30 14:00:00,49.46,49.55,49.39,49.43,46187.0,47.6135,47.7001,47.5461,47.5846,46187.0
2021-09-30 14:30:00,49.44,49.52,49.41,49.42,23883.0,47.5942,47.6712,47.5654,47.575,23883.0
2021-09-30 15:00:00,49.42,49.46,49.34,49.4,33194.0,47.575,47.6135,47.498,47.5557,33194.0
2021-09-30 15:30:00,49.41,49.55,49.27,49.29,138943.0,47.5654,47.7001,47.4306,47.4498,138943.0
2021-10-01 09:30:00,49.36,49.43,48.76,48.9,45157.0,47.5172,47.5846,46.9396,47.0744,45157.0
2021-10-01 10:00:00,48.83,49.05,48.71,48.73,17427.0,47.007,47.2188,46.8915,46.9107,17427.0
2021-10-01 10:30:00,48.75,48.88,48.61,48.87,19714.0,46.93,47.0551,46.7952,47.0455,19714.0
2021-10-01 11:00:00,48.84,49.03,48.74,49.03,37284.0,47.0166,47.1995,46.9204,47.1995,37284.0
2021-10-01 11:30:00,49.03,49.24,49.02,49.14,20706.0,47.1995,47.4017,47.1899,47.3054,20706.0
2021-10-01 12:00:00,49.16,49.18,49.08,49.16,19995.0,47.3247,47.3439,47.2477,47.3247,19995.0
2021-10-01 12:30:00,49.17,49.43,49.15,49.4,98908.0,47.3343,47.5846,47.3151,47.5557,98908.0
2021-10-01 13:00:00,49.4,49.47,49.39,49.44,28911.0,47.5557,47.6231,47.5461,47.5942,28911.0
2021-10-01 13:30:00,49.44,49.62,49.44,49.57,23555.0,47.5942,47.7675,47.5942,47.7194,23555.0
2021-10-01 14:00:00,49.57,49.66,49.56,49.62,29122.0,47.7194,47.806,47.7098,47.7675,29122.0
2021-10-01 14:30:00,49.63,49.76,49.61,49.72,21797.0,47.7771,47.9023,47.7579,47.8638,21797.0
2021-10-01 15:00:00,49.72,49.87,49.72,49.75,32801.0,47.8638,48.0082,47.8638,47.8927,32801.0
2021-10-01 15:30:00,49.75,49.77,49.59,49.61,143543.0,47.8927,47.9119,47.7386,47.7579,143543.0
2021-10-04 09:30:00,49.5,49.53,49.32,49.49,26418.0,47.652,47.6809,47.4787,47.6424,26418.0
2021-10-04 10:00:00,49.52,49.55,49.16,49.26,17779.0,47.6712,47.7001,47.3247,47.421,17779.0
2021-10-04 10:30:00,49.25,49.26,48.9,48.91,31521.0,47.4113,47.421,47.0744,47.084,31521.0
2021-10-04 11:00:00,48.91,49.06,48.76,48.96,19663.0,47.084,47.2284,46.9396,47.1322,19663.0
2021-10-04 11:30:00,48.96,49.01,48.74,48.83,32944.0,47.1322,47.1803,46.9204,47.007,32944.0
2021-10-04 12:00:00,48.82,48.88,48.73,48.75,35553.0,46.9974,47.0551,46.9107,46.93,35553.0
2021-10-04 12:30:00,48.73,48.86,48.73,48.8,21438.0,46.9107,47.0359,46.9107,46.9781,21438.0
2021-10-04 13:00:00,48.8,48.87,48.74,48.83,26898.0,46.9781,47.0455,46.9204,47.007,26898.0
2021-10-04 13:30:00,48.84,49.12,48.83,49.1,28769.0,47.0166,47.2862,47.007,47.2669,28769.0
2021-10-04 14:00:00,49.11,49.3,49.1,49.23,29054.0,47.2766,47.4595,47.2669,47.3921,29054.0
2021-10-04 14:30:00,49.22,49.31,49.17,49.25,77961.0,47.3824,47.4691,47.3343,47.4113,77961.0
2021-10-04 15:00:00,49.24,49.29,49.16,49.21,49943.0,47.4017,47.4498,47.3247,47.3728,49943.0
2021-10-04 15:30:00,49.21,49.4,49.16,49.25,241616.0,47.3728,47.5557,47.3247,47.4113,241616.0
2021-10-05 09:30:00,49.32,49.49,49.09,49.4,25076.0,47.4787,47.6424,47.2573,47.5557,25076.0
2021-10-05 10:00:00,49.43,49.85,49.43,49.75,18776.0,47.5846,47.9889,47.5846,47.8927,18776.0
2021-10-05 10:30:00,49.77,50.06,49.74,50.06,26943.0,47.9119,48.1911,47.883,48.1911,26943.0
2021-10-05 11:00:00,50.07,50.22,50.02,50.21,36111.0,48.2007,48.3451,48.1526,48.3355,36111.0
2021-10-05 11:30:00,50.19,50.29,50.11,50.11,30811.0,48.3162,48.4125,48.2392,48.2392,30811.0
2021-10-05 12:00:00,50.1,50.27,50.03,50.04,28435.0,48.2296,48.3932,48.1622,48.1718,28435.0
2021-10-05 12:30:00,50.03,50.3,50.0,50.3,53661.0,48.1622,48.4221,48.1333,48.4221,53661.0
2021-10-05 13:00:00,50.29,50.43,50.15,50.18,85281.0,48.4125,48.5473,48.2777,48.3066,85281.0
2021-10-05 13:30:00,50.17,50.22,50.1,50.15,21355.0,48.297,48.3451,48.2296,48.2777,21355.0
2021-10-05 14:00:00,50.14,50.18,50.06,50.13,18361.0,48.2681,48.3066,48.1911,48.2585,18361.0
2021-10-05 14:30:00,50.12,50.2,50.08,50.13,35240.0,48.2488,48.3259,48.2103,48.2585,35240.0
2021-10-05 15:00:00,50.12,50.14,50.04,50.06,34861.0,48.2488,48.2681,48.1718,48.1911,34861.0
2021-10-05 15:30:00,50.06,50.11,49.94,49.94,142563.0,48.1911,48.2392,48.0756,48.0756,142563.0
2021-10-06 09:30:00,49.61,49.92,49.51,49.63,18544.0,47.7579,48.0563,47.6616,47.7771,18544.0
2021-10-06 10:00:00,49.6,50.08,49.49,50.03,105600.0,47.7483,48.2103,47.6424,48.1622,105600.0
2021-10-06 10:30:00,50.03,50.35,50.02,50.22,55770.0,48.1622,48.4703,48.1526,48.3451,55770.0
2021-10-06 11:00:00,50.22,50.38,50.21,50.37,51352.0,48.3451,48.4991,48.3355,48.4895,51352.0
2021-10-06 11:30:00,50.37,50.6,50.28,50.6,44328.0,48.4895,48.7109,48.4029,48.7109,44328.0
2021-10-06 12:00:00,50.58,50.6,50.33,50.36,20820.0,48.6917,48.7109,48.451,48.4799,20820.0
2021-10-06 12:30:00,50.36,50.54,50.29,50.48,25438.0,48.4799,48.6532,48.4125,48.5954,25438.0
2021-10-06 13:00:00,50.49,50.74,50.44,50.73,36100.0,48.605,48.8457,48.5569,48.8361,36100.0
2021-10-06 13:30:00,50.75,50.95,50.69,50.92,35992.0,48.8553,49.0479,48.7976,49.019,35992.0
2021-10-06 14:00:00,50.94,51.4,50.87,51.39,65718.0,49.0382,49.4811,48.9708,49.4714,65718.0
2021-10-06 14:30:00,51.4,51.49,51.19,51.32,92789.0,49.4811,49.5677,49.2789,49.404,92789.0
2021-10-06 15:00:00,51.32,51.57,51.31,51.47,145513.0,49.404,49.6447,49.3944,49.5484,145513.0
2021-10-06 15:30:00,51.45,51.85,51.45,51.63,321647.0,49.5292,49.9143,49.5292,49.7025,321647.0
2021-10-07 09:30:00,51.65,52.45,51.63,51.83,121995.0,49.7883,50.5595,49.7691,49.9618,121995.0
2021-10-07 10:00:00,51.72,52.08,51.71,51.91,174087.0,49.8558,50.2028,49.8462,50.039,174087.0
2021-10-07 10:30:00,51.93,52.1,51.66,52.06,64489.0,50.0582,50.2221,49.798,50.1836,64489.0
2021-10-07 11:00:00,52.06,52.23,52.04,52.23,50299.0,50.1836,50.3474,50.1643,50.3474,50299.0
2021-10-07 11:30:00,52.22,52.46,52.22,52.44,35390.0,50.3378,50.5691,50.3378,50.5499,35390.0
2021-10-07 12:00:00,52.44,52.5,52.32,52.37,29344.0,50.5499,50.6077,50.4342,50.4824,29344.0
2021-10-07 12:30:00,52.37,52.38,52.31,52.35,19139.0,50.4824,50.492,50.4245,50.4631,19139.0
2021-10-07 13:00:00,52.36,52.42,52.32,52.4,16868.0,50.4727,50.5306,50.4342,50.5113,16868.0
2021-10-07 13:30:00,52.38,52.4,52.22,52.23,17777.0,50.492,50.5113,50.3378,50.3474,17777.0
2021-10-07 14:00:00,52.21,52.22,52.01,52.14,30812.0,50.3282,50.3378,50.1354,50.2607,30812.0
2021-10-07 14:30:00,52.15,52.27,52.15,52.21,58013.0,50.2703,50.386,50.2703,50.3282,58013.0
2021-10-07 15:00:00,52.21,52.32,52.2,52.27,48321.0,50.3282,50.4342,50.3185,50.386,48321.0
2021-10-07 15:30:00,52.28,52.34,52.21,52.27,135305.0,50.3956,50.4535,50.3282,50.386,135305.0
2021-10-08 09:30:00,52.31,53.09,52.16,52.96,48876.0,50.4245,51.1764,50.28,51.0511,48876.0
2021-10-08 10:00:00,52.99,53.25,52.96,53.12,35403.0,51.08,51.3307,51.0511,51.2054,35403.0
2021-10-08 10:30:00,53.11,53.21,52.86,52.86,33491.0,51.1957,51.2921,50.9547,50.9547,33491.0
2021-10-08 11:00:00,52.86,53.24,52.74,53.05,298042.0,50.9547,51.321,50.839,51.1379,298042.0
2021-10-08 11:30:00,53.05,53.06,52.66,52.68,18563.0,51.1379,51.1475,50.7619,50.7812,18563.0
2021-10-08 12:00:00,52.66,52.93,52.6,52.92,37213.0,50.7619,51.0222,50.7041,51.0126,37213.0
2021-10-08 12:30:00,52.91,52.98,52.85,52.85,21591.0,51.0029,51.0704,50.9451,50.9451,21591.0
2021-10-08 13:00:00,52.85,52.96,52.83,52.92,31045.0,50.9451,51.0511,50.9258,51.0126,31045.0
2021-10-08 13:30:00,52.91,52.97,52.88,52.96,28587.0,51.0029,51.0608,50.974,51.0511,28587.0
2021-10-08 14:00:00,52.96,53.13,52.94,53.13,35364.0,51.0511,51.215,51.0318,51.215,35364.0
2021-10-08 14:30:00,53.13,53.24,53.13,53.19,48655.0,51.215,51.321,51.215,51.2728,48655.0
2021-10-08 15:00:00,53.18,53.33,53.18,53.23,50541.0,51.2632,51.4078,51.2632,51.3114,50541.0
2021-10-08 15:30:00,53.23,53.25,53.01,53.03,182901.0,51.3114,51.3307,51.0993,51.1186,182901.0
2021-10-11 09:30:00,52.89,53.34,52.82,53.27,19741.0,50.9836,51.4174,50.9162,51.3499,19741.0
2021-10-11 10:00:00,53.28,53.49,53.24,53.32,199874.0,51.3596,51.562,51.321,51.3981,199874.0
2021-10-11 10:30:00,53.26,53.29,52.94,53.04,14915.0,51.3403,51.3692,51.0318,51.1282,14915.0
2021-10-11 11:00:00,53.05,53.38,53.03,53.35,8732.0,51.1379,51.456,51.1186,51.4271,8732.0
2021-10-11 11:30:00,53.33,53.48,53.33,53.41,9274.0,51.4078,51.5524,51.4078,51.4849,9274.0
2021-10-11 12:00:00,53.4,53.43,53.3,53.43,15313.0,51.4753,51.5042,51.3789,51.5042,15313.0
2021-10-11 12:30:00,53.44,53.48,53.31,53.34,9029.0,51.5138,51.5524,51.3885,51.4174,9029.0
2021-10-11 13:00:00,53.33,53.33,53.07,53.07,9839.0,51.4078,51.4078,51.1572,51.1572,9839.0
2021-10-11 13:30:00,53.08,53.19,53.08,53.12,14713.0,51.1668,51.2728,51.1668,51.2054,14713.0
2021-10-11 14:00:00,53.12,53.24,53.1,53.1,16557.0,51.2054,51.321,51.1861,51.1861,16557.0
2021-10-11 14:30:00,53.12,53.18,53.12,53.16,9588.0,51.2054,51.2632,51.2054,51.2439,9588.0
2021-10-11 15:00:00,53.16,53.18,53.0,53.04,19608.0,51.2439,51.2632,51.0897,51.1282,19608.0
2021-10-11 15:30:00,53.01,53.01,52.7,52.75,66495.0,51.0993,51.0993,50.8005,50.8487,66495.0
2021-10-12 09:30:00,52.63,52.99,52.5,52.57,242313.0,50.733,51.08,50.6077,50.6752,242313.0
2021-10-12 10:00:00,52.58,52.66,51.9,52.05,450107.0,50.6848,50.7619,50.0293,50.1739,450107.0
2021-10-12 10:30:00,52.1,52.16,51.57,51.59,77035.0,50.2221,50.28,49.7112,49.7305,77035.0
2021-10-12 11:00:00,51.62,51.74,51.41,51.52,74826.0,49.7594,49.8751,49.557,49.663,74826.0
2021-10-12 11:30:00,51.51,51.76,51.43,51.76,36876.0,49.6534,49.8944,49.5763,49.8944,36876.0
2021-10-12 12:00:00,51.78,52.02,51.77,51.86,98879.0,49.9137,50.145,49.904,49.9908,98879.0
2021-10-12 12:30:00,51.85,51.92,51.55,51.61,37182.0,49.9811,50.0486,49.6919,49.7498,37182.0
2021-10-12 13:00:00,51.6,51.76,51.51,51.72,36726.0,49.7401,49.8944,49.6534,49.8558,36726.0
2021-10-12 13:30:00,51.7,51.99,51.67,51.93,54836.0,49.8365,50.1161,49.8076,50.0582,54836.0
2021-10-12 14:00:00,51.92,52.05,51.82,52.03,43431.0,50.0486,50.1739,49.9522,50.1546,43431.0
2021-10-12 14:30:00,52.01,52.29,52.01,52.23,66259.0,50.1354,50.4053,50.1354,50.3474,66259.0
2021-10-12 15:00:00,52.21,52.24,52.09,52.24,40022.0,50.3282,50.3571,50.2125,50.3571,40022.0
2021-10-12 15:30:00,52.24,52.46,52.2,52.26,305563.0,50.3571,50.5691,50.3185,50.3764,305563.0
2021-10-13 09:30:00,52.39,52.75,52.39,52.5,23027.0,50.5017,50.8487,50.5017,50.6077,23027.0
2021-10-13 10:00:00,52.5,52.76,52.47,52.67,25494.0,50.6077,50.8583,50.5788,50.7716,25494.0
2021-10-13 10:30:00,52.66,53.09,52.66,52.66,40242.0,50.7619,51.1764,50.7619,50.7619,40242.0
2021-10-13 11:00:00,52.68,52.75,52.44,52.49,40271.0,50.7812,50.8487,50.5499,50.5981,40271.0
2021-10-13 11:30:00,52.49,52.69,52.42,52.62,82409.0,50.5981,50.7909,50.5306,50.7234,82409.0
2021-10-13 12:00:00,52.64,53.05,52.64,53.05,18886.0,50.7427,51.1379,50.7427,51.1379,18886.0
2021-10-13 12:30:00,53.05,53.05,52.9,52.91,19652.0,51.1379,51.1379,50.9933,51.0029,19652.0
2021-10-13 13:00:00,52.91,53.04,52.9,52.92,16818.0,51.0029,51.1282,50.9933,51.0126,16818.0
2021-10-13 13:30:00,52.91,52.94,52.7,52.76,18611.0,51.0029,51.0318,50.8005,50.8583,18611.0
2021-10-13 14:00:00,52.76,52.9,52.69,52.74,34394.0,50.8583,50.9933,50.7909,50.839,34394.0
2021-10-13 14:30:00,52.72,52.74,52.52,52.63,23560.0,50.8198,50.839,50.627,50.733,23560.0
2021-10-13 15:00:00,52.62,52.77,52.61,52.72,34154.0,50.7234,50.868,50.7137,50.8198,34154.0
2021-10-13 15:30:00,52.72,53.06,52.71,53.0,126601.0,50.8198,51.1475,50.8101,51.0897,126601.0
2021-10-14 09:30:00,53.47,53.92,53.4,53.76,28931.0,51.5427,51.9765,51.4753,51.8223,28931.0
2021-10-14 10:00:00,53.78,53.94,53.52,53.76,47269.0,51.8416,51.9958,51.5909,51.8223,47269.0
2021-10-14 10:30:00,53.83,54.16,53.78,54.07,23103.0,51.8898,52.2079,51.8416,52.1211,23103.0
2021-10-14 11:00:00,54.04,54.04,53.82,53.86,17623.0,52.0922,52.0922,51.8801,51.9187,17623.0
2021-10-14 11:30:00,53.88,54.04,53.83,54.04,17433.0,51.938,52.0922,51.8898,52.0922,17433.0
2021-10-14 12:00:00,54.04,54.1,54.0,54.02,17610.0,52.0922,52.15,52.0536,52.0729,17610.0
2021-10-14 12:30:00,54.03,54.07,54.0,54.03,11085.0,52.0826,52.1211,52.0536,52.0826,11085.0
2021-10-14 13:00:00,54.05,54.34,54.0,54.12,49382.0,52.1018,52.3814,52.0536,52.1693,49382.0
2021-10-14 13:30:00,54.11,54.31,54.1,54.22,138810.0,52.1597,52.3525,52.15,52.2657,138810.0
2021-10-14 14:00:00,54.23,54.36,53.93,54.04,261451.0,52.2753,52.4007,51.9862,52.0922,261451.0
2021-10-14 14:30:00,54.04,54.31,54.03,54.28,24941.0,52.0922,52.3525,52.0826,52.3235,24941.0
2021-10-14 15:00:00,54.28,54.37,54.22,54.32,36875.0,52.3235,52.4103,52.2657,52.3621,36875.0
2021-10-14 15:30:00,54.32,54.39,54.22,54.32,127462.0,52.3621,52.4296,52.2657,52.3621,127462.0
2021-10-15 09:30:00,54.57,54.83,53.81,53.86,54029.0,52.6031,52.8537,51.8705,51.9187,54029.0
2021-10-15 10:00:00,53.86,54.13,53.76,54.0,40798.0,51.9187,52.1789,51.8223,52.0536,40798.0
2021-10-15 10:30:00,53.96,54.0,53.77,53.77,47210.0,52.0151,52.0536,51.8319,51.8319,47210.0
2021-10-15 11:00:00,53.76,53.76,53.22,53.25,45921.0,51.8223,51.8223,51.3017,51.3307,45921.0
2021-10-15 11:30:00,53.23,53.28,53.0,53.02,41392.0,51.3114,51.3596,51.0897,51.109,41392.0
2021-10-15 12:00:00,53.04,53.07,52.95,53.06,29203.0,51.1282,51.1572,51.0415,51.1475,29203.0
2021-10-15 12:30:00,53.07,53.31,53.07,53.21,24445.0,51.1572,51.3885,51.1572,51.2921,24445.0
2021-10-15 13:00:00,53.21,53.21,53.09,53.16,19199.0,51.2921,51.2921,51.1764,51.2439,19199.0
2021-10-15 13:30:00,53.16,53.46,53.16,53.41,30416.0,51.2439,51.5331,51.2439,51.4849,30416.0
2021-10-15 14:00:00,53.44,53.45,53.31,53.33,29351.0,51.5138,51.5235,51.3885,51.4078,29351.0
2021-10-15 14:30:00,53.33,53.39,53.21,53.28,41968.0,51.4078,51.4656,51.2921,51.3596,41968.0
2021-10-15 15:00:00,53.28,53.28,53.03,53.16,40625.0,51.3596,51.3596,51.1186,51.2439,40625.0
2021-10-15 15:30:00,53.15,53.29,53.1,53.12,203714.0,51.2343,51.3692,51.1861,51.2054,203714.0
2021-10-18 09:30:00,52.8,53.48,52.8,53.32,29424.0,50.8969,51.5524,50.8969,51.3981,29424.0
2021-10-18 10:00:00,53.34,53.51,53.29,53.43,33283.0,51.4174,51.5813,51.3692,51.5042,33283.0
2021-10-18 10:30:00,53.44,53.65,53.41,53.54,32189.0,51.5138,51.7162,51.4849,51.6102,32189.0
2021-10-18 11:00:00,53.56,53.63,53.47,53.51,37821.0,51.6295,51.697,51.5427,51.5813,37821.0
2021-10-18 11:30:00,53.49,53.67,53.46,53.66,33591.0,51.562,51.7355,51.5331,51.7259,33591.0
2021-10-18 12:00:00,53.64,53.7,53.6,53.67,30929.0,51.7066,51.7644,51.6681,51.7355,30929.0
2021-10-18 12:30:00,53.65,53.75,53.57,53.58,43149.0,51.7162,51.8126,51.6391,51.6488,43149.0
2021-10-18 13:00:00,53.57,53.68,53.5,53.6,34948.0,51.6391,51.7452,51.5717,51.6681,34948.0
2021-10-18 13:30:00,53.6,53.67,53.52,53.59,36757.0,51.6681,51.7355,51.5909,51.6584,36757.0
2021-10-18 14:00:00,53.59,53.63,53.53,53.6,25453.0,51.6584,51.697,51.6006,51.6681,25453.0
2021-10-18 14:30:00,53.6,53.74,53.59,53.71,33344.0,51.6681,51.803,51.6584,51.7741,33344.0
2021-10-18 15:00:00,53.7,53.93,53.61,53.89,92673.0,51.7644,51.9862,51.6777,51.9476,92673.0
2021-10-18 15:30:00,53.89,53.99,53.83,53.97,201162.0,51.9476,52.044,51.8898,52.0247,201162.0
2021-10-19 09:30:00,54.29,54.39,53.7,54.08,44511.0,52.3332,52.4296,51.7644,52.1308,44511.0
2021-10-19 10:00:00,54.05,54.28,53.98,54.16,72986.0,52.1018,52.3235,52.0344,52.2079,72986.0
2021-10-19 10:30:00,54.18,54.22,53.99,54.18,24265.0,52.2271,52.2657,52.044,52.2271,24265.0
2021-10-19 11:00:00,54.18,54.32,54.12,54.23,51722.0,52.2271,52.3621,52.1693,52.2753,51722.0
2021-10-19 11:30:00,54.21,54.54,54.18,54.36,87212.0,52.2561,52.5742,52.2271,52.4007,87212.0
2021-10-19 12:00:00,54.37,54.44,54.25,54.39,102584.0,52.4103,52.4778,52.2946,52.4296,102584.0
2021-10-19 12:30:00,54.4,54.6,54.31,54.36,160488.0,52.4392,52.632,52.3525,52.4007,160488.0
2021-10-19 13:00:00,54.37,54.5,54.33,54.37,37439.0,52.4103,52.5356,52.3717,52.4103,37439.0
2021-10-19 13:30:00,54.36,54.38,54.06,54.1,59074.0,52.4007,52.4199,52.1115,52.15,59074.0
2021-10-19 14:00:00,54.07,54.13,53.83,54.1,249919.0,52.1211,52.1789,51.8898,52.15,249919.0
2021-10-19 14:30:00,54.09,54.17,53.94,53.96,81175.0,52.1404,52.2175,51.9958,52.0151,81175.0
2021-10-19 15:00:00,53.96,54.09,53.89,54.07,108091.0,52.0151,52.1404,51.9476,52.1211,108091.0
2021-10-19 15:30:00,54.05,54.27,54.0,54.27,152428.0,52.1018,52.3139,52.0536,52.3139,152428.0
2021-10-20 09:30:00,54.07,54.33,53.75,54.31,53644.0,52.1211,52.3717,51.8126,52.3525,53644.0
2021-10-20 10:00:00,54.32,54.39,54.05,54.26,193642.0,52.3621,52.4296,52.1018,52.3043,193642.0
2021-10-20 10:30:00,54.3,54.62,54.23,54.42,46093.0,52.3428,52.6513,52.2753,52.4585,46093.0
2021-10-20 11:00:00,54.44,54.55,54.31,54.47,61188.0,52.4778,52.5838,52.3525,52.5067,61188.0
2021-10-20 11:30:00,54.47,54.67,54.26,54.47,137024.0,52.5067,52.6995,52.3043,52.5067,137024.0
2021-10-20 12:00:00,54.49,54.55,54.37,54.37,13592.0,52.526,52.5838,52.4103,52.4103,13592.0
2021-10-20 12:30:00,54.34,54.42,54.25,54.25,20399.0,52.3814,52.4585,52.2946,52.2946,20399.0
2021-10-20 13:00:00,54.26,54.29,54.13,54.21,30018.0,52.3043,52.3332,52.1789,52.2561,30018.0
2021-10-20 13:30:00,54.22,54.29,54.14,54.21,22423.0,52.2657,52.3332,52.1886,52.2561,22423.0
2021-10-20 14:00:00,54.22,54.34,54.22,54.31,32583.0,52.2657,52.3814,52.2657,52.3525,32583.0
2021-10-20 14:30:00,54.31,54.43,54.25,54.41,26721.0,52.3525,52.4681,52.2946,52.4489,26721.0
2021-10-20 15:00:00,54.42,54.51,54.37,54.39,41198.0,52.4585,52.5453,52.4103,52.4296,41198.0
2021-10-20 15:30:00,54.38,54.57,54.36,54.46,144623.0,52.4199,52.6031,52.4007,52.4971,144623.0
2021-10-21 09:30:00,54.56,54.86,54.27,54.83,18148.0,52.5934,52.8826,52.3139,52.8537,18148.0
2021-10-21 10:00:00,54.83,54.91,54.67,54.89,19400.0,52.8537,52.9308,52.6995,52.9116,19400.0
2021-10-21 10:30:00,54.88,55.06,54.85,54.86,46685.0,52.9019,53.0754,52.873,52.8826,46685.0
2021-10-21 11:00:00,54.88,54.94,54.72,54.79,30311.0,52.9019,52.9598,52.7477,52.8152,30311.0
2021-10-21 11:30:00,54.8,54.89,54.68,54.86,88248.0,52.8248,52.9116,52.7091,52.8826,88248.0
2021-10-21 12:00:00,54.89,55.24,54.88,55.11,43615.0,52.9116,53.2489,52.9019,53.1236,43615.0
2021-10-21 12:30:00,55.12,55.26,55.1,55.24,24767.0,53.1333,53.2682,53.114,53.2489,24767.0
2021-10-21 13:00:00,55.24,55.3,55.2,55.23,22466.0,53.2489,53.3068,53.2104,53.2393,22466.0
2021-10-21 13:30:00,55.23,55.56,55.22,55.43,118606.0,53.2393,53.5574,53.2297,53.4321,118606.0
2021-10-21 14:00:00,55.45,55.5,54.99,54.99,92141.0,53.4514,53.4996,53.008,53.008,92141.0
2021-10-21 14:30:00,55.03,55.21,55.02,55.16,24066.0,53.0465,53.22,53.0369,53.1718,24066.0
2021-10-21 15:00:00,55.2,55.26,55.02,55.1,545909.0,53.2104,53.2682,53.0369,53.114,545909.0
2021-10-21 15:30:00,55.09,55.14,54.84,55.0,131844.0,53.1043,53.1525,52.8634,53.0176,131844.0
2021-10-22 09:30:00,54.81,55.68,54.81,55.57,153303.0,52.8344,53.6731,52.8344,53.567,153303.0
2021-10-22 10:00:00,55.57,55.92,55.57,55.88,30270.0,53.567,53.9044,53.567,53.8659,30270.0
2021-10-22 10:30:00,55.9,55.9,55.28,55.53,54142.0,53.8852,53.8852,53.2875,53.5285,54142.0
2021-10-22 11:00:00,55.54,55.66,55.32,55.34,15274.0,53.5381,53.6538,53.3261,53.3453,15274.0
2021-10-22 11:30:00,55.36,55.36,54.91,55.02,36989.0,53.3646,53.3646,52.9308,53.0369,36989.0
2021-10-22 12:00:00,55.0,55.21,54.96,55.15,48587.0,53.0176,53.22,52.979,53.1622,48587.0
2021-10-22 12:30:00,55.16,55.27,55.14,55.16,95713.0,53.1718,53.2779,53.1525,53.1718,95713.0
2021-10-22 13:00:00,55.15,55.19,54.96,54.98,103410.0,53.1622,53.2007,52.979,52.9983,103410.0
2021-10-22 13:30:00,54.98,55.09,54.94,54.94,38580.0,52.9983,53.1043,52.9598,52.9598,38580.0
2021-10-22 14:00:00,54.98,55.17,54.89,55.09,54005.0,52.9983,53.1815,52.9116,53.1043,54005.0
2021-10-22 14:30:00,55.1,55.18,55.03,55.08,49243.0,53.114,53.1911,53.0465,53.0947,49243.0
2021-10-22 15:00:00,55.08,55.09,54.98,55.04,52520.0,53.0947,53.1043,52.9983,53.0561,52520.0
2021-10-22 15:30:00,55.04,55.08,54.9,55.0,235657.0,53.0561,53.0947,52.9212,53.0176,235657.0
2021-10-25 09:30:00,54.89,54.97,54.65,54.66,19991.0,52.9116,52.9887,52.6802,52.6898,19991.0
2021-10-25 10:00:00,54.68,54.83,54.68,54.78,31101.0,52.7091,52.8537,52.7091,52.8055,31101.0
2021-10-25 10:30:00,54.78,54.8,54.59,54.76,52099.0,52.8055,52.8248,52.6224,52.7862,52099.0
2021-10-25 11:00:00,54.76,54.78,54.63,54.65,39033.0,52.7862,52.8055,52.6609,52.6802,39033.0
2021-10-25 11:30:00,54.65,54.87,54.65,54.79,77999.0,52.6802,52.8923,52.6802,52.8152,77999.0
2021-10-25 12:00:00,54.79,55.02,54.76,55.02,54702.0,52.8152,53.0369,52.7862,53.0369,54702.0
2021-10-25 12:30:00,55.03,55.12,54.95,54.96,26444.0,53.0465,53.1333,52.9694,52.979,26444.0
2021-10-25 13:00:00,54.97,55.04,54.91,54.97,60605.0,52.9887,53.0561,52.9308,52.9887,60605.0
2021-10-25 13:30:00,54.97,54.97,54.77,54.78,131042.0,52.9887,52.9887,52.7959,52.8055,131042.0
2021-10-25 14:00:00,54.82,54.84,54.73,54.76,39475.0,52.8441,52.8634,52.7573,52.7862,39475.0
2021-10-25 14:30:00,54.76,54.82,54.69,54.79,133161.0,52.7862,52.8441,52.7188,52.8152,133161.0
2021-10-25 15:00:00,54.79,54.9,54.68,54.76,163130.0,52.8152,52.9212,52.7091,52.7862,163130.0
2021-10-25 15:30:00,54.8,54.84,54.69,54.75,204203.0,52.8248,52.8634,52.7188,52.7766,204203.0
2021-10-26 09:30:00,54.88,55.07,54.55,54.76,83172.0,52.9019,53.0851,52.5838,52.7862,83172.0
2021-10-26 10:00:00,54.75,54.93,54.65,54.78,52837.0,52.7766,52.9501,52.6802,52.8055,52837.0
2021-10-26 10:30:00,54.78,54.84,54.65,54.78,89995.0,52.8055,52.8634,52.6802,52.8055,89995.0
2021-10-26 11:00:00,54.77,54.91,54.75,54.87,59430.0,52.7959,52.9308,52.7766,52.8923,59430.0
2021-10-26 11:30:00,54.9,54.91,54.77,54.77,44172.0,52.9212,52.9308,52.7959,52.7959,44172.0
2021-10-26 12:00:00,54.76,54.8,54.74,54.76,28858.0,52.7862,52.8248,52.767,52.7862,28858.0
2021-10-26 12:30:00,54.76,54.9,54.73,54.86,41697.0,52.7862,52.9212,52.7573,52.8826,41697.0
2021-10-26 13:00:00,54.85,54.9,54.74,54.8,21404.0,52.873,52.9212,52.767,52.8248,21404.0
2021-10-26 13:30:00,54.77,54.86,54.77,54.83,26866.0,52.7959,52.8826,52.7959,52.8537,26866.0
2021-10-26 14:00:00,54.84,54.96,54.81,54.83,22318.0,52.8634,52.979,52.8344,52.8537,22318.0
2021-10-26 14:30:00,54.83,54.98,54.78,54.87,152095.0,52.8537,52.9983,52.8055,52.8923,152095.0
2021-10-26 15:00:00,54.87,55.22,54.87,55.1,72831.0,52.8923,53.2297,52.8923,53.114,72831.0
2021-10-26 15:30:00,55.11,55.21,54.97,54.99,550976.0,53.1236,53.22,52.9887,53.008,550976.0
2021-10-27 09:30:00,54.92,55.0,54.36,54.46,28655.0,52.9405,53.0176,52.4007,52.4971,28655.0
2021-10-27 10:00:00,54.5,54.65,54.3,54.5,48799.0,52.5356,52.6802,52.3428,52.5356,48799.0
2021-10-27 10:30:00,54.51,54.57,54.24,54.3,63876.0,52.5453,52.6031,52.285,52.3428,63876.0
2021-10-27 11:00:00,54.27,54.49,54.25,54.31,45738.0,52.3139,52.526,52.2946,52.3525,45738.0
2021-10-27 11:30:00,54.28,54.41,54.24,54.28,22804.0,52.3235,52.4489,52.285,52.3235,22804.0
2021-10-27 12:00:00,54.28,54.28,54.1,54.15,22896.0,52.3235,52.3235,52.15,52.1982,22896.0
2021-10-27 12:30:00,54.15,54.15,54.0,54.09,10994.0,52.1982,52.1982,52.0536,52.1404,10994.0
2021-10-27 13:00:00,54.08,54.26,54.05,54.26,36866.0,52.1308,52.3043,52.1018,52.3043,36866.0
2021-10-27 13:30:00,54.29,54.52,54.24,54.49,79898.0,52.3332,52.5549,52.285,52.526,79898.0
2021-10-27 14:00:00,54.48,54.62,54.22,54.24,66238.0,52.5163,52.6513,52.2657,52.285,66238.0
2021-10-27 14:30:00,54.23,54.38,54.14,54.32,313970.0,52.2753,52.4199,52.1886,52.3621,313970.0
2021-10-27 15:00:00,54.27,54.27,53.93,53.94,34607.0,52.3139,52.3139,51.9862,51.9958,34607.0
2021-10-27 15:30:00,53.93,53.93,53.49,53.51,139074.0,51.9862,51.9862,51.562,51.5813,139074.0
2021-10-28 09:30:00,53.7,54.06,53.5,54.02,16854.0,51.7644,52.1115,51.5717,52.0729,16854.0
2021-10-28 10:00:00,53.99,54.17,53.94,53.98,20980.0,52.044,52.2175,51.9958,52.0344,20980.0
2021-10-28 10:30:00,54.01,54.07,53.92,54.0,12923.0,52.0633,52.1211,51.9765,52.0536,12923.0
2021-10-28 11:00:00,54.0,54.08,53.99,54.0,16348.0,52.0536,52.1308,52.044,52.0536,16348.0
2021-10-28 11:30:00,53.99,54.17,53.99,54.05,18392.0,52.044,52.2175,52.044,52.1018,18392.0
2021-10-28 12:00:00,54.05,54.16,53.98,53.99,117550.0,52.1018,52.2079,52.0344,52.044,117550.0
2021-10-28 12:30:00,53.99,54.07,53.89,53.9,66912.0,52.044,52.1211,51.9476,51.9572,66912.0
2021-10-28 13:00:00,53.89,53.94,53.77,53.77,50254.0,51.9476,51.9958,51.8319,51.8319,50254.0
2021-10-28 13:30:00,53.77,53.99,53.75,53.78,112160.0,51.8319,52.044,51.8126,51.8416,112160.0
2021-10-28 14:00:00,53.79,54.0,53.75,53.93,177093.0,51.8512,52.0536,51.8126,51.9862,177093.0
2021-10-28 14:30:00,53.91,53.94,53.83,53.87,26200.0,51.9669,51.9958,51.8898,51.9283,26200.0
2021-10-28 15:00:00,53.85,53.93,53.78,53.79,36932.0,51.909,51.9862,51.8416,51.8512,36932.0
2021-10-28 15:30:00,53.77,54.08,53.77,54.07,214721.0,51.8319,52.1308,51.8319,52.1211,214721.0
2021-10-29 09:30:00,53.88,54.17,53.64,54.14,31380.0,51.938,52.2175,51.7066,52.1886,31380.0
2021-10-29 10:00:00,54.18,54.45,54.09,54.35,48091.0,52.2271,52.4874,52.1404,52.391,48091.0
2021-10-29 10:30:00,54.35,54.45,54.28,54.37,38681.0,52.391,52.4874,52.3235,52.4103,38681.0
2021-10-29 11:00:00,54.38,54.4,54.24,54.31,38221.0,52.4199,52.4392,52.285,52.3525,38221.0
2021-10-29 11:30:00,54.31,54.38,54.25,54.25,21326.0,52.3525,52.4199,52.2946,52.2946,21326.0
2021-10-29 12:00:00,54.28,54.32,54.21,54.26,20921.0,52.3235,52.3621,52.2561,52.3043,20921.0
2021-10-29 12:30:00,54.24,54.31,54.09,54.1,25008.0,52.285,52.3525,52.1404,52.15,25008.0
2021-10-29 13:00:00,54.11,54.12,54.05,54.09,40881.0,52.1597,52.1693,52.1018,52.1404,40881.0
2021-10-29 13:30:00,54.08,54.17,54.06,54.14,42843.0,52.1308,52.2175,52.1115,52.1886,42843.0
2021-10-29 14:00:00,54.15,54.3,54.1,54.15,791249.0,52.1982,52.3428,52.15,52.1982,791249.0
2021-10-29 14:30:00,54.14,54.46,54.13,54.45,54363.0,52.1886,52.4971,52.1789,52.4874,54363.0
2021-10-29 15:00:00,54.45,54.54,54.3,54.52,76885.0,52.4874,52.5742,52.3428,52.5549,76885.0
2021-10-29 15:30:00,54.54,54.7,54.52,54.56,195606.0,52.5742,52.7284,52.5549,52.5934,195606.0
2021-11-01 09:30:00,54.78,55.26,54.54,54.55,41321.0,52.8055,53.2682,52.5742,52.5838,41321.0
2021-11-01 10:00:00,54.56,54.71,54.39,54.59,42399.0,52.5934,52.738,52.4296,52.6224,42399.0
2021-11-01 10:30:00,54.61,54.95,54.42,54.93,66417.0,52.6416,52.9694,52.4585,52.9501,66417.0
2021-11-01 11:00:00,54.96,55.15,54.72,54.8,60143.0,52.979,53.1622,52.7477,52.8248,60143.0
2021-11-01 11:30:00,54.78,54.81,54.7,54.8,26468.0,52.8055,52.8344,52.7284,52.8248,26468.0
2021-11-01 12:00:00,54.8,54.92,54.71,54.87,26782.0,52.8248,52.9405,52.738,52.8923,26782.0
2021-11-01 12:30:00,54.87,54.99,54.86,54.9,37689.0,52.8923,53.008,52.8826,52.9212,37689.0
2021-11-01 13:00:00,54.92,54.92,54.77,54.86,46544.0,52.9405,52.9405,52.7959,52.8826,46544.0
2021-11-01 13:30:00,54.86,54.86,54.68,54.75,25966.0,52.8826,52.8826,52.7091,52.7766,25966.0
2021-11-01 14:00:00,54.76,54.76,54.52,54.68,44714.0,52.7862,52.7862,52.5549,52.7091,44714.0
2021-11-01 14:30:00,54.7,54.86,54.66,54.72,29345.0,52.7284,52.8826,52.6898,52.7477,29345.0
2021-11-01 15:00:00,54.72,54.85,54.7,54.82,42961.0,52.7477,52.873,52.7284,52.8441,42961.0
2021-11-01 15:30:00,54.81,55.06,54.75,55.04,158679.0,52.8344,53.0754,52.7766,53.0561,158679.0
2021-11-02 09:30:00,55.53,56.19,55.26,56.02,74342.0,53.5285,54.1647,53.2682,54.0008,74342.0
2021-11-02 10:00:00,56.01,56.15,55.72,55.74,127120.0,53.9912,54.1261,53.7116,53.7309,127120.0
2021-11-02 10:30:00,55.74,55.91,55.65,55.76,55729.0,53.7309,53.8948,53.6442,53.7502,55729.0
2021-11-02 11:00:00,55.75,55.87,55.55,55.62,47924.0,53.7406,53.8562,53.5478,53.6152,47924.0
2021-11-02 11:30:00,55.63,55.87,55.56,55.58,67770.0,53.6249,53.8562,53.5574,53.5767,67770.0
2021-11-02 12:00:00,55.58,55.82,55.54,55.75,75072.0,53.5767,53.808,53.5381,53.7406,75072.0
2021-11-02 12:30:00,55.73,55.99,55.66,55.91,134265.0,53.7213,53.9719,53.6538,53.8948,134265.0
2021-11-02 13:00:00,55.91,56.03,55.84,55.89,43788.0,53.8948,54.0105,53.8273,53.8755,43788.0
2021-11-02 13:30:00,55.87,55.92,55.78,55.86,46339.0,53.8562,53.9044,53.7695,53.8466,46339.0
2021-11-02 14:00:00,55.89,55.89,55.76,55.79,53441.0,53.8755,53.8755,53.7502,53.7791,53441.0
2021-11-02 14:30:00,55.8,55.89,55.71,55.89,90927.0,53.7888,53.8755,53.702,53.8755,90927.0
2021-11-02 15:00:00,55.89,56.11,55.82,55.93,69088.0,53.8755,54.0876,53.808,53.9141,69088.0
2021-11-02 15:30:00,55.91,55.94,55.75,55.8,250502.0,53.8948,53.9237,53.7406,53.7888,250502.0
2021-11-03 09:30:00,55.6,55.66,52.3,53.48,276842.0,53.596,53.6538,50.4149,51.5524,276842.0
2021-11-03 10:00:00,53.5,54.26,53.37,53.38,148368.0,51.5717,52.3043,51.4463,51.456,148368.0
2021-11-03 10:30:00,53.38,53.64,53.0,53.05,69133.0,51.456,51.7066,51.0897,51.1379,69133.0
2021-11-03 11:00:00,53.05,53.25,52.78,52.9,163901.0,51.1379,51.3307,50.8776,50.9933,163901.0
2021-11-03 11:30:00,52.98,53.09,52.22,52.46,376052.0,51.0704,51.1764,50.3378,50.5691,376052.0
2021-11-03 12:00:00,52.48,52.48,51.62,52.32,181822.0,50.5884,50.5884,49.7594,50.4342,181822.0
2021-11-03 12:30:00,52.32,52.43,52.02,52.06,45852.0,50.4342,50.5402,50.145,50.1836,45852.0
2021-11-03 13:00:00,52.05,52.34,51.58,51.65,166622.0,50.1739,50.4535,49.7209,49.7883,166622.0
2021-11-03 13:30:00,51.63,51.71,51.07,51.15,379677.0,49.7691,49.8462,49.2292,49.3064,379677.0
2021-11-03 14:00:00,51.15,51.47,50.63,50.66,372489.0,49.3064,49.6148,48.8051,48.834,372489.0
2021-11-03 14:30:00,50.66,51.54,50.66,51.32,213218.0,48.834,49.6823,48.834,49.4702,213218.0
2021-11-03 15:00:00,51.33,51.35,50.4,50.61,183399.0,49.4799,49.4991,48.5834,48.7858,183399.0
2021-11-03 15:30:00,50.62,50.83,50.41,50.45,405557.0,48.7955,48.9979,48.593,48.6316,405557.0
2021-11-04 09:30:00,50.52,51.04,49.57,51.01,113787.0,48.6991,49.2003,47.7833,49.1714,113787.0
2021-11-04 10:00:00,51.03,51.35,50.75,50.82,86089.0,49.1907,49.4991,48.9208,48.9883,86089.0
2021-11-04 10:30:00,50.8,51.14,50.59,51.01,167278.0,48.969,49.2967,48.7665,49.1714,167278.0
2021-11-04 11:00:00,51.0,51.3,50.73,50.82,65499.0,49.1618,49.451,48.9015,48.9883,65499.0
2021-11-04 11:30:00,50.84,51.17,50.83,51.17,41515.0,49.0075,49.3256,48.9979,49.3256,41515.0
2021-11-04 12:00:00,51.2,51.37,51.13,51.32,37661.0,49.3546,49.5184,49.2871,49.4702,37661.0
2021-11-04 12:30:00,51.32,51.52,51.3,51.39,48356.0,49.4702,49.663,49.451,49.5377,48356.0
2021-11-04 13:00:00,51.42,51.44,51.18,51.2,43228.0,49.5666,49.5859,49.3353,49.3546,43228.0
2021-11-04 13:30:00,51.22,51.34,51.12,51.29,31296.0,49.3738,49.4895,49.2774,49.4413,31296.0
2021-11-04 14:00:00,51.29,51.35,51.07,51.11,36639.0,49.4413,49.4991,49.2292,49.2678,36639.0
2021-11-04 14:30:00,51.11,51.14,50.98,51.08,52711.0,49.2678,49.2967,49.1425,49.2389,52711.0
2021-11-04 15:00:00,51.09,51.31,51.07,51.24,64993.0,49.2485,49.4606,49.2292,49.3931,64993.0
2021-11-04 15:30:00,51.27,51.32,51.12,51.27,223774.0,49.422,49.4702,49.2774,49.422,223774.0
2021-11-05 09:30:00,51.7,51.8,50.82,50.91,75499.0,49.8365,49.9329,48.9883,49.075,75499.0
2021-11-05 10:00:00,50.93,51.02,50.1,50.15,56459.0,49.0943,49.181,48.2942,48.3424,56459.0
2021-11-05 10:30:00,50.15,50.18,49.62,49.67,89867.0,48.3424,48.3713,47.8315,47.8797,89867.0
2021-11-05 11:00:00,49.66,49.76,49.46,49.62,62271.0,47.8701,47.9665,47.6773,47.8315,62271.0
2021-11-05 11:30:00,49.63,49.66,49.29,49.38,37242.0,47.8411,47.8701,47.5134,47.6002,37242.0
2021-11-05 12:00:00,49.36,49.64,49.27,49.61,67910.0,47.5809,47.8508,47.4941,47.8219,67910.0
2021-11-05 12:30:00,49.59,49.81,49.49,49.8,41182.0,47.8026,48.0147,47.7062,48.005,41182.0
2021-11-05 13:00:00,49.8,49.93,49.5,49.51,41559.0,48.005,48.1303,47.7158,47.7255,41559.0
2021-11-05 13:30:00,49.5,49.75,49.47,49.74,29958.0,47.7158,47.9568,47.6869,47.9472,29958.0
2021-11-05 14:00:00,49.74,50.34,49.72,50.16,120303.0,47.9472,48.5256,47.9279,48.352,120303.0
2021-11-05 14:30:00,50.16,50.19,49.9,49.91,48636.0,48.352,48.381,48.1014,48.1111,48636.0
2021-11-05 15:00:00,49.91,50.04,49.82,50.02,49838.0,48.1111,48.2364,48.0243,48.2171,49838.0
2021-11-05 15:30:00,50.01,50.24,50.0,50.14,180861.0,48.2074,48.4292,48.1978,48.3328,180861.0
2021-11-08 09:30:00,50.48,50.48,49.38,49.57,67778.0,48.6605,48.6605,47.6002,47.7833,67778.0
2021-11-08 10:00:00,49.57,49.69,49.31,49.56,215806.0,47.7833,47.899,47.5327,47.7737,215806.0
2021-11-08 10:30:00,49.56,49.65,49.44,49.58,171874.0,47.7737,47.8604,47.658,47.7929,171874.0
2021-11-08 11:00:00,49.6,49.83,49.6,49.78,40828.0,47.8122,48.0339,47.8122,47.9857,40828.0
2021-11-08 11:30:00,49.77,49.79,49.49,49.53,104556.0,47.9761,47.9954,47.7062,47.7447,104556.0
2021-11-08 12:00:00,49.52,49.54,49.4,49.4,59585.0,47.7351,47.7544,47.6194,47.6194,59585.0
2021-11-08 12:30:00,49.39,49.43,49.2,49.28,41450.0,47.6098,47.6484,47.4266,47.5038,41450.0
2021-11-08 13:00:00,49.27,49.54,49.11,49.5,75052.0,47.4941,47.7544,47.3399,47.7158,75052.0
2021-11-08 13:30:00,49.48,49.52,49.29,49.33,151356.0,47.6966,47.7351,47.5134,47.552,151356.0
2021-11-08 14:00:00,49.36,49.38,49.08,49.24,126634.0,47.5809,47.6002,47.311,47.4652,126634.0
2021-11-08 14:30:00,49.26,49.29,49.18,49.21,37894.0,47.4845,47.5134,47.4074,47.4363,37894.0
2021-11-08 15:00:00,49.21,49.49,49.2,49.35,50192.0,47.4363,47.7062,47.4266,47.5712,50192.0
2021-11-08 15:30:00,49.35,49.5,49.33,49.49,218115.0,47.5712,47.7158,47.552,47.7062,218115.0
2021-11-09 09:30:00,49.36,49.8,49.24,49.27,110699.0,47.5809,48.005,47.4652,47.4941,110699.0
2021-11-09 10:00:00,49.23,49.25,48.52,48.66,135848.0,47.4556,47.4748,46.7712,46.9061,135848.0
2021-11-09 10:30:00,48.65,48.65,48.32,48.39,67752.0,46.8965,46.8965,46.5784,46.6458,67752.0
2021-11-09 11:00:00,48.39,48.54,48.17,48.22,49650.0,46.6458,46.7904,46.4338,46.482,49650.0
2021-11-09 11:30:00,48.23,48.33,48.18,48.23,30150.0,46.4916,46.588,46.4434,46.4916,30150.0
2021-11-09 12:00:00,48.25,48.25,48.1,48.23,42848.0,46.5109,46.5109,46.3663,46.4916,42848.0
2021-11-09 12:30:00,48.25,48.62,48.25,48.6,70419.0,46.5109,46.8675,46.5109,46.8483,70419.0
2021-11-09 13:00:00,48.63,49.19,48.63,49.15,139070.0,46.8772,47.417,46.8772,47.3784,139070.0
2021-11-09 13:30:00,49.17,49.3,48.9,48.97,99777.0,47.3977,47.523,47.1375,47.2049,99777.0
2021-11-09 14:00:00,48.97,49.11,48.92,48.93,40709.0,47.2049,47.3399,47.1567,47.1664,40709.0
2021-11-09 14:30:00,48.9,48.99,48.83,48.92,83816.0,47.1375,47.2242,47.07,47.1567,83816.0
2021-11-09 15:00:00,48.91,48.99,48.65,48.69,107473.0,47.1471,47.2242,46.8965,46.935,107473.0
2021-11-09 15:30:00,48.69,49.03,48.65,49.0,327033.0,46.935,47.2628,46.8965,47.2339,327033.0
2021-11-10 09:30:00,48.96,48.96,48.08,48.4,76096.0,47.1953,47.1953,46.347,46.6555,76096.0
2021-11-10 10:00:00,48.35,48.49,48.0,48.1,165157.0,46.6073,46.7422,46.2699,46.3663,165157.0
2021-11-10 10:30:00,48.1,48.37,48.09,48.3,121528.0,46.3663,46.6266,46.3567,46.5591,121528.0
2021-11-10 11:00:00,48.3,48.6,48.2,48.3,166126.0,46.5591,46.8483,46.4627,46.5591,166126.0
2021-11-10 11:30:00,48.3,48.44,48.13,48.17,48927.0,46.5591,46.694,46.3952,46.4338,48927.0
2021-11-10 12:00:00,48.17,48.39,48.16,48.26,42934.0,46.4338,46.6458,46.4241,46.5205,42934.0
2021-11-10 12:30:00,48.27,48.3,48.0,48.14,48692.0,46.5302,46.5591,46.2699,46.4049,48692.0
2021-11-10 13:00:00,48.12,48.13,47.79,47.79,44605.0,46.3856,46.3952,46.0675,46.0675,44605.0
2021-11-10 13:30:00,47.79,47.83,47.62,47.64,29949.0,46.0675,46.106,45.9036,45.9229,29949.0
2021-11-10 14:00:00,47.62,47.63,47.46,47.46,35146.0,45.9036,45.9132,45.7494,45.7494,35146.0
2021-11-10 14:30:00,47.47,47.6,47.4,47.6,35903.0,45.759,45.8843,45.6915,45.8843,35903.0
2021-11-10 15:00:00,47.59,47.7,47.49,47.5,32734.0,45.8747,45.9807,45.7783,45.7879,32734.0
2021-11-10 15:30:00,47.5,47.6,47.39,47.56,143259.0,45.7879,45.8843,45.6819,45.8458,143259.0
2021-11-11 09:30:00,47.77,48.2,47.6,48.05,37295.0,46.0482,46.4627,45.8843,46.3181,37295.0
2021-11-11 10:00:00,48.08,48.29,48.03,48.19,41000.0,46.347,46.5494,46.2988,46.453,41000.0
2021-11-11 10:30:00,48.19,48.38,48.14,48.37,41719.0,46.453,46.6362,46.4049,46.6266,41719.0
2021-11-11 11:00:00,48.37,48.45,48.22,48.23,35895.0,46.6266,46.7037,46.482,46.4916,35895.0
2021-11-11 11:30:00,48.24,48.41,48.22,48.24,21717.0,46.5012,46.6651,46.482,46.5012,21717.0
2021-11-11 12:00:00,48.24,48.29,48.17,48.23,17419.0,46.5012,46.5494,46.4338,46.4916,17419.0
2021-11-11 12:30:00,48.23,48.55,48.19,48.42,51924.0,46.4916,46.8001,46.453,46.6748,51924.0
2021-11-11 13:00:00,48.4,48.4,48.18,48.23,17201.0,46.6555,46.6555,46.4434,46.4916,17201.0
2021-11-11 13:30:00,48.22,48.33,48.21,48.25,16657.0,46.482,46.588,46.4723,46.5109,16657.0
2021-11-11 14:00:00,48.25,48.37,48.22,48.22,16628.0,46.5109,46.6266,46.482,46.482,16628.0
2021-11-11 14:30:00,48.23,48.26,48.14,48.15,17228.0,46.4916,46.5205,46.4049,46.4145,17228.0
2021-11-11 15:00:00,48.18,48.24,48.01,48.06,35590.0,46.4434,46.5012,46.2795,46.3277,35590.0
2021-11-11 15:30:00,48.07,48.18,48.05,48.08,93960.0,46.3374,46.4434,46.3181,46.347,93960.0
2021-11-12 09:30:00,48.29,48.48,47.59,47.59,47785.0,46.5494,46.7326,45.8747,45.8747,47785.0
2021-11-12 10:00:00,47.59,47.64,47.34,47.45,53866.0,45.8747,45.9229,45.6337,45.7397,53866.0
2021-11-12 10:30:00,47.46,47.57,47.4,47.5,15657.0,45.7494,45.8554,45.6915,45.7879,15657.0
2021-11-12 11:00:00,47.5,47.76,47.37,47.65,36978.0,45.7879,46.0385,45.6626,45.9325,36978.0
2021-11-12 11:30:00,47.65,47.73,47.57,47.71,13726.0,45.9325,46.0096,45.8554,45.9903,13726.0
2021-11-12 12:00:00,47.72,47.74,47.59,47.73,18106.0,46.0,46.0193,45.8747,46.0096,18106.0
2021-11-12 12:30:00,47.74,47.83,47.67,47.78,43972.0,46.0193,46.106,45.9518,46.0578,43972.0
2021-11-12 13:00:00,47.76,47.87,47.75,47.8,10159.0,46.0385,46.1446,46.0289,46.0771,10159.0
2021-11-12 13:30:00,47.82,47.83,47.74,47.83,6755.0,46.0964,46.106,46.0193,46.106,6755.0
2021-11-12 14:00:00,47.86,48.22,47.86,48.03,46526.0,46.1349,46.482,46.1349,46.2988,46526.0
2021-11-12 14:30:00,48.01,48.09,47.99,48.08,24649.0,46.2795,46.3567,46.2603,46.347,24649.0
2021-11-12 15:00:00,48.07,48.07,47.97,48.02,13998.0,46.3374,46.3374,46.241,46.2892,13998.0
2021-11-12 15:30:00,48.04,48.15,47.85,47.89,138575.0,46.3085,46.4145,46.1253,46.1639,138575.0
2021-11-15 09:30:00,48.01,48.29,47.89,48.13,53117.0,46.2795,46.5494,46.1639,46.3952,53117.0
2021-11-15 10:00:00,48.1,48.25,48.01,48.14,47800.0,46.3663,46.5109,46.2795,46.4049,47800.0
2021-11-15 10:30:00,48.14,48.17,47.96,48.03,44998.0,46.4049,46.4338,46.2313,46.2988,44998.0
2021-11-15 11:00:00,48.03,48.17,48.01,48.01,23531.0,46.2988,46.4338,46.2795,46.2795,23531.0
2021-11-15 11:30:00,47.99,48.06,47.92,47.99,23190.0,46.2603,46.3277,46.1928,46.2603,23190.0
2021-11-15 12:00:00,47.98,48.04,47.87,47.93,43635.0,46.2506,46.3085,46.1446,46.2024,43635.0
2021-11-15 12:30:00,47.91,48.17,47.91,48.11,37099.0,46.1831,46.4338,46.1831,46.3759,37099.0
2021-11-15 13:00:00,48.12,48.31,48.11,48.25,67568.0,46.3856,46.5687,46.3759,46.5109,67568.0
2021-11-15 13:30:00,48.26,48.51,48.25,48.28,109286.0,46.5205,46.7615,46.5109,46.5398,109286.0
2021-11-15 14:00:00,48.25,48.3,48.12,48.2,34903.0,46.5109,46.5591,46.3856,46.4627,34903.0
2021-11-15 14:30:00,48.21,48.41,48.19,48.25,37165.0,46.4723,46.6651,46.453,46.5109,37165.0
2021-11-15 15:00:00,48.24,48.31,48.15,48.27,38159.0,46.5012,46.5687,46.4145,46.5302,38159.0
2021-11-15 15:30:00,48.26,48.31,48.22,48.28,143342.0,46.5205,46.5687,46.482,46.5398,143342.0
2021-11-16 09:30:00,48.18,48.47,48.06,48.26,38777.0,46.4434,46.723,46.3277,46.5205,38777.0
2021-11-16 10:00:00,48.27,48.36,48.07,48.21,23789.0,46.5302,46.6169,46.3374,46.4723,23789.0
2021-11-16 10:30:00,48.19,48.38,48.18,48.38,16033.0,46.453,46.6362,46.4434,46.6362,16033.0
2021-11-16 11:00:00,48.38,48.38,48.22,48.33,20765.0,46.6362,46.6362,46.482,46.588,20765.0
2021-11-16 11:30:00,48.32,48.34,48.17,48.26,24514.0,46.5784,46.5976,46.4338,46.5205,24514.0
2021-11-16 12:00:00,48.26,48.26,48.17,48.2,15828.0,46.5205,46.5205,46.4338,46.4627,15828.0
2021-11-16 12:30:00,48.2,48.49,48.2,48.4,55168.0,46.4627,46.7422,46.4627,46.6555,55168.0
2021-11-16 13:00:00,48.4,48.48,48.35,48.36,21822.0,46.6555,46.7326,46.6073,46.6169,21822.0
2021-11-16 13:30:00,48.37,48.38,48.27,48.28,24876.0,46.6266,46.6362,46.5302,46.5398,24876.0
2021-11-16 14:00:00,48.28,48.61,48.27,48.46,106401.0,46.5398,46.8579,46.5302,46.7133,106401.0
2021-11-16 14:30:00,48.45,48.54,48.39,48.46,47549.0,46.7037,46.7904,46.6458,46.7133,47549.0
2021-11-16 15:00:00,48.47,48.61,48.44,48.59,34622.0,46.723,46.8579,46.694,46.8386,34622.0
2021-11-16 15:30:00,48.6,48.62,48.39,48.41,136263.0,46.8483,46.8675,46.6458,46.6651,136263.0
2021-11-17 09:30:00,48.12,48.33,47.71,47.84,35501.0,46.3856,46.588,45.9903,46.1157,35501.0
2021-11-17 10:00:00,47.82,48.03,47.52,47.7,44637.0,46.0964,46.2988,45.8072,45.9807,44637.0
2021-11-17 10:30:00,47.64,47.9,47.63,47.8,35623.0,45.9229,46.1735,45.9132,46.0771,35623.0
2021-11-17 11:00:00,47.79,48.14,47.77,48.01,102384.0,46.0675,46.4049,46.0482,46.2795,102384.0
2021-11-17 11:30:00,47.96,47.96,47.83,47.92,33988.0,46.2313,46.2313,46.106,46.1928,33988.0
2021-11-17 12:00:00,47.95,48.03,47.9,47.98,23716.0,46.2217,46.2988,46.1735,46.2506,23716.0
2021-11-17 12:30:00,47.97,47.97,47.79,47.95,31954.0,46.241,46.241,46.0675,46.2217,31954.0
2021-11-17 13:00:00,47.97,47.99,47.89,47.95,22283.0,46.241,46.2603,46.1639,46.2217,22283.0
2021-11-17 13:30:00,47.94,47.94,47.82,47.83,21093.0,46.2121,46.2121,46.0964,46.106,21093.0
2021-11-17 14:00:00,47.81,47.89,47.74,47.88,32311.0,46.0867,46.1639,46.0193,46.1542,32311.0
2021-11-17 14:30:00,47.88,47.99,47.81,47.91,73118.0,46.1542,46.2603,46.0867,46.1831,73118.0
2021-11-17 15:00:00,47.91,48.0,47.8,47.93,77143.0,46.1831,46.2699,46.0771,46.2024,77143.0
2021-11-17 15:30:00,47.91,48.0,47.66,47.67,120059.0,46.1831,46.2699,45.9422,45.9518,120059.0
2021-11-18 09:30:00,47.76,47.88,47.29,47.36,21361.0,46.0385,46.1542,45.5855,45.653,21361.0
2021-11-18 10:00:00,47.37,47.54,47.24,47.33,32313.0,45.6626,45.8265,45.5373,45.624,32313.0
2021-11-18 10:30:00,47.33,47.39,47.22,47.37,21213.0,45.624,45.6819,45.518,45.6626,21213.0
2021-11-18 11:00:00,47.37,47.48,47.25,47.27,29887.0,45.6626,45.7686,45.5469,45.5662,29887.0
2021-11-18 11:30:00,47.27,47.38,47.12,47.25,151966.0,45.5662,45.6722,45.4216,45.5469,151966.0
2021-11-18 12:00:00,47.26,47.27,46.99,47.08,42251.0,45.5566,45.5662,45.2963,45.3831,42251.0
2021-11-18 12:30:00,47.1,47.16,46.95,46.98,25234.0,45.4023,45.4602,45.2577,45.2867,25234.0
2021-11-18 13:00:00,46.98,46.99,46.82,46.91,20348.0,45.2867,45.2963,45.1324,45.2192,20348.0
2021-11-18 13:30:00,46.93,47.11,46.79,47.11,30404.0,45.2385,45.412,45.1035,45.412,30404.0
2021-11-18 14:00:00,47.11,47.14,47.01,47.06,47871.0,45.412,45.4409,45.3156,45.3638,47871.0
2021-11-18 14:30:00,47.06,47.28,47.01,47.26,59180.0,45.3638,45.5758,45.3156,45.5566,59180.0
2021-11-18 15:00:00,47.27,47.27,47.07,47.19,73887.0,45.5662,45.5662,45.3734,45.4891,73887.0
2021-11-18 15:30:00,47.18,47.37,47.15,47.37,300352.0,45.4795,45.6626,45.4505,45.6626,300352.0
2021-11-19 09:30:00,47.33,47.66,47.17,47.26,33109.0,45.624,45.9422,45.4698,45.5566,33109.0
2021-11-19 10:00:00,47.3,47.36,47.06,47.36,39338.0,45.5951,45.653,45.3638,45.653,39338.0
2021-11-19 10:30:00,47.36,47.61,47.36,47.46,110681.0,45.653,45.894,45.653,45.7494,110681.0
2021-11-19 11:00:00,47.42,47.47,47.3,47.47,39705.0,45.7108,45.759,45.5951,45.759,39705.0
2021-11-19 11:30:00,47.44,47.51,47.31,47.41,106567.0,45.7301,45.7976,45.6048,45.7012,106567.0
2021-11-19 12:00:00,47.42,47.51,47.3,47.35,148234.0,45.7108,45.7976,45.5951,45.6433,148234.0
2021-11-19 12:30:00,47.35,47.47,47.34,47.42,75085.0,45.6433,45.759,45.6337,45.7108,75085.0
2021-11-19 13:00:00,47.43,47.44,47.26,47.28,42096.0,45.7204,45.7301,45.5566,45.5758,42096.0
2021-11-19 13:30:00,47.28,47.48,47.23,47.26,111048.0,45.5758,45.7686,45.5277,45.5566,111048.0
2021-11-19 14:00:00,47.26,47.27,47.12,47.14,30558.0,45.5566,45.5662,45.4216,45.4409,30558.0
2021-11-19 14:30:00,47.12,47.14,46.84,46.88,36720.0,45.4216,45.4409,45.1517,45.1903,36720.0
2021-11-19 15:00:00,46.9,46.91,46.69,46.78,54369.0,45.2095,45.2192,45.0071,45.0939,54369.0
2021-11-19 15:30:00,46.75,46.92,46.66,46.72,253185.0,45.065,45.2288,44.9782,45.036,253185.0
2021-11-22 09:30:00,46.88,47.17,46.59,47.08,59882.0,45.1903,45.4698,44.9107,45.3831,59882.0
2021-11-22 10:00:00,47.13,47.32,47.04,47.09,32381.0,45.4313,45.6144,45.3445,45.3927,32381.0
2021-11-22 10:30:00,47.07,47.48,47.03,47.37,37682.0,45.3734,45.7686,45.3349,45.6626,37682.0
2021-11-22 11:00:00,47.35,47.37,47.12,47.21,95697.0,45.6433,45.6626,45.4216,45.5084,95697.0
2021-11-22 11:30:00,47.23,47.33,47.12,47.2,91466.0,45.5277,45.624,45.4216,45.4987,91466.0
2021-11-22 12:00:00,47.2,47.33,46.98,47.18,96807.0,45.4987,45.624,45.2867,45.4795,96807.0
2021-11-22 12:30:00,47.18,47.43,47.08,47.31,169228.0,45.4795,45.7204,45.3831,45.6048,169228.0
2021-11-22 13:00:00,47.31,47.34,46.98,47.08,76419.0,45.6048,45.6337,45.2867,45.3831,76419.0
2021-11-22 13:30:00,47.06,47.22,47.06,47.14,62107.0,45.3638,45.518,45.3638,45.4409,62107.0
2021-11-22 14:00:00,47.14,47.33,47.14,47.23,549281.0,45.4409,45.624,45.4409,45.5277,549281.0
2021-11-22 14:30:00,47.23,47.49,47.22,47.49,46858.0,45.5277,45.7783,45.518,45.7783,46858.0
2021-11-22 15:00:00,47.48,47.55,47.33,47.41,59216.0,45.7686,45.8361,45.624,45.7012,59216.0
2021-11-22 15:30:00,47.42,47.5,47.09,47.11,193993.0,45.7108,45.7879,45.3927,45.412,193993.0
2021-11-23 09:30:00,47.28,47.37,46.63,46.79,78906.0,45.5758,45.6626,44.9493,45.1035,78906.0
2021-11-23 10:00:00,46.84,46.94,46.36,46.48,43488.0,45.1517,45.2481,44.689,44.8047,43488.0
2021-11-23 10:30:00,46.5,46.5,45.72,45.77,24837.0,44.824,44.824,44.0721,44.1203,24837.0
2021-11-23 11:00:00,45.77,45.89,45.67,45.67,76989.0,44.1203,44.2359,44.0239,44.0239,76989.0
2021-11-23 11:30:00,45.67,45.8,45.53,45.7,20125.0,44.0239,44.1492,43.8889,44.0528,20125.0
2021-11-23 12:00:00,45.68,45.75,45.57,45.7,22465.0,44.0335,44.101,43.9275,44.0528,22465.0
2021-11-23 12:30:00,45.69,45.72,45.54,45.54,20159.0,44.0432,44.0721,43.8986,43.8986,20159.0
2021-11-23 13:00:00,45.58,45.69,45.56,45.63,17347.0,43.9371,44.0432,43.9178,43.9853,17347.0
2021-11-23 13:30:00,45.6,45.77,45.52,45.77,28690.0,43.9564,44.1203,43.8793,44.1203,28690.0
2021-11-23 14:00:00,45.76,46.11,45.73,46.11,77271.0,44.1106,44.448,44.0817,44.448,77271.0
2021-11-23 14:30:00,46.1,46.44,46.03,46.41,59698.0,44.4384,44.7661,44.3709,44.7372,59698.0
2021-11-23 15:00:00,46.41,46.46,45.92,45.92,68880.0,44.7372,44.7854,44.2649,44.2649,68880.0
2021-11-23 15:30:00,45.92,46.16,45.92,45.98,201675.0,44.2649,44.4962,44.2649,44.3227,201675.0
2021-11-24 09:30:00,45.84,45.99,45.42,45.55,55086.0,44.1878,44.3323,43.7829,43.9082,55086.0
2021-11-24 10:00:00,45.53,45.72,45.35,45.56,74202.0,43.8889,44.0721,43.7154,43.9178,74202.0
2021-11-24 10:30:00,45.58,45.85,45.53,45.61,42304.0,43.9371,44.1974,43.8889,43.966,42304.0
2021-11-24 11:00:00,45.61,45.81,45.56,45.79,55179.0,43.966,44.1588,43.9178,44.1396,55179.0
2021-11-24 11:30:00,45.8,45.85,45.77,45.82,38124.0,44.1492,44.1974,44.1203,44.1685,38124.0
2021-11-24 12:00:00,45.81,45.84,45.64,45.65,40043.0,44.1588,44.1878,43.995,44.0046,40043.0
2021-11-24 12:30:00,45.66,45.84,45.65,45.76,17047.0,44.0142,44.1878,44.0046,44.1106,17047.0
2021-11-24 13:00:00,45.77,45.87,45.73,45.87,47502.0,44.1203,44.2167,44.0817,44.2167,47502.0
2021-11-24 13:30:00,45.87,46.05,45.78,45.91,46486.0,44.2167,44.3902,44.1299,44.2552,46486.0
2021-11-24 14:00:00,45.93,46.09,45.86,45.97,26607.0,44.2745,44.4287,44.207,44.3131,26607.0
2021-11-24 14:30:00,45.98,46.04,45.93,45.99,27234.0,44.3227,44.3805,44.2745,44.3323,27234.0
2021-11-24 15:00:00,45.98,46.1,45.96,46.07,26710.0,44.3227,44.4384,44.3034,44.4095,26710.0
2021-11-24 15:30:00,46.07,46.33,45.99,46.15,253190.0,44.4095,44.6601,44.3323,44.4866,253190.0
2021-11-26 09:30:00,45.9,47.07,45.8,47.01,120318.0,44.2456,45.3734,44.1492,45.3156,120318.0
2021-11-26 10:00:00,46.97,47.36,46.61,47.18,118391.0,45.277,45.653,44.93,45.4795,118391.0
2021-11-26 10:30:00,47.2,47.49,46.98,47.42,85226.0,45.4987,45.7783,45.2867,45.7108,85226.0
2021-11-26 11:00:00,47.43,47.47,47.13,47.25,71197.0,45.7204,45.759,45.4313,45.5469,71197.0
2021-11-26 11:30:00,47.23,47.28,47.01,47.15,84745.0,45.5277,45.5758,45.3156,45.4505,84745.0
2021-11-26 12:00:00,47.15,47.56,47.15,47.5,95680.0,45.4505,45.8458,45.4505,45.7879,95680.0
2021-11-26 12:30:00,47.48,47.59,47.31,47.39,302892.0,45.7686,45.8747,45.6048,45.6819,302892.0
2021-11-29 09:30:00,47.64,47.74,46.85,46.87,81161.0,45.9229,46.0193,45.1613,45.1806,81161.0
2021-11-29 10:00:00,46.75,46.97,46.6,46.79,34204.0,45.065,45.277,44.9204,45.1035,34204.0
2021-11-29 10:30:00,46.77,46.77,46.41,46.75,47255.0,45.0842,45.0842,44.7372,45.065,47255.0
2021-11-29 11:00:00,46.73,46.88,46.72,46.8,30445.0,45.0457,45.1903,45.036,45.1131,30445.0
2021-11-29 11:30:00,46.81,46.92,46.8,46.92,19144.0,45.1228,45.2288,45.1131,45.2288,19144.0
2021-11-29 12:00:00,46.94,47.12,46.92,47.1,15651.0,45.2481,45.4216,45.2288,45.4023,15651.0
2021-11-29 12:30:00,47.1,47.16,47.07,47.14,16619.0,45.4023,45.4602,45.3734,45.4409,16619.0
2021-11-29 13:00:00,47.14,47.18,46.9,46.92,13761.0,45.4409,45.4795,45.2095,45.2288,13761.0
2021-11-29 13:30:00,46.93,46.98,46.81,46.86,20776.0,45.2385,45.2867,45.1228,45.171,20776.0
2021-11-29 14:00:00,46.86,46.93,46.76,46.89,18741.0,45.171,45.2385,45.0746,45.1999,18741.0
2021-11-29 14:30:00,46.9,47.23,46.89,47.21,35458.0,45.2095,45.5277,45.1999,45.5084,35458.0
2021-11-29 15:00:00,47.19,47.3,47.18,47.27,36710.0,45.4891,45.5951,45.4795,45.5662,36710.0
2021-11-29 15:30:00,47.25,47.32,47.07,47.18,189783.0,45.5469,45.6144,45.3734,45.4795,189783.0
2021-11-30 09:30:00,46.89,47.15,46.56,47.14,20108.0,45.1999,45.4505,44.8818,45.4409,20108.0
2021-11-30 10:00:00,47.12,47.37,47.04,47.36,28799.0,45.4216,45.6626,45.3445,45.653,28799.0
2021-11-30 10:30:00,47.38,47.55,47.06,47.13,49924.0,45.6722,45.8361,45.3638,45.4313,49924.0
2021-11-30 11:00:00,47.04,47.17,46.86,47.11,36393.0,45.3445,45.4698,45.171,45.412,36393.0
2021-11-30 11:30:00,47.12,47.17,46.97,47.15,52335.0,45.4216,45.4698,45.277,45.4505,52335.0
2021-11-30 12:00:00,47.15,47.18,46.75,47.18,36982.0,45.4505,45.4795,45.065,45.4795,36982.0
2021-11-30 12:30:00,47.18,47.3,47.02,47.04,24582.0,45.4795,45.5951,45.3252,45.3445,24582.0
2021-11-30 13:00:00,47.02,47.26,46.94,47.2,28614.0,45.3252,45.5566,45.2481,45.4987,28614.0
2021-11-30 13:30:00,47.21,47.57,47.21,47.53,31806.0,45.5084,45.8554,45.5084,45.8168,31806.0
2021-11-30 14:00:00,47.55,47.68,47.52,47.59,55197.0,45.8361,45.9614,45.8072,45.8747,55197.0
2021-11-30 14:30:00,47.6,47.72,47.52,47.67,158838.0,45.8843,46.0,45.8072,45.9518,158838.0
2021-11-30 15:00:00,47.67,47.79,47.52,47.67,64057.0,45.9518,46.0675,45.8072,45.9518,64057.0
2021-11-30 15:30:00,47.69,47.75,47.47,47.5,257413.0,45.9711,46.0289,45.759,45.7879,257413.0
2021-12-01 09:30:00,47.62,47.68,46.76,46.76,59275.0,45.9036,45.9614,45.0746,45.0746,59275.0
2021-12-01 10:00:00,46.74,47.7,46.72,47.51,34848.0,45.0553,45.9807,45.036,45.7976,34848.0
2021-12-01 10:30:00,47.52,48.13,47.52,48.05,76162.0,45.8072,46.3952,45.8072,46.3181,76162.0
2021-12-01 11:00:00,48.0,48.05,47.73,47.95,52873.0,46.2699,46.3181,46.0096,46.2217,52873.0
2021-12-01 11:30:00,47.96,48.03,47.78,47.86,34118.0,46.2313,46.2988,46.0578,46.1349,34118.0
2021-12-01 12:00:00,47.86,47.86,47.51,47.56,20943.0,46.1349,46.1349,45.7976,45.8458,20943.0
2021-12-01 12:30:00,47.62,47.72,47.33,47.35,16423.0,45.9036,46.0,45.624,45.6433,16423.0
2021-12-01 13:00:00,47.32,47.42,47.24,47.36,31196.0,45.6144,45.7108,45.5373,45.653,31196.0
2021-12-01 13:30:00,47.35,47.35,46.6,46.8,62043.0,45.6433,45.6433,44.9204,45.1131,62043.0
2021-12-01 14:00:00,46.79,46.9,46.64,46.9,55250.0,45.1035,45.2095,44.9589,45.2095,55250.0
2021-12-01 14:30:00,46.9,47.0,46.26,46.26,137984.0,45.2095,45.3059,44.5926,44.5926,137984.0
2021-12-01 15:00:00,46.3,46.39,45.81,45.92,115568.0,44.6312,44.7179,44.1588,44.2649,115568.0
2021-12-01 15:30:00,45.93,46.04,45.55,45.68,204711.0,44.2745,44.3805,43.9082,44.0335,204711.0
2021-12-02 09:30:00,45.45,46.58,45.45,46.41,34607.0,43.8118,44.9011,43.8118,44.7372,34607.0
2021-12-02 10:00:00,46.45,46.51,46.23,46.4,33732.0,44.7758,44.8336,44.5637,44.7276,33732.0
2021-12-02 10:30:00,46.42,46.45,45.89,46.39,64968.0,44.7468,44.7758,44.2359,44.7179,64968.0
2021-12-02 11:00:00,46.39,46.86,46.36,46.59,67805.0,44.7179,45.171,44.689,44.9107,67805.0
2021-12-02 11:30:00,46.56,46.68,46.39,46.67,22924.0,44.8818,44.9975,44.7179,44.9878,22924.0
2021-12-02 12:00:00,46.66,47.02,46.66,46.98,29464.0,44.9782,45.3252,44.9782,45.2867,29464.0
2021-12-02 12:30:00,46.97,47.05,46.74,46.86,31280.0,45.277,45.3541,45.0553,45.171,31280.0
2021-12-02 13:00:00,46.82,46.93,46.6,46.6,54407.0,45.1324,45.2385,44.9204,44.9204,54407.0
2021-12-02 13:30:00,46.6,46.75,46.49,46.75,18839.0,44.9204,45.065,44.8143,45.065,18839.0
2021-12-02 14:00:00,46.76,47.09,46.73,47.09,27336.0,45.0746,45.3927,45.0457,45.3927,27336.0
2021-12-02 14:30:00,47.05,47.05,46.83,46.97,33928.0,45.3541,45.3541,45.1421,45.277,33928.0
2021-12-02 15:00:00,46.96,47.1,46.78,47.07,61533.0,45.2674,45.4023,45.0939,45.3734,61533.0
2021-12-02 15:30:00,47.07,47.19,46.91,47.04,170689.0,45.3734,45.4891,45.2192,45.3445,170689.0
2021-12-03 09:30:00,47.18,47.7,47.0,47.02,38485.0,45.4795,45.9807,45.3059,45.3252,38485.0
2021-12-03 10:00:00,47.02,47.21,46.89,47.21,33009.0,45.3252,45.5084,45.1999,45.5084,33009.0
2021-12-03 10:30:00,47.2,47.23,46.98,46.99,22576.0,45.4987,45.5277,45.2867,45.2963,22576.0
2021-12-03 11:00:00,46.97,47.1,46.91,47.09,29689.0,45.277,45.4023,45.2192,45.3927,29689.0
2021-12-03 11:30:00,47.12,47.37,47.06,47.11,28497.0,45.4216,45.6626,45.3638,45.412,28497.0
2021-12-03 12:00:00,47.13,47.52,47.02,47.41,29864.0,45.4313,45.8072,45.3252,45.7012,29864.0
2021-12-03 12:30:00,47.41,47.58,47.31,47.4,16568.0,45.7012,45.865,45.6048,45.6915,16568.0
2021-12-03 13:00:00,47.37,47.61,47.32,47.54,14302.0,45.6626,45.894,45.6144,45.8265,14302.0
2021-12-03 13:30:00,47.55,47.58,47.38,47.58,20538.0,45.8361,45.865,45.6722,45.865,20538.0
2021-12-03 14:00:00,47.58,47.72,47.51,47.7,43385.0,45.865,46.0,45.7976,45.9807,43385.0
2021-12-03 14:30:00,47.69,47.69,47.54,47.58,24619.0,45.9711,45.9711,45.8265,45.865,24619.0
2021-12-03 15:00:00,47.57,47.62,47.41,47.44,65578.0,45.8554,45.9036,45.7012,45.7301,65578.0
2021-12-03 15:30:00,47.44,47.56,47.17,47.46,93939.0,45.7301,45.8458,45.4698,45.7494,93939.0
2021-12-06 09:30:00,45.51,46.41,44.88,46.41,114952.0,43.8696,44.7372,43.2624,44.7372,114952.0
2021-12-06 10:00:00,46.36,46.82,46.19,46.75,56914.0,44.689,45.1324,44.5251,45.065,56914.0
2021-12-06 10:30:00,46.71,46.79,46.38,46.5,27393.0,45.0264,45.1035,44.7083,44.824,27393.0
2021-12-06 11:00:00,46.54,46.63,46.34,46.4,31967.0,44.8625,44.9493,44.6697,44.7276,31967.0
2021-12-06 11:30:00,46.41,46.53,46.17,46.27,42200.0,44.7372,44.8529,44.5059,44.6023,42200.0
2021-12-06 12:00:00,46.28,46.39,46.17,46.27,22359.0,44.6119,44.7179,44.5059,44.6023,22359.0
2021-12-06 12:30:00,46.23,46.38,46.19,46.38,28662.0,44.5637,44.7083,44.5251,44.7083,28662.0
2021-12-06 13:00:00,46.38,46.7,46.3,46.62,98248.0,44.7083,45.0168,44.6312,44.9396,98248.0
2021-12-06 13:30:00,46.61,46.76,46.39,46.65,41857.0,44.93,45.0746,44.7179,44.9686,41857.0
2021-12-06 14:00:00,46.69,46.87,46.69,46.79,40965.0,45.0071,45.1806,45.0071,45.1035,40965.0
2021-12-06 14:30:00,46.78,46.93,46.78,46.88,50468.0,45.0939,45.2385,45.0939,45.1903,50468.0
2021-12-06 15:00:00,46.88,46.96,46.72,46.87,50297.0,45.1903,45.2674,45.036,45.1806,50297.0
2021-12-06 15:30:00,46.88,46.89,46.54,46.56,247251.0,45.1903,45.1999,44.8625,44.8818,247251.0
2021-12-07 09:30:00,47.09,47.4,46.87,47.33,35104.0,45.3927,45.6915,45.1806,45.624,35104.0
2021-12-07 10:00:00,47.33,47.41,47.14,47.14,20589.0,45.624,45.7012,45.4409,45.4409,20589.0
2021-12-07 10:30:00,47.17,47.55,47.17,47.51,14159.0,45.4698,45.8361,45.4698,45.7976,14159.0
2021-12-07 11:00:00,47.5,47.53,47.13,47.24,18819.0,45.7879,45.8168,45.4313,45.5373,18819.0
2021-12-07 11:30:00,47.22,47.28,46.92,46.95,64996.0,45.518,45.5758,45.2288,45.2577,64996.0
2021-12-07 12:00:00,46.97,47.12,46.87,46.88,29266.0,45.277,45.4216,45.1806,45.1903,29266.0
2021-12-07 12:30:00,46.88,47.03,46.73,46.93,69276.0,45.1903,45.3349,45.0457,45.2385,69276.0
2021-12-07 13:00:00,46.93,46.93,46.79,46.91,23012.0,45.2385,45.2385,45.1035,45.2192,23012.0
2021-12-07 13:30:00,46.9,46.97,46.83,46.84,23343.0,45.2095,45.277,45.1421,45.1517,23343.0
2021-12-07 14:00:00,46.87,46.88,46.46,46.46,52637.0,45.1806,45.1903,44.7854,44.7854,52637.0
2021-12-07 14:30:00,46.47,46.58,46.37,46.47,43729.0,44.795,44.9011,44.6986,44.795,43729.0
2021-12-07 15:00:00,46.46,46.49,46.22,46.29,71425.0,44.7854,44.8143,44.5541,44.6215,71425.0
2021-12-07 15:30:00,46.29,46.41,46.16,46.39,152652.0,44.6215,44.7372,44.4962,44.7179,152652.0
2021-12-08 09:30:00,46.57,46.81,46.46,46.55,19521.0,44.8914,45.1228,44.7854,44.8722,19521.0
2021-12-08 10:00:00,46.5,46.58,46.33,46.43,12700.0,44.824,44.9011,44.6601,44.7565,12700.0
2021-12-08 10:30:00,46.45,46.48,46.22,46.35,23983.0,44.7758,44.8047,44.5541,44.6794,23983.0
2021-12-08 11:00:00,46.3,46.69,46.23,46.48,40760.0,44.6312,45.0071,44.5637,44.8047,40760.0
2021-12-08 11:30:00,46.55,47.17,46.46,47.0,93321.0,44.8722,45.4698,44.7854,45.3059,93321.0
2021-12-08 12:00:00,46.98,47.13,46.96,46.97,15975.0,45.2867,45.4313,45.2674,45.277,15975.0
2021-12-08 12:30:00,46.95,47.03,46.89,46.92,10210.0,45.2577,45.3349,45.1999,45.2288,10210.0
2021-12-08 13:00:00,46.91,47.1,46.8,47.1,11505.0,45.2192,45.4023,45.1131,45.4023,11505.0
2021-12-08 13:30:00,47.09,47.18,47.0,47.12,28256.0,45.3927,45.4795,45.3059,45.4216,28256.0
2021-12-08 14:00:00,47.1,47.13,46.94,47.0,15768.0,45.4023,45.4313,45.2481,45.3059,15768.0
2021-12-08 14:30:00,46.98,47.01,46.83,46.9,22600.0,45.2867,45.3156,45.1421,45.2095,22600.0
2021-12-08 15:00:00,46.9,46.98,46.81,46.86,31371.0,45.2095,45.2867,45.1228,45.171,31371.0
2021-12-08 15:30:00,46.86,46.88,46.69,46.8,123455.0,45.171,45.1903,45.0071,45.1131,123455.0
2021-12-09 09:30:00,46.84,46.95,46.47,46.75,14266.0,45.1517,45.2577,44.795,45.065,14266.0
2021-12-09 10:00:00,46.69,46.88,46.35,46.39,13775.0,45.0071,45.1903,44.6794,44.7179,13775.0
2021-12-09 10:30:00,46.46,46.46,46.25,46.34,26036.0,44.7854,44.7854,44.583,44.6697,26036.0
2021-12-09 11:00:00,46.36,46.39,46.19,46.34,20298.0,44.689,44.7179,44.5251,44.6697,20298.0
2021-12-09 11:30:00,46.35,46.37,46.23,46.28,19336.0,44.6794,44.6986,44.5637,44.6119,19336.0
2021-12-09 12:00:00,46.25,46.25,45.93,45.95,27254.0,44.583,44.583,44.2745,44.2938,27254.0
2021-12-09 12:30:00,45.95,45.96,45.76,45.82,25427.0,44.2938,44.3034,44.1106,44.1685,25427.0
2021-12-09 13:00:00,45.83,45.95,45.69,45.95,22727.0,44.1781,44.2938,44.0432,44.2938,22727.0
2021-12-09 13:30:00,45.94,46.05,45.9,45.98,26700.0,44.2841,44.3902,44.2456,44.3227,26700.0
2021-12-09 14:00:00,46.0,46.05,45.83,45.83,16335.0,44.342,44.3902,44.1781,44.1781,16335.0
2021-12-09 14:30:00,45.83,45.86,45.58,45.59,15681.0,44.1781,44.207,43.9371,43.9468,15681.0
2021-12-09 15:00:00,45.59,45.63,45.27,45.36,29453.0,43.9468,43.9853,43.6383,43.7251,29453.0
2021-12-09 15:30:00,45.34,45.6,45.29,45.42,118337.0,43.7058,43.9564,43.6576,43.7829,118337.0
2021-12-10 09:30:00,45.51,46.0,44.76,44.84,30550.0,43.8696,44.342,43.1467,43.2238,30550.0
2021-12-10 10:00:00,44.91,45.18,44.89,44.91,15998.0,43.2913,43.5515,43.272,43.2913,15998.0
2021-12-10 10:30:00,44.9,44.9,44.62,44.8,32711.0,43.2816,43.2816,43.0117,43.1852,32711.0
2021-12-10 11:00:00,44.8,44.88,44.54,44.84,20180.0,43.1852,43.2624,42.9346,43.2238,20180.0
2021-12-10 11:30:00,44.86,45.28,44.83,45.27,20505.0,43.2431,43.6479,43.2142,43.6383,20505.0
2021-12-10 12:00:00,45.27,45.44,45.23,45.3,20231.0,43.6383,43.8022,43.5997,43.6672,20231.0
2021-12-10 12:30:00,45.29,45.39,45.15,45.25,31659.0,43.6576,43.754,43.5226,43.619,31659.0
2021-12-10 13:00:00,45.24,45.36,45.15,45.29,23396.0,43.6094,43.7251,43.5226,43.6576,23396.0
2021-12-10 13:30:00,45.31,45.32,45.16,45.17,11677.0,43.6769,43.6865,43.5323,43.5419,11677.0
2021-12-10 14:00:00,45.17,45.17,45.01,45.15,19181.0,43.5419,43.5419,43.3877,43.5226,19181.0
2021-12-10 14:30:00,45.16,45.16,44.89,44.91,44659.0,43.5323,43.5323,43.272,43.2913,44659.0
2021-12-10 15:00:00,44.92,44.93,44.78,44.79,22493.0,43.3009,43.3106,43.166,43.1756,22493.0
2021-12-10 15:30:00,44.8,45.01,44.8,44.97,68919.0,43.1852,43.3877,43.1852,43.3491,68919.0
2021-12-13 09:30:00,44.8,45.36,44.47,44.83,21807.0,43.1852,43.7251,42.8671,43.2142,21807.0
2021-12-13 10:00:00,44.84,45.06,44.62,44.97,60015.0,43.2238,43.4359,43.0117,43.3491,60015.0
2021-12-13 10:30:00,44.93,45.06,44.78,44.98,30828.0,43.3106,43.4359,43.166,43.3587,30828.0
2021-12-13 11:00:00,44.96,44.96,44.75,44.91,33259.0,43.3395,43.3395,43.137,43.2913,33259.0
2021-12-13 11:30:00,44.94,44.99,44.78,44.92,30292.0,43.3202,43.3684,43.166,43.3009,30292.0
2021-12-13 12:00:00,44.91,45.1,44.83,45.02,28373.0,43.2913,43.4744,43.2142,43.3973,28373.0
2021-12-13 12:30:00,45.03,45.1,44.95,45.09,33622.0,43.4069,43.4744,43.3298,43.4648,33622.0
2021-12-13 13:00:00,45.08,45.27,45.05,45.23,46380.0,43.4551,43.6383,43.4262,43.5997,46380.0
2021-12-13 13:30:00,45.23,45.32,45.19,45.23,32718.0,43.5997,43.6865,43.5612,43.5997,32718.0
2021-12-13 14:00:00,45.25,45.49,45.16,45.44,47608.0,43.619,43.8504,43.5323,43.8022,47608.0
2021-12-13 14:30:00,45.46,45.5,45.31,45.44,43840.0,43.8214,43.86,43.6769,43.8022,43840.0
2021-12-13 15:00:00,45.45,45.47,45.29,45.29,34800.0,43.8118,43.8311,43.6576,43.6576,34800.0
2021-12-13 15:30:00,45.31,45.45,45.13,45.17,145739.0,43.6769,43.8118,43.5033,43.5419,145739.0
2021-12-14 09:30:00,44.83,45.11,44.77,45.0,16168.0,43.2142,43.4841,43.1563,43.378,16168.0
2021-12-14 10:00:00,45.02,45.23,44.97,45.03,30486.0,43.3973,43.5997,43.3491,43.4069,30486.0
2021-12-14 10:30:00,45.01,45.06,44.33,44.36,31901.0,43.3877,43.4359,42.7322,42.7611,31901.0
2021-12-14 11:00:00,44.35,44.55,44.25,44.42,25278.0,42.7515,42.9442,42.6551,42.8189,25278.0
2021-12-14 11:30:00,44.42,44.52,44.3,44.31,20297.0,42.8189,42.9153,42.7033,42.7129,20297.0
2021-12-14 12:00:00,44.32,44.39,44.23,44.34,37492.0,42.7225,42.79,42.6358,42.7418,37492.0
2021-12-14 12:30:00,44.32,44.48,44.29,44.4,21344.0,42.7225,42.8768,42.6936,42.7997,21344.0
2021-12-14 13:00:00,44.37,44.45,44.26,44.27,25940.0,42.7707,42.8479,42.6647,42.6743,25940.0
2021-12-14 13:30:00,44.28,44.33,44.02,44.05,38079.0,42.684,42.7322,42.4334,42.4623,38079.0
2021-12-14 14:00:00,44.05,44.51,44.05,44.48,45912.0,42.4623,42.9057,42.4623,42.8768,45912.0
2021-12-14 14:30:00,44.48,44.49,44.36,44.48,24649.0,42.8768,42.8864,42.7611,42.8768,24649.0
2021-12-14 15:00:00,44.48,44.73,44.47,44.71,51383.0,42.8768,43.1178,42.8671,43.0985,51383.0
2021-12-14 15:30:00,44.69,44.7,44.46,44.65,123732.0,43.0792,43.0888,42.8575,43.0406,123732.0
2021-12-15 09:30:00,44.44,44.69,44.17,44.29,17883.0,42.8382,43.0792,42.5779,42.6936,17883.0
2021-12-15 10:00:00,44.23,44.41,44.16,44.38,16009.0,42.6358,42.8093,42.5683,42.7804,16009.0
2021-12-15 10:30:00,44.39,44.52,44.26,44.28,26662.0,42.79,42.9153,42.6647,42.684,26662.0
2021-12-15 11:00:00,44.27,44.28,44.07,44.11,26961.0,42.6743,42.684,42.4815,42.5201,26961.0
2021-12-15 11:30:00,44.09,44.15,43.96,44.13,25842.0,42.5008,42.5587,42.3755,42.5394,25842.0
2021-12-15 12:00:00,44.13,44.34,44.11,44.28,48952.0,42.5394,42.7418,42.5201,42.684,48952.0
2021-12-15 12:30:00,44.34,44.56,44.29,44.54,55780.0,42.7418,42.9539,42.6936,42.9346,55780.0
2021-12-15 13:00:00,44.54,44.54,44.38,44.41,18084.0,42.9346,42.9346,42.7804,42.8093,18084.0
2021-12-15 13:30:00,44.45,44.52,44.43,44.48,25152.0,42.8479,42.9153,42.8286,42.8768,25152.0
2021-12-15 14:00:00,44.45,44.75,44.31,44.56,24371.0,42.8479,43.137,42.7129,42.9539,24371.0
2021-12-15 14:30:00,44.57,44.63,44.45,44.53,33101.0,42.9635,43.0214,42.8479,42.925,33101.0
2021-12-15 15:00:00,44.57,44.92,44.52,44.84,78275.0,42.9635,43.3009,42.9153,43.2238,78275.0
2021-12-15 15:30:00,44.83,45.0,44.65,44.86,152702.0,43.2142,43.378,43.0406,43.2431,152702.0
2021-12-16 09:30:00,45.15,45.65,45.01,45.38,69290.0,43.5226,44.0046,43.3877,43.7443,69290.0
2021-12-16 10:00:00,45.36,45.98,45.27,45.96,66103.0,43.7251,44.3227,43.6383,44.3034,66103.0
2021-12-16 10:30:00,45.96,46.06,45.61,45.68,47693.0,44.3034,44.3998,43.966,44.0335,47693.0
2021-12-16 11:00:00,45.68,45.78,45.53,45.67,31319.0,44.0335,44.1299,43.8889,44.0239,31319.0
2021-12-16 11:30:00,45.66,45.77,45.61,45.69,54598.0,44.0142,44.1203,43.966,44.0432,54598.0
2021-12-16 12:00:00,45.69,45.81,45.35,45.42,33949.0,44.0432,44.1588,43.7154,43.7829,33949.0
2021-12-16 12:30:00,45.42,45.6,45.33,45.35,34443.0,43.7829,43.9564,43.6961,43.7154,34443.0
2021-12-16 13:00:00,45.37,45.51,45.35,45.44,23653.0,43.7347,43.8696,43.7154,43.8022,23653.0
2021-12-16 13:30:00,45.43,45.65,45.37,45.48,37297.0,43.7925,44.0046,43.7347,43.8407,37297.0
2021-12-16 14:00:00,45.49,45.51,45.38,45.46,41024.0,43.8504,43.8696,43.7443,43.8214,41024.0
2021-12-16 14:30:00,45.46,45.5,45.12,45.22,36016.0,43.8214,43.86,43.4937,43.5901,36016.0
2021-12-16 15:00:00,45.2,45.29,45.08,45.26,26857.0,43.5708,43.6576,43.4551,43.6287,26857.0
2021-12-16 15:30:00,45.27,45.3,45.11,45.11,102846.0,43.6383,43.6672,43.4841,43.4841,102846.0
2021-12-17 09:30:00,45.09,45.44,44.96,45.16,111244.0,43.4648,43.8022,43.3395,43.5323,111244.0
2021-12-17 10:00:00,45.16,45.26,44.9,45.01,22917.0,43.5323,43.6287,43.2816,43.3877,22917.0
2021-12-17 10:30:00,44.96,45.7,44.89,45.66,69400.0,43.3395,44.0528,43.272,44.0142,69400.0
2021-12-17 11:00:00,45.67,46.01,45.67,45.8,39168.0,44.0239,44.3516,44.0239,44.1492,39168.0
2021-12-17 11:30:00,45.82,45.83,45.33,45.6,24041.0,44.1685,44.1781,43.6961,43.9564,24041.0
2021-12-17 12:00:00,45.56,45.56,45.39,45.47,36323.0,43.9178,43.9178,43.754,43.8311,36323.0
2021-12-17 12:30:00,45.47,45.74,45.45,45.68,38721.0,43.8311,44.0914,43.8118,44.0335,38721.0
2021-12-17 13:00:00,45.69,45.71,45.57,45.71,45125.0,44.0432,44.0624,43.9275,44.0624,45125.0
2021-12-17 13:30:00,45.69,45.7,45.54,45.7,39287.0,44.0432,44.0528,43.8986,44.0528,39287.0
2021-12-17 14:00:00,45.68,45.75,45.37,45.4,39961.0,44.0335,44.101,43.7347,43.7636,39961.0
2021-12-17 14:30:00,45.4,45.69,45.32,45.45,65299.0,43.7636,44.0432,43.6865,43.8118,65299.0
2021-12-17 15:00:00,45.46,45.59,45.42,45.47,40405.0,43.8214,43.9468,43.7829,43.8311,40405.0
2021-12-17 15:30:00,45.46,45.76,45.31,45.6,235763.0,43.8214,44.1106,43.6769,43.9564,235763.0
2021-12-20 09:30:00,45.3,45.55,44.88,45.18,47567.0,43.6672,43.9082,43.2624,43.5515,47567.0
2021-12-20 10:00:00,45.2,45.53,45.12,45.38,42400.0,43.5708,43.8889,43.4937,43.7443,42400.0
2021-12-20 10:30:00,45.36,45.49,45.26,45.36,28426.0,43.7251,43.8504,43.6287,43.7251,28426.0
2021-12-20 11:00:00,45.37,45.42,45.23,45.32,41688.0,43.7347,43.7829,43.5997,43.6865,41688.0
2021-12-20 11:30:00,45.3,45.43,45.27,45.41,61319.0,43.6672,43.7925,43.6383,43.7733,61319.0
2021-12-20 12:00:00,45.45,45.46,45.04,45.07,64513.0,43.8118,43.8214,43.4166,43.4455,64513.0
2021-12-20 12:30:00,45.07,45.07,44.92,44.93,32826.0,43.4455,43.4455,43.3009,43.3106,32826.0
2021-12-20 13:00:00,44.93,45.16,44.92,45.08,36790.0,43.3106,43.5323,43.3009,43.4551,36790.0
2021-12-20 13:30:00,45.07,45.26,45.02,45.15,29389.0,43.4455,43.6287,43.3973,43.5226,29389.0
2021-12-20 14:00:00,45.17,45.39,45.13,45.28,38587.0,43.5419,43.754,43.5033,43.6479,38587.0
2021-12-20 14:30:00,45.3,45.39,45.2,45.39,35937.0,43.6672,43.754,43.5708,43.754,35937.0
2021-12-20 15:00:00,45.38,45.42,45.26,45.34,63178.0,43.7443,43.7829,43.6287,43.7058,63178.0
2021-12-20 15:30:00,45.33,45.41,45.21,45.3,146843.0,43.6961,43.7733,43.5805,43.6672,146843.0
2021-12-21 09:30:00,45.25,45.62,44.85,45.09,29083.0,43.619,43.9757,43.2334,43.4648,29083.0
2021-12-21 10:00:00,45.18,45.42,45.03,45.21,41609.0,43.5515,43.7829,43.4069,43.5805,41609.0
2021-12-21 10:30:00,45.22,45.41,45.21,45.38,36152.0,43.5901,43.7733,43.5805,43.7443,36152.0
2021-12-21 11:00:00,45.31,45.8,45.29,45.6,102865.0,43.6769,44.1492,43.6576,43.9564,102865.0
2021-12-21 11:30:00,45.6,45.75,45.53,45.69,72382.0,43.9564,44.101,43.8889,44.0432,72382.0
2021-12-21 12:00:00,45.69,46.04,45.68,46.04,37797.0,44.0432,44.3805,44.0335,44.3805,37797.0
2021-12-21 12:30:00,46.08,46.09,45.94,45.94,13112.0,44.4191,44.4287,44.2841,44.2841,13112.0
2021-12-21 13:00:00,45.94,46.21,45.9,46.21,32995.0,44.2841,44.5444,44.2456,44.5444,32995.0
2021-12-21 13:30:00,46.23,46.42,46.2,46.28,34709.0,44.5637,44.7468,44.5348,44.6119,34709.0
2021-12-21 14:00:00,46.28,46.45,46.19,46.2,109478.0,44.6119,44.7758,44.5251,44.5348,109478.0
2021-12-21 14:30:00,46.21,46.3,46.14,46.23,20466.0,44.5444,44.6312,44.4769,44.5637,20466.0
2021-12-21 15:00:00,46.23,46.47,46.1,46.34,57222.0,44.5637,44.795,44.4384,44.6697,57222.0
2021-12-21 15:30:00,46.34,46.57,46.23,46.48,161492.0,44.6697,44.8914,44.5637,44.8047,161492.0
2021-12-22 09:30:00,46.65,47.18,46.59,46.88,38423.0,44.9686,45.4795,44.9107,45.1903,38423.0
2021-12-22 10:00:00,46.95,47.23,46.93,47.12,27620.0,45.2577,45.5277,45.2385,45.4216,27620.0
2021-12-22 10:30:00,47.17,47.33,47.1,47.13,31225.0,45.4698,45.624,45.4023,45.4313,31225.0
2021-12-22 11:00:00,47.09,47.22,47.07,47.08,26403.0,45.3927,45.518,45.3734,45.3831,26403.0
2021-12-22 11:30:00,47.08,47.08,46.82,46.86,16863.0,45.3831,45.3831,45.1324,45.171,16863.0
2021-12-22 12:00:00,46.85,46.87,46.52,46.54,14223.0,45.1613,45.1806,44.8432,44.8625,14223.0
2021-12-22 12:30:00,46.53,46.6,46.43,46.48,18894.0,44.8529,44.9204,44.7565,44.8047,18894.0
2021-12-22 13:00:00,46.45,46.46,46.34,46.37,22959.0,44.7758,44.7854,44.6697,44.6986,22959.0
2021-12-22 13:30:00,46.34,46.41,46.28,46.36,19396.0,44.6697,44.7372,44.6119,44.689,19396.0
2021-12-22 14:00:00,46.35,46.43,46.26,46.33,20856.0,44.6794,44.7565,44.5926,44.6601,20856.0
2021-12-22 14:30:00,46.34,46.59,46.34,46.59,17052.0,44.6697,44.9107,44.6697,44.9107,17052.0
2021-12-22 15:00:00,46.58,46.61,46.54,46.57,24808.0,44.9011,44.93,44.8625,44.8914,24808.0
2021-12-22 15:30:00,46.57,46.73,46.52,46.65,91396.0,44.8914,45.0457,44.8432,44.9686,91396.0
2021-12-23 09:30:00,46.78,47.13,46.62,46.72,14077.0,45.0939,45.4313,44.9396,45.036,14077.0
2021-12-23 10:00:00,46.69,46.94,46.6,46.94,7436.0,45.0071,45.2481,44.9204,45.2481,7436.0
2021-12-23 10:30:00,46.94,47.23,46.84,47.12,13838.0,45.2481,45.5277,45.1517,45.4216,13838.0
2021-12-23 11:00:00,47.08,47.08,46.96,47.02,7507.0,45.3831,45.3831,45.2674,45.3252,7507.0
2021-12-23 11:30:00,47.03,47.19,47.0,47.11,10979.0,45.3349,45.4891,45.3059,45.412,10979.0
2021-12-23 12:00:00,47.12,47.16,47.07,47.11,13931.0,45.4216,45.4602,45.3734,45.412,13931.0
2021-12-23 12:30:00,47.14,47.15,47.03,47.04,6273.0,45.4409,45.4505,45.3349,45.3445,6273.0
2021-12-23 13:00:00,47.05,47.19,47.04,47.19,10062.0,45.3541,45.4891,45.3445,45.4891,10062.0
2021-12-23 13:30:00,47.19,47.39,47.17,47.29,14688.0,45.4891,45.6819,45.4698,45.5855,14688.0
2021-12-23 14:00:00,47.31,47.4,47.29,47.32,11650.0,45.6048,45.6915,45.5855,45.6144,11650.0
2021-12-23 14:30:00,47.3,47.31,47.26,47.28,6663.0,45.5951,45.6048,45.5566,45.5758,6663.0
2021-12-23 15:00:00,47.26,47.32,47.16,47.25,13113.0,45.5566,45.6144,45.4602,45.5469,13113.0
2021-12-23 15:30:00,47.23,47.42,47.15,47.39,93962.0,45.5277,45.7108,45.4505,45.6819,93962.0
2021-12-27 09:30:00,47.61,47.82,47.37,47.57,15840.0,45.894,46.0964,45.6626,45.8554,15840.0
2021-12-27 10:00:00,47.5,47.94,47.5,47.74,23454.0,45.7879,46.2121,45.7879,46.0193,23454.0
2021-12-27 10:30:00,47.73,47.84,47.63,47.84,18592.0,46.0096,46.1157,45.9132,46.1157,18592.0
2021-12-27 11:00:00,47.86,47.97,47.73,47.83,25663.0,46.1349,46.241,46.0096,46.106,25663.0
2021-12-27 11:30:00,47.82,47.85,47.62,47.64,16274.0,46.0964,46.1253,45.9036,45.9229,16274.0
2021-12-27 12:00:00,47.61,47.67,47.54,47.67,10480.0,45.894,45.9518,45.8265,45.9518,10480.0
2021-12-27 12:30:00,47.67,47.75,47.54,47.65,14314.0,45.9518,46.0289,45.8265,45.9325,14314.0
2021-12-27 13:00:00,47.63,47.65,47.49,47.61,14738.0,45.9132,45.9325,45.7783,45.894,14738.0
2021-12-27 13:30:00,47.62,47.66,47.56,47.57,11790.0,45.9036,45.9422,45.8458,45.8554,11790.0
2021-12-27 14:00:00,47.58,47.65,47.5,47.65,14381.0,45.865,45.9325,45.7879,45.9325,14381.0
2021-12-27 14:30:00,47.65,47.72,47.5,47.51,26877.0,45.9325,46.0,45.7879,45.7976,26877.0
2021-12-27 15:00:00,47.5,47.51,47.25,47.39,40272.0,45.7879,45.7976,45.5469,45.6819,40272.0
2021-12-27 15:30:00,47.38,47.65,47.32,47.64,112899.0,45.6722,45.9325,45.6144,45.9229,112899.0
2021-12-28 09:30:00,47.6,48.0,47.6,47.87,17064.0,45.8843,46.2699,45.8843,46.1446,17064.0
2021-12-28 10:00:00,47.85,47.94,47.75,47.75,6080.0,46.1253,46.2121,46.0289,46.0289,6080.0
2021-12-28 10:30:00,47.77,47.83,47.43,47.5,9712.0,46.0482,46.106,45.7204,45.7879,9712.0
2021-12-28 11:00:00,47.51,47.51,47.23,47.36,17365.0,45.7976,45.7976,45.5277,45.653,17365.0
2021-12-28 11:30:00,47.34,47.42,47.2,47.37,20331.0,45.6337,45.7108,45.4987,45.6626,20331.0
2021-12-28 12:00:00,47.37,47.64,47.35,47.53,25026.0,45.6626,45.9229,45.6433,45.8168,25026.0
2021-12-28 12:30:00,47.53,47.55,47.4,47.48,5961.0,45.8168,45.8361,45.6915,45.7686,5961.0
2021-12-28 13:00:00,47.5,47.54,47.47,47.54,4615.0,45.7879,45.8265,45.759,45.8265,4615.0
2021-12-28 13:30:00,47.55,47.62,47.49,47.62,12275.0,45.8361,45.9036,45.7783,45.9036,12275.0
2021-12-28 14:00:00,47.63,47.71,47.59,47.68,8673.0,45.9132,45.9903,45.8747,45.9614,8673.0
2021-12-28 14:30:00,47.69,47.83,47.65,47.81,32187.0,45.9711,46.106,45.9325,46.0867,32187.0
2021-12-28 15:00:00,47.8,47.86,47.71,47.86,19398.0,46.0771,46.1349,45.9903,46.1349,19398.0
2021-12-28 15:30:00,47.86,47.9,47.71,47.73,90457.0,46.1349,46.1735,45.9903,46.0096,90457.0
2021-12-29 09:30:00,47.8,48.03,47.67,48.03,14819.0,46.0771,46.2988,45.9518,46.2988,14819.0
2021-12-29 10:00:00,48.0,48.13,47.95,48.05,8185.0,46.2699,46.3952,46.2217,46.3181,8185.0
2021-12-29 10:30:00,47.97,48.07,47.9,47.95,8542.0,46.241,46.3374,46.1735,46.2217,8542.0
2021-12-29 11:00:00,47.97,48.03,47.8,47.8,9921.0,46.241,46.2988,46.0771,46.0771,9921.0
2021-12-29 11:30:00,47.77,47.84,47.48,47.58,16173.0,46.0482,46.1157,45.7686,45.865,16173.0
2021-12-29 12:00:00,47.6,47.65,47.5,47.52,22158.0,45.8843,45.9325,45.7879,45.8072,22158.0
2021-12-29 12:30:00,47.51,47.52,47.37,47.4,10531.0,45.7976,45.8072,45.6626,45.6915,10531.0
2021-12-29 13:00:00,47.43,47.54,47.35,47.5,49853.0,45.7204,45.8265,45.6433,45.7879,49853.0
2021-12-29 13:30:00,47.53,47.79,47.53,47.79,8923.0,45.8168,46.0675,45.8168,46.0675,8923.0
2021-12-29 14:00:00,47.79,47.85,47.76,47.8,13115.0,46.0675,46.1253,46.0385,46.0771,13115.0
2021-12-29 14:30:00,47.82,47.85,47.71,47.83,14903.0,46.0964,46.1253,45.9903,46.106,14903.0
2021-12-29 15:00:00,47.83,47.83,47.71,47.77,10077.0,46.106,46.106,45.9903,46.0482,10077.0
2021-12-29 15:30:00,47.78,47.81,47.67,47.72,69895.0,46.0578,46.0867,45.9518,46.0,69895.0
2021-12-30 09:30:00,48.02,48.47,47.84,48.4,21795.0,46.2892,46.723,46.1157,46.6555,21795.0
2021-12-30 10:00:00,48.39,48.45,48.07,48.13,11583.0,46.6458,46.7037,46.3374,46.3952,11583.0
2021-12-30 10:30:00,48.22,48.24,48.13,48.22,6631.0,46.482,46.5012,46.3952,46.482,6631.0
2021-12-30 11:00:00,48.23,48.23,47.98,48.14,11350.0,46.4916,46.4916,46.2506,46.4049,11350.0
2021-12-30 11:30:00,48.17,48.24,48.11,48.23,11796.0,46.4338,46.5012,46.3759,46.4916,11796.0
2021-12-30 12:00:00,48.22,48.26,48.13,48.13,12505.0,46.482,46.5205,46.3952,46.3952,12505.0
2021-12-30 12:30:00,48.15,48.23,48.12,48.13,10587.0,46.4145,46.4916,46.3856,46.3952,10587.0
2021-12-30 13:00:00,48.13,48.25,48.12,48.23,14609.0,46.3952,46.5109,46.3856,46.4916,14609.0
2021-12-30 13:30:00,48.23,48.4,48.23,48.38,62212.0,46.4916,46.6555,46.4916,46.6362,62212.0
2021-12-30 14:00:00,48.37,48.5,48.34,48.48,18705.0,46.6266,46.7519,46.5976,46.7326,18705.0
2021-12-30 14:30:00,48.5,48.54,48.48,48.54,19788.0,46.7519,46.7904,46.7326,46.7904,19788.0
2021-12-30 15:00:00,48.53,48.54,48.43,48.5,23297.0,46.7808,46.7904,46.6844,46.7519,23297.0
2021-12-30 15:30:00,48.51,48.6,48.13,48.23,161785.0,46.7615,46.8483,46.3952,46.4916,161785.0
2021-12-31 09:30:00,48.2,48.26,47.89,48.0,12266.0,46.4627,46.5205,46.1639,46.2699,12266.0
2021-12-31 10:00:00,48.0,48.18,47.89,48.05,11394.0,46.2699,46.4434,46.1639,46.3181,11394.0
2021-12-31 10:30:00,48.03,48.33,48.03,48.22,15808.0,46.2988,46.588,46.2988,46.482,15808.0
2021-12-31 11:00:00,48.2,48.28,48.11,48.19,11579.0,46.4627,46.5398,46.3759,46.453,11579.0
2021-12-31 11:30:00,48.21,48.21,48.13,48.21,10635.0,46.4723,46.4723,46.3952,46.4723,10635.0
2021-12-31 12:00:00,48.19,48.28,48.14,48.17,15904.0,46.453,46.5398,46.4049,46.4338,15904.0
2021-12-31 12:30:00,48.18,48.25,48.17,48.25,12480.0,46.4434,46.5109,46.4338,46.5109,12480.0
2021-12-31 13:00:00,48.23,48.25,48.18,48.2,11239.0,46.4916,46.5109,46.4434,46.4627,11239.0
2021-12-31 13:30:00,48.2,48.27,48.13,48.27,19743.0,46.4627,46.5302,46.3952,46.5302,19743.0
2021-12-31 14:00:00,48.27,48.4,48.26,48.4,18135.0,46.5302,46.6555,46.5205,46.6555,18135.0
2021-12-31 14:30:00,48.4,48.44,48.31,48.37,28881.0,46.6555,46.694,46.5687,46.6266,28881.0
2021-12-31 15:00:00,48.38,48.53,48.28,48.52,55554.0,46.6362,46.7808,46.5398,46.7712,55554.0
2021-12-31 15:30:00,48.52,48.61,48.26,48.3,214641.0,46.7712,46.8579,46.5205,46.5591,214641.0
2022-01-03 09:30:00,48.26,48.38,47.57,47.66,35723.0,46.5205,46.6362,45.8554,45.9422,35723.0
2022-01-03 10:00:00,47.66,48.0,47.65,47.96,28087.0,45.9422,46.2699,45.9325,46.2313,28087.0
2022-01-03 10:30:00,47.92,48.06,47.6,47.65,26619.0,46.1928,46.3277,45.8843,45.9325,26619.0
2022-01-03 11:00:00,47.66,47.73,47.45,47.45,19163.0,45.9422,46.0096,45.7397,45.7397,19163.0
2022-01-03 11:30:00,47.48,47.5,47.29,47.44,23382.0,45.7686,45.7879,45.5855,45.7301,23382.0
2022-01-03 12:00:00,47.43,47.6,47.39,47.6,20256.0,45.7204,45.8843,45.6819,45.8843,20256.0
2022-01-03 12:30:00,47.58,47.75,47.48,47.72,27448.0,45.865,46.0289,45.7686,46.0,27448.0
2022-01-03 13:00:00,47.7,48.31,47.6,47.91,142149.0,45.9807,46.5687,45.8843,46.1831,142149.0
2022-01-03 13:30:00,47.91,48.01,47.88,47.97,24293.0,46.1831,46.2795,46.1542,46.241,24293.0
2022-01-03 14:00:00,47.97,48.07,47.92,47.97,34084.0,46.241,46.3374,46.1928,46.241,34084.0
2022-01-03 14:30:00,47.95,47.98,47.8,47.97,42319.0,46.2217,46.2506,46.0771,46.241,42319.0
2022-01-03 15:00:00,47.96,48.42,47.96,48.34,45376.0,46.2313,46.6748,46.2313,46.5976,45376.0
2022-01-03 15:30:00,48.34,48.4,48.14,48.2,187575.0,46.5976,46.6555,46.4049,46.4627,187575.0
2022-01-04 09:30:00,47.85,48.2,47.64,47.66,27730.0,46.1938,46.5317,45.9911,46.0104,27730.0
2022-01-04 10:00:00,47.7,47.73,47.21,47.23,49957.0,46.049,46.0779,45.5759,45.5952,49957.0
2022-01-04 10:30:00,47.23,47.24,46.63,46.64,61758.0,45.5952,45.6049,45.016,45.0257,61758.0
2022-01-04 11:00:00,46.65,46.65,46.04,46.28,101069.0,45.0353,45.0353,44.4464,44.6781,101069.0
2022-01-04 11:30:00,46.26,47.16,46.22,47.16,40291.0,44.6588,45.5277,44.6202,45.5277,40291.0
2022-01-04 12:00:00,47.15,47.24,47.05,47.17,28566.0,45.518,45.6049,45.4215,45.5373,28566.0
2022-01-04 12:30:00,47.18,47.31,47.09,47.09,26486.0,45.547,45.6725,45.4601,45.4601,26486.0
2022-01-04 13:00:00,47.1,47.19,46.98,47.09,30364.0,45.4697,45.5566,45.3539,45.4601,30364.0
2022-01-04 13:30:00,47.09,47.14,46.94,47.03,36797.0,45.4601,45.5084,45.3153,45.4022,36797.0
2022-01-04 14:00:00,47.05,47.1,46.98,47.1,33050.0,45.4215,45.4697,45.3539,45.4697,33050.0
2022-01-04 14:30:00,47.1,47.23,47.09,47.21,35068.0,45.4697,45.5952,45.4601,45.5759,35068.0
2022-01-04 15:00:00,47.21,47.37,47.19,47.36,37836.0,45.5759,45.7304,45.5566,45.7207,37836.0
2022-01-04 15:30:00,47.35,47.4,47.14,47.15,204413.0,45.7111,45.7594,45.5084,45.518,204413.0
2022-01-05 09:30:00,46.99,47.56,46.76,47.4,16605.0,45.3635,45.9138,45.1415,45.7594,16605.0
2022-01-05 10:00:00,47.49,47.55,46.99,47.19,11580.0,45.8462,45.9042,45.3635,45.5566,11580.0
2022-01-05 10:30:00,47.18,47.25,47.06,47.12,13048.0,45.547,45.6145,45.4311,45.489,13048.0
2022-01-05 11:00:00,47.14,47.14,46.81,46.99,19700.0,45.5084,45.5084,45.1898,45.3635,19700.0
2022-01-05 11:30:00,46.99,47.04,46.83,46.89,14689.0,45.3635,45.4118,45.2091,45.267,14689.0
2022-01-05 12:00:00,46.88,46.98,46.64,46.68,17401.0,45.2574,45.3539,45.0257,45.0643,17401.0
2022-01-05 12:30:00,46.67,46.7,46.5,46.63,15874.0,45.0546,45.0836,44.8905,45.016,15874.0
2022-01-05 13:00:00,46.65,46.73,46.58,46.7,17877.0,45.0353,45.1125,44.9677,45.0836,17877.0
2022-01-05 13:30:00,46.7,46.74,46.61,46.71,19581.0,45.0836,45.1222,44.9967,45.0932,19581.0
2022-01-05 14:00:00,46.72,46.86,46.44,46.53,48937.0,45.1029,45.238,44.8326,44.9195,48937.0
2022-01-05 14:30:00,46.53,46.58,46.14,46.21,32862.0,44.9195,44.9677,44.543,44.6105,32862.0
2022-01-05 15:00:00,46.22,46.22,45.68,45.99,260148.0,44.6202,44.6202,44.0989,44.3982,260148.0
2022-01-05 15:30:00,46.02,46.09,45.66,45.66,219343.0,44.4271,44.4947,44.0796,44.0796,219343.0
2022-01-06 09:30:00,45.64,46.08,45.11,45.78,29612.0,44.0603,44.485,43.5486,44.1954,29612.0
2022-01-06 10:00:00,45.75,46.04,45.56,46.04,32576.0,44.1665,44.4464,43.983,44.4464,32576.0
2022-01-06 10:30:00,46.07,46.53,46.03,46.4,138820.0,44.4754,44.9195,44.4368,44.794,138820.0
2022-01-06 11:00:00,46.37,46.59,46.15,46.4,267220.0,44.765,44.9774,44.5526,44.794,267220.0
2022-01-06 11:30:00,46.4,46.41,46.06,46.06,92914.0,44.794,44.8036,44.4657,44.4657,92914.0
2022-01-06 12:00:00,46.08,46.24,46.03,46.23,70488.0,44.485,44.6395,44.4368,44.6299,70488.0
2022-01-06 12:30:00,46.25,46.84,46.25,46.68,29351.0,44.6492,45.2187,44.6492,45.0643,29351.0
2022-01-06 13:00:00,46.71,47.03,46.68,46.89,62682.0,45.0932,45.4022,45.0643,45.267,62682.0
2022-01-06 13:30:00,46.89,47.59,46.89,47.48,47428.0,45.267,45.9428,45.267,45.8366,47428.0
2022-01-06 14:00:00,47.45,47.91,47.41,47.8,70209.0,45.8076,46.2517,45.769,46.1455,70209.0
2022-01-06 14:30:00,47.83,48.28,47.82,48.16,59606.0,46.1745,46.6089,46.1648,46.4931,59606.0
2022-01-06 15:00:00,48.15,48.34,47.97,48.05,70373.0,46.4834,46.6668,46.3096,46.3869,70373.0
2022-01-06 15:30:00,48.05,48.13,47.75,47.81,258917.0,46.3869,46.4641,46.0972,46.1552,258917.0
2022-01-07 09:30:00,47.42,47.42,43.4,43.64,587286.0,45.7787,45.7787,41.8978,42.1295,587286.0
2022-01-07 10:00:00,43.54,43.59,42.34,42.95,307106.0,42.033,42.0812,40.8745,41.4634,307106.0
2022-01-07 10:30:00,42.93,43.35,42.77,43.23,342594.0,41.4441,41.8495,41.2896,41.7337,342594.0
2022-01-07 11:00:00,43.23,44.09,43.23,43.77,364463.0,41.7337,42.5639,41.7337,42.255,364463.0
2022-01-07 11:30:00,43.75,44.39,43.73,44.09,472464.0,42.2357,42.8535,42.2164,42.5639,472464.0
2022-01-07 12:00:00,44.09,44.13,43.9,44.01,110268.0,42.5639,42.6025,42.3805,42.4867,110268.0
2022-01-07 12:30:00,43.98,44.13,43.52,43.65,125337.0,42.4577,42.6025,42.0137,42.1392,125337.0
2022-01-07 13:00:00,43.65,43.81,43.57,43.67,124999.0,42.1392,42.2936,42.0619,42.1585,124999.0
2022-01-07 13:30:00,43.68,43.84,42.81,42.9,182600.0,42.1681,42.3226,41.3282,41.4151,182600.0
2022-01-07 14:00:00,42.9,43.16,42.6,42.98,146179.0,41.4151,41.6661,41.1255,41.4923,146179.0
2022-01-07 14:30:00,42.99,43.12,42.71,43.07,123071.0,41.502,41.6275,41.2317,41.5792,123071.0
2022-01-07 15:00:00,43.06,43.2,42.84,43.17,202308.0,41.5696,41.7047,41.3572,41.6758,202308.0
2022-01-07 15:30:00,43.17,43.21,42.67,42.7,659483.0,41.6758,41.7144,41.1931,41.222,659483.0
2022-01-10 09:30:00,42.51,42.72,42.36,42.51,103070.0,41.0386,41.2413,40.8938,41.0386,103070.0
2022-01-10 10:00:00,42.51,42.87,42.34,42.46,143703.0,41.0386,41.3862,40.8745,40.9903,143703.0
2022-01-10 10:30:00,42.46,42.59,42.25,42.59,151059.0,40.9903,41.1158,40.7876,41.1158,151059.0
2022-01-10 11:00:00,42.56,42.57,42.46,42.57,89910.0,41.0869,41.0965,40.9903,41.0965,89910.0
2022-01-10 11:30:00,42.55,42.55,42.43,42.52,107467.0,41.0772,41.0772,40.9614,41.0483,107467.0
2022-01-10 12:00:00,42.51,42.54,42.4,42.44,110451.0,41.0386,41.0676,40.9324,40.971,110451.0
2022-01-10 12:30:00,42.44,42.5,42.37,42.45,97301.0,40.971,41.029,40.9035,40.9807,97301.0
2022-01-10 13:00:00,42.43,42.48,42.35,42.46,70044.0,40.9614,41.0097,40.8842,40.9903,70044.0
2022-01-10 13:30:00,42.46,42.52,42.4,42.5,106941.0,40.9903,41.0483,40.9324,41.029,106941.0
2022-01-10 14:00:00,42.5,42.59,42.48,42.57,146705.0,41.029,41.1158,41.0097,41.0965,146705.0
2022-01-10 14:30:00,42.57,42.65,42.5,42.54,128029.0,41.0965,41.1738,41.029,41.0676,128029.0
2022-01-10 15:00:00,42.54,42.55,42.31,42.47,123450.0,41.0676,41.0772,40.8455,41.0,123450.0
2022-01-10 15:30:00,42.48,42.68,42.45,42.49,467376.0,41.0097,41.2027,40.9807,41.0193,467376.0
2022-01-11 09:30:00,42.48,42.61,42.11,42.43,47753.0,41.0097,41.1352,40.6525,40.9614,47753.0
2022-01-11 10:00:00,42.4,42.47,42.22,42.26,55082.0,40.9324,41.0,40.7587,40.7973,55082.0
2022-01-11 10:30:00,42.3,42.37,42.07,42.18,76537.0,40.8359,40.9035,40.6138,40.72,76537.0
2022-01-11 11:00:00,42.18,42.61,42.15,42.61,124072.0,40.72,41.1352,40.6911,41.1352,124072.0
2022-01-11 11:30:00,42.61,42.82,42.53,42.73,79142.0,41.1352,41.3379,41.0579,41.251,79142.0
2022-01-11 12:00:00,42.76,43.01,42.71,42.98,79031.0,41.28,41.5213,41.2317,41.4923,79031.0
2022-01-11 12:30:00,42.98,43.48,42.94,43.48,83832.0,41.4923,41.975,41.4537,41.975,83832.0
2022-01-11 13:00:00,43.44,43.87,43.34,43.81,85868.0,41.9364,42.3515,41.8399,42.2936,85868.0
2022-01-11 13:30:00,43.81,44.0,43.78,43.95,44954.0,42.2936,42.477,42.2647,42.4288,44954.0
2022-01-11 14:00:00,43.94,44.36,43.9,44.34,59184.0,42.4191,42.8246,42.3805,42.8053,59184.0
2022-01-11 14:30:00,44.33,44.37,44.16,44.16,55225.0,42.7956,42.8342,42.6315,42.6315,55225.0
2022-01-11 15:00:00,44.16,44.27,44.04,44.19,73008.0,42.6315,42.7377,42.5157,42.6605,73008.0
2022-01-11 15:30:00,44.18,44.37,44.1,44.37,254825.0,42.6508,42.8342,42.5736,42.8342,254825.0
2022-01-12 09:30:00,44.23,44.68,43.95,44.55,49334.0,42.6991,43.1335,42.4288,43.008,49334.0
2022-01-12 10:00:00,44.52,44.52,44.01,44.2,58080.0,42.979,42.979,42.4867,42.6701,58080.0
2022-01-12 10:30:00,44.22,44.33,44.08,44.25,76346.0,42.6894,42.7956,42.5543,42.7184,76346.0
2022-01-12 11:00:00,44.25,44.29,43.99,44.16,66309.0,42.7184,42.757,42.4674,42.6315,66309.0
2022-01-12 11:30:00,44.17,44.32,44.12,44.3,35090.0,42.6412,42.786,42.5929,42.7667,35090.0
2022-01-12 12:00:00,44.3,44.47,44.14,44.43,55530.0,42.7667,42.9308,42.6122,42.8922,55530.0
2022-01-12 12:30:00,44.43,44.53,44.42,44.47,20926.0,42.8922,42.9887,42.8825,42.9308,20926.0
2022-01-12 13:00:00,44.45,44.53,44.42,44.48,36291.0,42.9115,42.9887,42.8825,42.9404,36291.0
2022-01-12 13:30:00,44.49,44.56,44.47,44.47,29115.0,42.9501,43.0177,42.9308,42.9308,29115.0
2022-01-12 14:00:00,44.47,44.47,44.08,44.18,36102.0,42.9308,42.9308,42.5543,42.6508,36102.0
2022-01-12 14:30:00,44.18,44.28,44.07,44.28,32201.0,42.6508,42.7473,42.5446,42.7473,32201.0
2022-01-12 15:00:00,44.3,44.41,44.21,44.32,64098.0,42.7667,42.8728,42.6798,42.786,64098.0
2022-01-12 15:30:00,44.32,44.47,44.21,44.23,252290.0,42.786,42.9308,42.6798,42.6991,252290.0
2022-01-13 09:30:00,44.34,44.59,44.09,44.48,27436.0,42.8053,43.0466,42.5639,42.9404,27436.0
2022-01-13 10:00:00,44.47,44.47,44.08,44.23,55053.0,42.9308,42.9308,42.5543,42.6991,55053.0
2022-01-13 10:30:00,44.26,44.28,43.85,43.89,54409.0,42.728,42.7473,42.3322,42.3708,54409.0
2022-01-13 11:00:00,43.88,44.04,43.81,44.0,41411.0,42.3612,42.5157,42.2936,42.477,41411.0
2022-01-13 11:30:00,43.98,44.0,43.72,43.78,28726.0,42.4577,42.477,42.2067,42.2647,28726.0
2022-01-13 12:00:00,43.75,43.75,43.43,43.55,25397.0,42.2357,42.2357,41.9268,42.0426,25397.0
2022-01-13 12:30:00,43.55,43.64,43.46,43.63,29680.0,42.0426,42.1295,41.9557,42.1198,29680.0
2022-01-13 13:00:00,43.66,43.78,43.54,43.66,51613.0,42.1488,42.2647,42.033,42.1488,51613.0
2022-01-13 13:30:00,43.64,43.75,43.63,43.75,66315.0,42.1295,42.2357,42.1198,42.2357,66315.0
2022-01-13 14:00:00,43.74,43.82,43.65,43.72,37953.0,42.226,42.3033,42.1392,42.2067,37953.0
2022-01-13 14:30:00,43.72,43.73,43.59,43.67,75295.0,42.2067,42.2164,42.0812,42.1585,75295.0
2022-01-13 15:00:00,43.67,43.67,43.48,43.6,65161.0,42.1585,42.1585,41.975,42.0909,65161.0
2022-01-13 15:30:00,43.61,43.61,43.29,43.35,185458.0,42.1005,42.1005,41.7916,41.8495,185458.0
2022-01-14 09:30:00,42.91,43.29,42.67,43.28,37893.0,41.4248,41.7916,41.1931,41.782,37893.0
2022-01-14 10:00:00,43.22,43.34,43.01,43.14,32033.0,41.724,41.8399,41.5213,41.6468,32033.0
2022-01-14 10:30:00,43.12,43.21,43.05,43.05,47132.0,41.6275,41.7144,41.5599,41.5599,47132.0
2022-01-14 11:00:00,43.08,43.09,42.67,42.92,33578.0,41.5889,41.5985,41.1931,41.4344,33578.0
2022-01-14 11:30:00,42.9,43.0,42.83,42.94,24080.0,41.4151,41.5117,41.3475,41.4537,24080.0
2022-01-14 12:00:00,42.93,42.94,42.53,42.55,99082.0,41.4441,41.4537,41.0579,41.0772,99082.0
2022-01-14 12:30:00,42.55,42.78,42.45,42.56,57405.0,41.0772,41.2993,40.9807,41.0869,57405.0
2022-01-14 13:00:00,42.58,42.58,42.43,42.51,48911.0,41.1062,41.1062,40.9614,41.0386,48911.0
2022-01-14 13:30:00,42.5,42.68,42.46,42.68,35067.0,41.029,41.2027,40.9903,41.2027,35067.0
2022-01-14 14:00:00,42.66,42.74,42.56,42.6,51231.0,41.1834,41.2607,41.0869,41.1255,51231.0
2022-01-14 14:30:00,42.6,42.75,42.58,42.7,61283.0,41.1255,41.2703,41.1062,41.222,61283.0
2022-01-14 15:00:00,42.71,43.04,42.7,43.02,84923.0,41.2317,41.5503,41.222,41.531,84923.0
2022-01-14 15:30:00,43.03,43.2,42.95,43.04,196499.0,41.5406,41.7047,41.4634,41.5503,196499.0
2022-01-18 09:30:00,42.45,42.77,41.84,41.97,53562.0,40.9807,41.2896,40.3918,40.5173,53562.0
2022-01-18 10:00:00,41.97,42.18,41.83,41.9,403289.0,40.5173,40.72,40.3822,40.4497,403289.0
2022-01-18 10:30:00,41.89,41.93,41.73,41.79,60117.0,40.4401,40.4787,40.2856,40.3435,60117.0
2022-01-18 11:00:00,41.77,41.81,41.62,41.66,155185.0,40.3242,40.3628,40.1794,40.218,155185.0
2022-01-18 11:30:00,41.66,42.2,41.58,42.2,406203.0,40.218,40.7393,40.1408,40.7393,406203.0
2022-01-18 12:00:00,42.19,42.24,41.76,41.76,44194.0,40.7297,40.778,40.3146,40.3146,44194.0
2022-01-18 12:30:00,41.78,41.8,41.5,41.5,29231.0,40.3339,40.3532,40.0636,40.0636,29231.0
2022-01-18 13:00:00,41.54,41.88,41.4,41.79,107142.0,40.1022,40.4304,39.967,40.3435,107142.0
2022-01-18 13:30:00,41.84,41.98,41.72,41.9,35936.0,40.3918,40.527,40.276,40.4497,35936.0
2022-01-18 14:00:00,41.91,41.96,41.62,41.76,298517.0,40.4594,40.5077,40.1794,40.3146,298517.0
2022-01-18 14:30:00,41.79,41.86,41.75,41.77,469504.0,40.3435,40.4111,40.3049,40.3242,469504.0
2022-01-18 15:00:00,41.77,41.9,41.63,41.73,171831.0,40.3242,40.4497,40.1891,40.2856,171831.0
2022-01-18 15:30:00,41.73,41.86,41.64,41.69,295911.0,40.2856,40.4111,40.1987,40.247,295911.0
2022-01-19 09:30:00,41.75,42.03,41.51,41.71,416381.0,40.3049,40.5752,40.0732,40.2663,416381.0
2022-01-19 10:00:00,41.71,42.09,41.64,41.74,431401.0,40.2663,40.6332,40.1987,40.2953,431401.0
2022-01-19 10:30:00,41.75,41.81,41.3,41.54,81375.0,40.3049,40.3628,39.8705,40.1022,81375.0
2022-01-19 11:00:00,41.55,41.67,41.38,41.47,53920.0,40.1118,40.2277,39.9477,40.0346,53920.0
2022-01-19 11:30:00,41.44,41.83,41.37,41.75,52384.0,40.0056,40.3822,39.9381,40.3049,52384.0
2022-01-19 12:00:00,41.73,42.15,41.73,42.1,87866.0,40.2856,40.6911,40.2856,40.6428,87866.0
2022-01-19 12:30:00,42.1,42.22,41.94,42.06,83586.0,40.6428,40.7587,40.4883,40.6042,83586.0
2022-01-19 13:00:00,42.06,42.09,41.93,42.0,42422.0,40.6042,40.6332,40.4787,40.5463,42422.0
2022-01-19 13:30:00,42.01,42.04,41.93,41.94,64991.0,40.5559,40.5849,40.4787,40.4883,64991.0
2022-01-19 14:00:00,41.94,42.01,41.73,41.73,31268.0,40.4883,40.5559,40.2856,40.2856,31268.0
2022-01-19 14:30:00,41.74,42.03,41.72,41.95,36199.0,40.2953,40.5752,40.276,40.498,36199.0
2022-01-19 15:00:00,41.94,42.05,41.8,41.8,51830.0,40.4883,40.5945,40.3532,40.3532,51830.0
2022-01-19 15:30:00,41.79,41.83,41.61,41.67,236424.0,40.3435,40.3822,40.1698,40.2277,236424.0
2022-01-20 09:30:00,42.0,42.19,41.74,42.05,89627.0,40.5463,40.7297,40.2953,40.5945,89627.0
2022-01-20 10:00:00,42.02,42.16,41.85,41.9,48424.0,40.5656,40.7007,40.4015,40.4497,48424.0
2022-01-20 10:30:00,41.95,42.41,41.91,42.41,28866.0,40.498,40.9421,40.4594,40.9421,28866.0
2022-01-20 11:00:00,42.37,42.44,42.23,42.29,26541.0,40.9035,40.971,40.7683,40.8262,26541.0
2022-01-20 11:30:00,42.27,42.49,42.24,42.36,60506.0,40.8069,41.0193,40.778,40.8938,60506.0
2022-01-20 12:00:00,42.37,42.44,42.24,42.36,30197.0,40.9035,40.971,40.778,40.8938,30197.0
2022-01-20 12:30:00,42.36,42.36,42.11,42.16,28753.0,40.8938,40.8938,40.6525,40.7007,28753.0
2022-01-20 13:00:00,42.14,42.18,42.0,42.14,28624.0,40.6814,40.72,40.5463,40.6814,28624.0
2022-01-20 13:30:00,42.11,42.15,42.02,42.04,28268.0,40.6525,40.6911,40.5656,40.5849,28268.0
2022-01-20 14:00:00,42.03,42.11,41.76,41.83,44150.0,40.5752,40.6525,40.3146,40.3822,44150.0
2022-01-20 14:30:00,41.83,41.83,41.45,41.47,44600.0,40.3822,40.3822,40.0153,40.0346,44600.0
2022-01-20 15:00:00,41.46,41.49,40.97,41.02,79100.0,40.025,40.0539,39.5519,39.6002,79100.0
2022-01-20 15:30:00,41.0,41.18,40.59,40.75,294667.0,39.5809,39.7546,39.1851,39.3395,294667.0
2022-01-21 09:30:00,40.41,40.78,40.13,40.35,118765.0,39.0113,39.3685,38.741,38.9534,118765.0
2022-01-21 10:00:00,40.39,40.45,39.76,40.0,75021.0,38.992,39.0499,38.3838,38.6155,75021.0
2022-01-21 10:30:00,40.03,40.33,39.98,40.17,109981.0,38.6445,38.9341,38.5962,38.7796,109981.0
2022-01-21 11:00:00,40.21,40.41,40.12,40.35,72134.0,38.8182,39.0113,38.7313,38.9534,72134.0
2022-01-21 11:30:00,40.33,40.34,39.9,39.97,48012.0,38.9341,38.9437,38.519,38.5865,48012.0
2022-01-21 12:00:00,39.97,40.15,39.65,39.83,74278.0,38.5865,38.7603,38.2776,38.4514,74278.0
2022-01-21 12:30:00,39.81,39.85,39.54,39.69,24828.0,38.4321,38.4707,38.1714,38.3162,24828.0
2022-01-21 13:00:00,39.7,39.88,39.65,39.71,35214.0,38.3259,38.4996,38.2776,38.3355,35214.0
2022-01-21 13:30:00,39.7,39.96,39.69,39.75,32871.0,38.3259,38.5769,38.3162,38.3741,32871.0
2022-01-21 14:00:00,39.75,39.93,39.66,39.68,28514.0,38.3741,38.5479,38.2873,38.3066,28514.0
2022-01-21 14:30:00,39.64,39.87,39.64,39.77,47148.0,38.268,38.49,38.268,38.3935,47148.0
2022-01-21 15:00:00,39.76,39.83,39.64,39.74,89422.0,38.3838,38.4514,38.268,38.3645,89422.0
2022-01-21 15:30:00,39.76,40.0,39.75,39.79,291493.0,38.3838,38.6155,38.3741,38.4128,291493.0
2022-01-24 09:30:00,39.7,39.7,38.91,38.98,70625.0,38.3259,38.3259,37.5632,37.6308,70625.0
2022-01-24 10:00:00,38.98,39.01,38.54,38.91,126614.0,37.6308,37.6598,37.206,37.5632,126614.0
2022-01-24 10:30:00,38.92,38.99,38.45,38.62,62389.0,37.5729,37.6405,37.1191,37.2833,62389.0
2022-01-24 11:00:00,38.62,38.62,38.1,38.21,46710.0,37.2833,37.2833,36.7813,36.8874,46710.0
2022-01-24 11:30:00,38.21,38.28,37.83,38.27,53504.0,36.8874,36.955,36.5206,36.9454,53504.0
2022-01-24 12:00:00,38.25,38.27,37.47,37.61,73252.0,36.9261,36.9454,36.1731,36.3082,73252.0
2022-01-24 12:30:00,37.63,38.04,37.56,38.02,35260.0,36.3275,36.7233,36.2599,36.704,35260.0
2022-01-24 13:00:00,38.02,38.69,37.95,38.58,82363.0,36.704,37.3508,36.6364,37.2446,82363.0
2022-01-24 13:30:00,38.59,39.29,38.58,39.29,99235.0,37.2543,37.9301,37.2446,37.9301,99235.0
2022-01-24 14:00:00,39.3,39.44,38.88,38.91,125273.0,37.9397,38.0749,37.5343,37.5632,125273.0
2022-01-24 14:30:00,38.93,39.27,38.82,39.23,108802.0,37.5825,37.9108,37.4763,37.8721,108802.0
2022-01-24 15:00:00,39.23,39.48,39.12,39.32,70162.0,37.8721,38.1135,37.766,37.959,70162.0
2022-01-24 15:30:00,39.32,39.66,39.25,39.59,239584.0,37.959,38.2873,37.8915,38.2197,239584.0
2022-01-25 09:30:00,38.91,39.08,38.27,38.3,34327.0,37.5632,37.7273,36.9454,36.9743,34327.0
2022-01-25 10:00:00,38.32,38.71,38.16,38.63,79014.0,36.9936,37.3701,36.8392,37.2929,79014.0
2022-01-25 10:30:00,38.6,38.65,37.98,38.0,66765.0,37.2639,37.3122,36.6654,36.6847,66765.0
2022-01-25 11:00:00,37.96,38.5,37.91,38.27,40458.0,36.6461,37.1674,36.5978,36.9454,40458.0
2022-01-25 11:30:00,38.23,38.42,38.02,38.19,23757.0,36.9068,37.0902,36.704,36.8681,23757.0
2022-01-25 12:00:00,38.18,38.41,38.08,38.33,28993.0,36.8585,37.0805,36.7619,37.0033,28993.0
2022-01-25 12:30:00,38.31,38.31,38.11,38.2,25070.0,36.984,36.984,36.7909,36.8778,25070.0
2022-01-25 13:00:00,38.19,38.48,38.07,38.48,23786.0,36.8681,37.1481,36.7523,37.1481,23786.0
2022-01-25 13:30:00,38.47,38.65,38.47,38.62,36653.0,37.1384,37.3122,37.1384,37.2833,36653.0
2022-01-25 14:00:00,38.61,38.65,38.47,38.6,47270.0,37.2736,37.3122,37.1384,37.2639,47270.0
2022-01-25 14:30:00,38.62,38.84,38.5,38.81,65211.0,37.2833,37.4956,37.1674,37.4667,65211.0
2022-01-25 15:00:00,38.82,38.82,38.4,38.41,45530.0,37.4763,37.4763,37.0709,37.0805,45530.0
2022-01-25 15:30:00,38.45,38.61,38.22,38.28,164476.0,37.1191,37.2736,36.8971,36.955,164476.0
2022-01-26 09:30:00,38.84,38.87,38.5,38.87,18317.0,37.4956,37.5246,37.1674,37.5246,18317.0
2022-01-26 10:00:00,38.87,39.05,38.72,38.75,23850.0,37.5246,37.6984,37.3798,37.4088,23850.0
2022-01-26 10:30:00,38.71,38.77,38.42,38.56,29270.0,37.3701,37.4281,37.0902,37.2253,29270.0
2022-01-26 11:00:00,38.55,38.76,38.47,38.67,28324.0,37.2157,37.4184,37.1384,37.3315,28324.0
2022-01-26 11:30:00,38.67,38.72,38.52,38.58,18434.0,37.3315,37.3798,37.1867,37.2446,18434.0
2022-01-26 12:00:00,38.58,38.69,38.57,38.68,17664.0,37.2446,37.3508,37.235,37.3412,17664.0
2022-01-26 12:30:00,38.65,39.02,38.62,38.98,40936.0,37.3122,37.6694,37.2833,37.6308,40936.0
2022-01-26 13:00:00,39.01,39.01,38.75,38.82,67674.0,37.6598,37.6598,37.4088,37.4763,67674.0
2022-01-26 13:30:00,38.8,38.87,38.59,38.8,37694.0,37.457,37.5246,37.2543,37.457,37694.0
2022-01-26 14:00:00,38.83,39.18,38.59,38.82,49675.0,37.486,37.8239,37.2543,37.4763,49675.0
2022-01-26 14:30:00,38.82,38.83,38.07,38.17,44414.0,37.4763,37.486,36.7523,36.8488,44414.0
2022-01-26 15:00:00,38.16,38.16,37.49,37.81,54239.0,36.8392,36.8392,36.1924,36.5013,54239.0
2022-01-26 15:30:00,37.83,37.88,37.57,37.66,178920.0,36.5206,36.5689,36.2696,36.3565,178920.0
2022-01-27 09:30:00,37.86,38.44,37.65,38.35,32069.0,36.5496,37.1095,36.3468,37.0226,32069.0
2022-01-27 10:00:00,38.34,38.65,38.24,38.5,44075.0,37.0129,37.3122,36.9164,37.1674,44075.0
2022-01-27 10:30:00,38.38,38.67,38.3,38.6,95151.0,37.0516,37.3315,36.9743,37.2639,95151.0
2022-01-27 11:00:00,38.6,38.72,38.51,38.55,43869.0,37.2639,37.3798,37.1771,37.2157,43869.0
2022-01-27 11:30:00,38.56,38.81,38.54,38.7,23116.0,37.2253,37.4667,37.206,37.3605,23116.0
2022-01-27 12:00:00,38.67,38.69,38.28,38.36,56719.0,37.3315,37.3508,36.955,37.0323,56719.0
2022-01-27 12:30:00,38.36,38.36,38.03,38.14,44772.0,37.0323,37.0323,36.7137,36.8199,44772.0
2022-01-27 13:00:00,38.17,38.29,37.93,37.93,46504.0,36.8488,36.9647,36.6171,36.6171,46504.0
2022-01-27 13:30:00,37.95,38.24,37.94,38.15,54963.0,36.6364,36.9164,36.6268,36.8295,54963.0
2022-01-27 14:00:00,38.17,38.31,37.91,37.91,18958.0,36.8488,36.984,36.5978,36.5978,18958.0
2022-01-27 14:30:00,37.95,38.09,37.8,37.88,24936.0,36.6364,36.7716,36.4916,36.5689,24936.0
2022-01-27 15:00:00,37.93,38.04,37.65,37.82,20650.0,36.6171,36.7233,36.3468,36.5109,20650.0
2022-01-27 15:30:00,37.85,37.87,37.56,37.58,109364.0,36.5399,36.5592,36.2599,36.2793,109364.0
2022-01-28 09:30:00,37.65,37.78,37.32,37.38,24481.0,36.3468,36.4723,36.0283,36.0862,24481.0
2022-01-28 10:00:00,37.39,37.81,37.27,37.5,25790.0,36.0958,36.5013,35.98,36.202,25790.0
2022-01-28 10:30:00,37.47,37.84,37.31,37.84,18399.0,36.1731,36.5303,36.0186,36.5303,18399.0
2022-01-28 11:00:00,37.84,38.1,37.64,37.93,67784.0,36.5303,36.7813,36.3372,36.6171,67784.0
2022-01-28 11:30:00,37.95,38.13,37.85,38.11,15147.0,36.6364,36.8102,36.5399,36.7909,15147.0
2022-01-28 12:00:00,38.11,38.31,38.08,38.16,19892.0,36.7909,36.984,36.7619,36.8392,19892.0
2022-01-28 12:30:00,38.15,38.26,38.08,38.15,33703.0,36.8295,36.9357,36.7619,36.8295,33703.0
2022-01-28 13:00:00,38.16,38.45,38.16,38.33,43159.0,36.8392,37.1191,36.8392,37.0033,43159.0
2022-01-28 13:30:00,38.35,38.44,38.25,38.4,26133.0,37.0226,37.1095,36.9261,37.0709,26133.0
2022-01-28 14:00:00,38.37,38.47,37.81,37.85,30779.0,37.0419,37.1384,36.5013,36.5399,30779.0
2022-01-28 14:30:00,37.86,38.29,37.79,38.28,27322.0,36.5496,36.9647,36.482,36.955,27322.0
2022-01-28 15:00:00,38.29,38.43,38.25,38.32,35133.0,36.9647,37.0998,36.9261,36.9936,35133.0
2022-01-28 15:30:00,38.31,38.74,38.19,38.73,145522.0,36.984,37.3991,36.8681,37.3894,145522.0
2022-01-31 09:30:00,38.88,39.15,38.64,39.11,63334.0,37.5343,37.7949,37.3026,37.7563,63334.0
2022-01-31 10:00:00,39.13,39.25,38.77,38.93,54634.0,37.7756,37.8915,37.4281,37.5825,54634.0
2022-01-31 10:30:00,38.93,39.14,38.82,39.11,52315.0,37.5825,37.7853,37.4763,37.7563,52315.0
2022-01-31 11:00:00,39.13,39.21,38.99,39.08,31525.0,37.7756,37.8528,37.6405,37.7273,31525.0
2022-01-31 11:30:00,39.09,39.36,39.05,39.33,35496.0,37.737,37.9976,37.6984,37.9687,35496.0
2022-01-31 12:00:00,39.34,39.54,39.29,39.4,38969.0,37.9783,38.1714,37.9301,38.0363,38969.0
2022-01-31 12:30:00,39.4,39.51,39.29,39.47,49629.0,38.0363,38.1425,37.9301,38.1038,49629.0
2022-01-31 13:00:00,39.47,39.57,39.4,39.43,55457.0,38.1038,38.2004,38.0363,38.0652,55457.0
2022-01-31 13:30:00,39.43,39.52,39.33,39.42,28639.0,38.0652,38.1521,37.9687,38.0556,28639.0
2022-01-31 14:00:00,39.42,39.56,39.4,39.56,39598.0,38.0556,38.1907,38.0363,38.1907,39598.0
2022-01-31 14:30:00,39.55,39.57,39.49,39.5,38921.0,38.1811,38.2004,38.1231,38.1328,38921.0
2022-01-31 15:00:00,39.5,39.68,39.45,39.65,105979.0,38.1328,38.3066,38.0845,38.2776,105979.0
2022-01-31 15:30:00,39.64,40.15,39.63,40.02,388162.0,38.268,38.7603,38.2583,38.6348,388162.0
2022-02-01 09:30:00,40.59,41.71,40.17,40.49,439210.0,39.1851,40.2663,38.7796,39.0885,439210.0
2022-02-01 10:00:00,40.5,40.79,40.16,40.74,294083.0,39.0982,39.3781,38.77,39.3299,294083.0
2022-02-01 10:30:00,40.76,41.23,40.73,41.16,51322.0,39.3492,39.8029,39.3202,39.7353,51322.0
2022-02-01 11:00:00,41.14,41.42,40.99,41.28,82021.0,39.716,39.9863,39.5712,39.8512,82021.0
2022-02-01 11:30:00,41.29,41.8,41.18,41.77,61030.0,39.8608,40.3532,39.7546,40.3242,61030.0
2022-02-01 12:00:00,41.79,41.97,41.65,41.83,199250.0,40.3435,40.5173,40.2084,40.3822,199250.0
2022-02-01 12:30:00,41.84,41.92,41.5,41.68,84589.0,40.3918,40.469,40.0636,40.2373,84589.0
2022-02-01 13:00:00,41.66,41.72,41.47,41.49,60219.0,40.218,40.276,40.0346,40.0539,60219.0
2022-02-01 13:30:00,41.49,41.49,41.04,41.1,97124.0,40.0539,40.0539,39.6195,39.6774,97124.0
2022-02-01 14:00:00,41.1,41.16,40.86,40.86,114969.0,39.6774,39.7353,39.4457,39.4457,114969.0
2022-02-01 14:30:00,40.86,41.32,40.78,41.11,84927.0,39.4457,39.8898,39.3685,39.6871,84927.0
2022-02-01 15:00:00,41.11,41.3,41.11,41.28,113794.0,39.6871,39.8705,39.6871,39.8512,113794.0
2022-02-01 15:30:00,41.27,41.47,41.23,41.31,368333.0,39.8415,40.0346,39.8029,39.8801,368333.0
2022-02-02 09:30:00,41.25,43.23,41.01,43.08,251368.0,39.8222,41.7337,39.5905,41.5889,251368.0
2022-02-02 10:00:00,43.12,44.13,43.0,43.45,285701.0,41.6275,42.6025,41.5117,41.9461,285701.0
2022-02-02 10:30:00,43.36,43.64,43.04,43.25,156269.0,41.8592,42.1295,41.5503,41.753,156269.0
2022-02-02 11:00:00,43.24,43.3,41.96,42.19,179291.0,41.7433,41.8013,40.5077,40.7297,179291.0
2022-02-02 11:30:00,42.23,42.42,41.94,42.27,160446.0,40.7683,40.9517,40.4883,40.8069,160446.0
2022-02-02 12:00:00,42.24,42.44,42.12,42.32,108861.0,40.778,40.971,40.6621,40.8552,108861.0
2022-02-02 12:30:00,42.32,42.43,42.08,42.18,71337.0,40.8552,40.9614,40.6235,40.72,71337.0
2022-02-02 13:00:00,42.19,42.19,41.76,41.8,99715.0,40.7297,40.7297,40.3146,40.3532,99715.0
2022-02-02 13:30:00,41.8,41.85,41.46,41.65,88590.0,40.3532,40.4015,40.025,40.2084,88590.0
2022-02-02 14:00:00,41.65,41.67,41.1,41.23,185859.0,40.2084,40.2277,39.6774,39.8029,185859.0
2022-02-02 14:30:00,41.21,41.99,41.21,41.92,251684.0,39.7836,40.5366,39.7836,40.469,251684.0
2022-02-02 15:00:00,41.92,42.02,41.73,41.85,116594.0,40.469,40.5656,40.2856,40.4015,116594.0
2022-02-02 15:30:00,41.85,41.93,41.48,41.57,290804.0,40.4015,40.4787,40.0443,40.1311,290804.0
2022-02-03 09:30:00,40.95,42.45,40.62,41.96,165608.0,39.5326,40.9807,39.214,40.5077,165608.0
2022-02-03 10:00:00,41.95,42.12,41.7,41.8,323529.0,40.498,40.6621,40.2567,40.3532,323529.0
2022-02-03 10:30:00,41.78,41.78,40.94,41.0,179121.0,40.3339,40.3339,39.523,39.5809,179121.0
2022-02-03 11:00:00,41.04,41.06,40.84,40.9,91972.0,39.6195,39.6388,39.4264,39.4843,91972.0
2022-02-03 11:30:00,40.95,41.55,40.94,41.35,68859.0,39.5326,40.1118,39.523,39.9188,68859.0
2022-02-03 12:00:00,41.36,41.54,41.27,41.45,54135.0,39.9284,40.1022,39.8415,40.0153,54135.0
2022-02-03 12:30:00,41.45,41.6,41.39,41.51,43974.0,40.0153,40.1601,39.9574,40.0732,43974.0
2022-02-03 13:00:00,41.49,41.54,41.38,41.39,43841.0,40.0539,40.1022,39.9477,39.9574,43841.0
2022-02-03 13:30:00,41.39,41.47,41.18,41.22,31001.0,39.9574,40.0346,39.7546,39.7933,31001.0
2022-02-03 14:00:00,41.22,41.62,41.15,41.44,95946.0,39.7933,40.1794,39.7257,40.0056,95946.0
2022-02-03 14:30:00,41.43,41.55,41.39,41.48,78961.0,39.996,40.1118,39.9574,40.0443,78961.0
2022-02-03 15:00:00,41.49,41.62,41.44,41.54,87757.0,40.0539,40.1794,40.0056,40.1022,87757.0
2022-02-03 15:30:00,41.53,41.74,41.49,41.58,359222.0,40.0925,40.2953,40.0539,40.1408,359222.0
2022-02-04 09:30:00,41.35,41.64,41.03,41.21,30040.0,39.9188,40.1987,39.6098,39.7836,30040.0
2022-02-04 10:00:00,41.25,41.74,41.17,41.46,32358.0,39.8222,40.2953,39.745,40.025,32358.0
2022-02-04 10:30:00,41.46,41.53,41.1,41.1,23842.0,40.025,40.0925,39.6774,39.6774,23842.0
2022-02-04 11:00:00,41.07,41.15,40.89,41.02,44202.0,39.6485,39.7257,39.4747,39.6002,44202.0
2022-02-04 11:30:00,41.02,41.15,40.99,41.07,47587.0,39.6002,39.7257,39.5712,39.6485,47587.0
2022-02-04 12:00:00,41.01,41.51,40.95,41.51,45611.0,39.5905,40.0732,39.5326,40.0732,45611.0
2022-02-04 12:30:00,41.5,41.65,41.48,41.63,37002.0,40.0636,40.2084,40.0443,40.1891,37002.0
2022-02-04 13:00:00,41.63,41.82,41.63,41.8,23021.0,40.1891,40.3725,40.1891,40.3532,23021.0
2022-02-04 13:30:00,41.8,41.88,41.74,41.74,23895.0,40.3532,40.4304,40.2953,40.2953,23895.0
2022-02-04 14:00:00,41.69,41.85,41.62,41.8,41405.0,40.247,40.4015,40.1794,40.3532,41405.0
2022-02-04 14:30:00,41.82,41.88,41.77,41.81,41554.0,40.3725,40.4304,40.3242,40.3628,41554.0
2022-02-04 15:00:00,41.82,42.18,41.82,42.11,121693.0,40.3725,40.72,40.3725,40.6525,121693.0
2022-02-04 15:30:00,42.12,42.21,41.66,41.74,253717.0,40.6621,40.749,40.218,40.2953,253717.0
2022-02-07 09:30:00,41.69,41.91,41.55,41.59,34720.0,40.247,40.4594,40.1118,40.1505,34720.0
2022-02-07 10:00:00,41.59,41.71,41.39,41.44,51806.0,40.1505,40.2663,39.9574,40.0056,51806.0
2022-02-07 10:30:00,41.42,41.82,41.37,41.77,71120.0,39.9863,40.3725,39.9381,40.3242,71120.0
2022-02-07 11:00:00,41.76,41.77,41.27,41.27,44909.0,40.3146,40.3242,39.8415,39.8415,44909.0
2022-02-07 11:30:00,41.27,41.31,40.9,41.06,28007.0,39.8415,39.8801,39.4843,39.6388,28007.0
2022-02-07 12:00:00,41.05,41.24,40.98,41.11,28782.0,39.6291,39.8126,39.5616,39.6871,28782.0
2022-02-07 12:30:00,41.11,41.27,41.06,41.2,38419.0,39.6871,39.8415,39.6388,39.774,38419.0
2022-02-07 13:00:00,41.2,41.35,41.03,41.32,35840.0,39.774,39.9188,39.6098,39.8898,35840.0
2022-02-07 13:30:00,41.33,41.43,41.26,41.42,33006.0,39.8995,39.996,39.8319,39.9863,33006.0
2022-02-07 14:00:00,41.39,41.4,41.2,41.24,36230.0,39.9574,39.967,39.774,39.8126,36230.0
2022-02-07 14:30:00,41.24,41.29,41.1,41.16,37383.0,39.8126,39.8608,39.6774,39.7353,37383.0
2022-02-07 15:00:00,41.15,41.19,40.84,40.84,42988.0,39.7257,39.7643,39.4264,39.4264,42988.0
2022-02-07 15:30:00,40.87,41.12,40.64,40.71,209851.0,39.4554,39.6967,39.2333,39.3009,209851.0
2022-02-08 09:30:00,40.62,41.19,40.48,41.12,22370.0,39.214,39.7643,39.0789,39.6967,22370.0
2022-02-08 10:00:00,41.02,41.17,40.89,40.95,32886.0,39.6002,39.745,39.4747,39.5326,32886.0
2022-02-08 10:30:00,40.97,41.2,40.86,41.12,60976.0,39.5519,39.774,39.4457,39.6967,60976.0
2022-02-08 11:00:00,41.14,41.37,41.13,41.19,40362.0,39.716,39.9381,39.7064,39.7643,40362.0
2022-02-08 11:30:00,41.21,41.38,41.17,41.19,27007.0,39.7836,39.9477,39.745,39.7643,27007.0
2022-02-08 12:00:00,41.19,41.31,41.09,41.2,32028.0,39.7643,39.8801,39.6678,39.774,32028.0
2022-02-08 12:30:00,41.2,41.33,41.14,41.17,34429.0,39.774,39.8995,39.716,39.745,34429.0
2022-02-08 13:00:00,41.17,41.17,41.06,41.09,18501.0,39.745,39.745,39.6388,39.6678,18501.0
2022-02-08 13:30:00,41.08,41.1,40.93,41.01,30938.0,39.6581,39.6774,39.5133,39.5905,30938.0
2022-02-08 14:00:00,41.01,41.03,40.73,40.73,39555.0,39.5905,39.6098,39.3202,39.3202,39555.0
2022-02-08 14:30:00,40.74,40.8,40.68,40.71,24539.0,39.3299,39.3878,39.272,39.3009,24539.0
2022-02-08 15:00:00,40.68,40.88,40.65,40.78,28698.0,39.272,39.465,39.243,39.3685,28698.0
2022-02-08 15:30:00,40.79,40.94,40.79,40.88,137002.0,39.3781,39.523,39.3781,39.465,137002.0
2022-02-09 09:30:00,41.25,41.45,40.79,40.97,51399.0,39.8222,40.0153,39.3781,39.5519,51399.0
2022-02-09 10:00:00,40.93,41.32,40.78,41.32,146590.0,39.5133,39.8898,39.3685,39.8898,146590.0
2022-02-09 10:30:00,41.43,41.7,41.43,41.63,40828.0,39.996,40.2567,39.996,40.1891,40828.0
2022-02-09 11:00:00,41.64,41.67,41.38,41.47,45876.0,40.1987,40.2277,39.9477,40.0346,45876.0
2022-02-09 11:30:00,41.47,41.58,41.42,41.54,44336.0,40.0346,40.1408,39.9863,40.1022,44336.0
2022-02-09 12:00:00,41.54,41.57,41.4,41.41,32033.0,40.1022,40.1311,39.967,39.9767,32033.0
2022-02-09 12:30:00,41.38,41.8,41.38,41.79,39656.0,39.9477,40.3532,39.9477,40.3435,39656.0
2022-02-09 13:00:00,41.8,41.85,41.65,41.8,50042.0,40.3532,40.4015,40.2084,40.3532,50042.0
2022-02-09 13:30:00,41.8,42.08,41.75,42.06,45749.0,40.3532,40.6235,40.3049,40.6042,45749.0
2022-02-09 14:00:00,42.06,42.27,42.06,42.25,107317.0,40.6042,40.8069,40.6042,40.7876,107317.0
2022-02-09 14:30:00,42.22,42.34,42.16,42.16,73026.0,40.7587,40.8745,40.7007,40.7007,73026.0
2022-02-09 15:00:00,42.17,42.28,41.92,42.27,77283.0,40.7104,40.8166,40.469,40.8069,77283.0
2022-02-09 15:30:00,42.27,42.47,42.2,42.47,296609.0,40.8069,41.0,40.7393,41.0,296609.0
2022-02-10 09:30:00,41.87,42.37,41.87,42.21,28672.0,40.4208,40.9035,40.4208,40.749,28672.0
2022-02-10 10:00:00,42.16,42.31,42.11,42.26,32828.0,40.7007,40.8455,40.6525,40.7973,32828.0
2022-02-10 10:30:00,42.22,42.55,42.11,42.17,64234.0,40.7587,41.0772,40.6525,40.7104,64234.0
2022-02-10 11:00:00,42.16,42.42,42.12,42.25,25069.0,40.7007,40.9517,40.6621,40.7876,25069.0
2022-02-10 11:30:00,42.21,42.26,42.03,42.25,22220.0,40.749,40.7973,40.5752,40.7876,22220.0
2022-02-10 12:00:00,42.25,42.45,42.2,42.45,26831.0,40.7876,40.9807,40.7393,40.9807,26831.0
2022-02-10 12:30:00,42.46,42.47,42.01,42.09,37618.0,40.9903,41.0,40.5559,40.6332,37618.0
2022-02-10 13:00:00,42.09,42.14,41.64,41.67,24374.0,40.6332,40.6814,40.1987,40.2277,24374.0
2022-02-10 13:30:00,41.66,41.78,41.57,41.75,22207.0,40.218,40.3339,40.1311,40.3049,22207.0
2022-02-10 14:00:00,41.76,41.76,41.38,41.58,29789.0,40.3146,40.3146,39.9477,40.1408,29789.0
2022-02-10 14:30:00,41.6,41.62,41.25,41.28,38787.0,40.1601,40.1794,39.8222,39.8512,38787.0
2022-02-10 15:00:00,41.27,41.41,41.24,41.28,62881.0,39.8415,39.9767,39.8126,39.8512,62881.0
2022-02-10 15:30:00,41.26,41.28,40.89,41.22,189858.0,39.8319,39.8512,39.4747,39.7933,189858.0
2022-02-11 09:30:00,41.23,41.41,41.0,41.08,20473.0,39.8029,39.9767,39.5809,39.6581,20473.0
2022-02-11 10:00:00,41.1,41.39,41.04,41.39,19465.0,39.6774,39.9574,39.6195,39.9574,19465.0
2022-02-11 10:30:00,41.39,41.6,41.39,41.56,30095.0,39.9574,40.1601,39.9574,40.1215,30095.0
2022-02-11 11:00:00,41.56,41.67,41.44,41.48,34635.0,40.1215,40.2277,40.0056,40.0443,34635.0
2022-02-11 11:30:00,41.46,41.51,41.22,41.27,52378.0,40.025,40.0732,39.7933,39.8415,52378.0
2022-02-11 12:00:00,41.27,41.37,41.24,41.35,32221.0,39.8415,39.9381,39.8126,39.9188,32221.0
2022-02-11 12:30:00,41.35,41.42,41.24,41.27,37607.0,39.9188,39.9863,39.8126,39.8415,37607.0
2022-02-11 13:00:00,41.27,41.34,41.14,41.15,41301.0,39.8415,39.9091,39.716,39.7257,41301.0
2022-02-11 13:30:00,41.14,41.15,40.55,40.67,131404.0,39.716,39.7257,39.1465,39.2623,131404.0
2022-02-11 14:00:00,40.66,41.27,40.53,41.08,105323.0,39.2526,39.8415,39.1271,39.6581,105323.0
2022-02-11 14:30:00,41.08,41.53,41.05,41.52,102406.0,39.6581,40.0925,39.6291,40.0829,102406.0
2022-02-11 15:00:00,41.53,41.8,41.48,41.63,159132.0,40.0925,40.3532,40.0443,40.1891,159132.0
2022-02-11 15:30:00,41.62,41.91,41.55,41.69,343938.0,40.1794,40.4594,40.1118,40.247,343938.0
2022-02-14 09:30:00,41.71,42.53,41.3,42.05,53546.0,40.2663,41.0579,39.8705,40.5945,53546.0
2022-02-14 10:00:00,42.04,42.28,41.75,42.21,48390.0,40.5849,40.8166,40.3049,40.749,48390.0
2022-02-14 10:30:00,42.2,42.53,42.1,42.34,61840.0,40.7393,41.0579,40.6428,40.8745,61840.0
2022-02-14 11:00:00,42.33,42.65,42.29,42.62,38880.0,40.8648,41.1738,40.8262,41.1448,38880.0
2022-02-14 11:30:00,42.62,42.67,42.25,42.41,41091.0,41.1448,41.1931,40.7876,40.9421,41091.0
2022-02-14 12:00:00,42.41,42.5,42.34,42.42,37981.0,40.9421,41.029,40.8745,40.9517,37981.0
2022-02-14 12:30:00,42.43,42.46,42.24,42.27,27697.0,40.9614,40.9903,40.778,40.8069,27697.0
2022-02-14 13:00:00,42.25,42.39,42.13,42.23,38827.0,40.7876,40.9228,40.6718,40.7683,38827.0
2022-02-14 13:30:00,42.2,42.3,41.94,41.99,46782.0,40.7393,40.8359,40.4883,40.5366,46782.0
2022-02-14 14:00:00,42.0,42.31,41.9,42.26,50519.0,40.5463,40.8455,40.4497,40.7973,50519.0
2022-02-14 14:30:00,42.25,42.56,42.11,42.48,72824.0,40.7876,41.0869,40.6525,41.0097,72824.0
2022-02-14 15:00:00,42.48,42.5,42.19,42.42,77246.0,41.0097,41.029,40.7297,40.9517,77246.0
2022-02-14 15:30:00,42.4,42.5,41.93,42.16,270861.0,40.9324,41.029,40.4787,40.7007,270861.0
2022-02-15 09:30:00,42.46,43.05,42.46,42.64,56654.0,40.9903,41.5599,40.9903,41.1641,56654.0
2022-02-15 10:00:00,42.64,42.67,42.24,42.5,78393.0,41.1641,41.1931,40.778,41.029,78393.0
2022-02-15 10:30:00,42.48,42.86,42.45,42.73,153626.0,41.0097,41.3765,40.9807,41.251,153626.0
2022-02-15 11:00:00,42.71,42.82,42.57,42.61,56007.0,41.2317,41.3379,41.0965,41.1352,56007.0
2022-02-15 11:30:00,42.64,42.95,42.62,42.91,35498.0,41.1641,41.4634,41.1448,41.4248,35498.0
2022-02-15 12:00:00,42.92,42.97,42.66,42.68,35465.0,41.4344,41.4827,41.1834,41.2027,35465.0
2022-02-15 12:30:00,42.68,42.75,42.55,42.63,45084.0,41.2027,41.2703,41.0772,41.1545,45084.0
2022-02-15 13:00:00,42.63,42.79,42.6,42.79,39017.0,41.1545,41.3089,41.1255,41.3089,39017.0
2022-02-15 13:30:00,42.8,42.95,42.71,42.89,37316.0,41.3186,41.4634,41.2317,41.4055,37316.0
2022-02-15 14:00:00,42.9,42.93,42.75,42.83,45278.0,41.4151,41.4441,41.2703,41.3475,45278.0
2022-02-15 14:30:00,42.83,42.88,42.71,42.84,55673.0,41.3475,41.3958,41.2317,41.3572,55673.0
2022-02-15 15:00:00,42.84,42.91,42.76,42.78,63041.0,41.3572,41.4248,41.28,41.2993,63041.0
2022-02-15 15:30:00,42.79,43.15,42.73,43.14,277855.0,41.3089,41.6565,41.251,41.6468,277855.0
2022-02-16 09:30:00,42.63,43.26,42.63,42.76,41919.0,41.1545,41.7627,41.1545,41.28,41919.0
2022-02-16 10:00:00,42.77,42.88,42.65,42.86,30090.0,41.2896,41.3958,41.1738,41.3765,30090.0
2022-02-16 10:30:00,42.84,42.99,42.77,42.87,24458.0,41.3572,41.502,41.2896,41.3862,24458.0
2022-02-16 11:00:00,42.88,43.0,42.75,42.77,63020.0,41.3958,41.5117,41.2703,41.2896,63020.0
2022-02-16 11:30:00,42.77,42.77,42.61,42.73,39101.0,41.2896,41.2896,41.1352,41.251,39101.0
2022-02-16 12:00:00,42.73,42.75,42.61,42.7,35784.0,41.251,41.2703,41.1352,41.222,35784.0
2022-02-16 12:30:00,42.7,42.7,42.48,42.51,25215.0,41.222,41.222,41.0097,41.0386,25215.0
2022-02-16 13:00:00,42.51,42.63,42.43,42.59,28969.0,41.0386,41.1545,40.9614,41.1158,28969.0
2022-02-16 13:30:00,42.6,42.7,42.52,42.58,44999.0,41.1255,41.222,41.0483,41.1062,44999.0
2022-02-16 14:00:00,42.64,42.92,42.51,42.92,36673.0,41.1641,41.4344,41.0386,41.4344,36673.0
2022-02-16 14:30:00,42.93,43.0,42.77,42.88,21814.0,41.4441,41.5117,41.2896,41.3958,21814.0
2022-02-16 15:00:00,42.91,43.04,42.87,43.04,26524.0,41.4248,41.5503,41.3862,41.5503,26524.0
2022-02-16 15:30:00,43.05,43.08,42.88,42.94,142826.0,41.5599,41.5889,41.3958,41.4537,142826.0
2022-02-17 09:30:00,42.46,42.64,42.17,42.3,27985.0,40.9903,41.1641,40.7104,40.8359,27985.0
2022-02-17 10:00:00,42.28,42.36,42.12,42.19,22807.0,40.8166,40.8938,40.6621,40.7297,22807.0
2022-02-17 10:30:00,42.23,42.38,42.22,42.35,22090.0,40.7683,40.9131,40.7587,40.8842,22090.0
2022-02-17 11:00:00,42.35,42.47,42.31,42.45,15600.0,40.8842,41.0,40.8455,40.9807,15600.0
2022-02-17 11:30:00,42.42,42.42,42.25,42.28,17392.0,40.9517,40.9517,40.7876,40.8166,17392.0
2022-02-17 12:00:00,42.26,42.42,42.23,42.29,25500.0,40.7973,40.9517,40.7683,40.8262,25500.0
2022-02-17 12:30:00,42.28,42.38,42.26,42.33,12883.0,40.8166,40.9131,40.7973,40.8648,12883.0
2022-02-17 13:00:00,42.32,42.35,42.13,42.16,16785.0,40.8552,40.8842,40.6718,40.7007,16785.0
2022-02-17 13:30:00,42.14,42.23,42.12,42.15,13405.0,40.6814,40.7683,40.6621,40.6911,13405.0
2022-02-17 14:00:00,42.15,42.16,42.0,42.05,35715.0,40.6911,40.7007,40.5463,40.5945,35715.0
2022-02-17 14:30:00,42.04,42.05,41.75,41.77,64997.0,40.5849,40.5945,40.3049,40.3242,64997.0
2022-02-17 15:00:00,41.77,41.78,41.5,41.52,47351.0,40.3242,40.3339,40.0636,40.0829,47351.0
2022-02-17 15:30:00,41.53,41.63,41.34,41.62,245459.0,40.0925,40.1891,39.9091,40.1794,245459.0
2022-02-18 09:30:00,41.65,41.87,41.28,41.74,27737.0,40.2084,40.4208,39.8512,40.2953,27737.0
2022-02-18 10:00:00,41.78,41.97,41.52,41.6,46830.0,40.3339,40.5173,40.0829,40.1601,46830.0
2022-02-18 10:30:00,41.6,41.6,41.39,41.48,34675.0,40.1601,40.1601,39.9574,40.0443,34675.0
2022-02-18 11:00:00,41.48,41.55,41.31,41.35,118290.0,40.0443,40.1118,39.8801,39.9188,118290.0
2022-02-18 11:30:00,41.36,41.4,41.14,41.14,26697.0,39.9284,39.967,39.716,39.716,26697.0
2022-02-18 12:00:00,41.15,41.53,41.15,41.47,101627.0,39.7257,40.0925,39.7257,40.0346,101627.0
2022-02-18 12:30:00,41.45,41.48,41.21,41.22,37276.0,40.0153,40.0443,39.7836,39.7933,37276.0
2022-02-18 13:00:00,41.22,41.36,41.14,41.3,42521.0,39.7933,39.9284,39.716,39.8705,42521.0
2022-02-18 13:30:00,41.3,41.7,41.28,41.64,39001.0,39.8705,40.2567,39.8512,40.1987,39001.0
2022-02-18 14:00:00,41.64,42.02,41.64,42.01,56640.0,40.1987,40.5656,40.1987,40.5559,56640.0
2022-02-18 14:30:00,42.03,42.07,41.82,41.98,49054.0,40.5752,40.6138,40.3725,40.527,49054.0
2022-02-18 15:00:00,42.02,42.09,41.68,41.68,76197.0,40.5656,40.6332,40.2373,40.2373,76197.0
2022-02-18 15:30:00,41.68,41.72,41.28,41.44,369291.0,40.2373,40.276,39.8512,40.0056,369291.0
2022-02-22 09:30:00,41.07,41.63,41.03,41.48,41109.0,39.6485,40.1891,39.6098,40.0443,41109.0
2022-02-22 10:00:00,41.42,41.86,41.35,41.86,35299.0,39.9863,40.4111,39.9188,40.4111,35299.0
2022-02-22 10:30:00,41.86,41.86,41.39,41.39,41322.0,40.4111,40.4111,39.9574,39.9574,41322.0
2022-02-22 11:00:00,41.37,41.65,41.36,41.58,31976.0,39.9381,40.2084,39.9284,40.1408,31976.0
2022-02-22 11:30:00,41.58,41.63,41.38,41.46,21530.0,40.1408,40.1891,39.9477,40.025,21530.0
2022-02-22 12:00:00,41.48,41.54,41.37,41.46,21602.0,40.0443,40.1022,39.9381,40.025,21602.0
2022-02-22 12:30:00,41.42,41.54,41.39,41.52,25595.0,39.9863,40.1022,39.9574,40.0829,25595.0
2022-02-22 13:00:00,41.54,41.68,41.47,41.58,29759.0,40.1022,40.2373,40.0346,40.1408,29759.0
2022-02-22 13:30:00,41.6,41.65,41.44,41.56,30553.0,40.1601,40.2084,40.0056,40.1215,30553.0
2022-02-22 14:00:00,41.58,41.75,41.44,41.65,41151.0,40.1408,40.3049,40.0056,40.2084,41151.0
2022-02-22 14:30:00,41.66,41.95,41.51,41.9,45055.0,40.218,40.498,40.0732,40.4497,45055.0
2022-02-22 15:00:00,41.89,42.07,41.72,41.77,48711.0,40.4401,40.6138,40.276,40.3242,48711.0
2022-02-22 15:30:00,41.77,41.78,41.37,41.52,172477.0,40.3242,40.3339,39.9381,40.0829,172477.0
2022-02-23 09:30:00,41.63,41.77,41.45,41.46,21791.0,40.1891,40.3242,40.0153,40.025,21791.0
2022-02-23 10:00:00,41.43,41.43,41.03,41.1,22427.0,39.996,39.996,39.6098,39.6774,22427.0
2022-02-23 10:30:00,41.1,41.15,40.98,41.08,28776.0,39.6774,39.7257,39.5616,39.6581,28776.0
2022-02-23 11:00:00,41.07,41.07,40.84,40.95,29404.0,39.6485,39.6485,39.4264,39.5326,29404.0
2022-02-23 11:30:00,40.95,41.1,40.9,41.1,21734.0,39.5326,39.6774,39.4843,39.6774,21734.0
2022-02-23 12:00:00,41.13,41.42,41.07,41.37,24696.0,39.7064,39.9863,39.6485,39.9381,24696.0
2022-02-23 12:30:00,41.36,41.36,41.15,41.17,16453.0,39.9284,39.9284,39.7257,39.745,16453.0
2022-02-23 13:00:00,41.15,41.16,40.88,40.91,28540.0,39.7257,39.7353,39.465,39.494,28540.0
2022-02-23 13:30:00,40.93,41.19,40.87,41.18,36328.0,39.5133,39.7643,39.4554,39.7546,36328.0
2022-02-23 14:00:00,41.18,41.18,40.91,40.92,40763.0,39.7546,39.7546,39.494,39.5036,40763.0
2022-02-23 14:30:00,40.93,40.97,40.72,40.81,38370.0,39.5133,39.5519,39.3106,39.3975,38370.0
2022-02-23 15:00:00,40.79,40.83,40.65,40.75,52453.0,39.3781,39.4168,39.243,39.3395,52453.0
2022-02-23 15:30:00,40.74,40.78,40.31,40.38,227584.0,39.3299,39.3685,38.9148,38.9823,227584.0
2022-02-24 09:30:00,39.56,41.05,39.55,40.88,108230.0,38.1907,39.6291,38.1811,39.465,108230.0
2022-02-24 10:00:00,40.85,41.51,40.55,41.44,124822.0,39.4361,40.0732,39.1465,40.0056,124822.0
2022-02-24 10:30:00,41.43,41.59,41.06,41.55,58655.0,39.996,40.1505,39.6388,40.1118,58655.0
2022-02-24 11:00:00,41.54,41.86,41.51,41.73,73464.0,40.1022,40.4111,40.0732,40.2856,73464.0
2022-02-24 11:30:00,41.73,41.9,41.65,41.88,52038.0,40.2856,40.4497,40.2084,40.4304,52038.0
2022-02-24 12:00:00,41.88,41.89,41.69,41.81,55014.0,40.4304,40.4401,40.247,40.3628,55014.0
2022-02-24 12:30:00,41.84,42.07,41.72,41.75,51268.0,40.3918,40.6138,40.276,40.3049,51268.0
2022-02-24 13:00:00,41.74,42.12,41.72,42.0,155585.0,40.2953,40.6621,40.276,40.5463,155585.0
2022-02-24 13:30:00,42.0,42.7,41.97,42.38,147440.0,40.5463,41.222,40.5173,40.9131,147440.0
2022-02-24 14:00:00,42.39,42.75,42.27,42.74,107828.0,40.9228,41.2703,40.8069,41.2607,107828.0
2022-02-24 14:30:00,42.75,42.88,42.58,42.66,100593.0,41.2703,41.3958,41.1062,41.1834,100593.0
2022-02-24 15:00:00,42.66,42.84,42.48,42.5,134560.0,41.1834,41.3572,41.0097,41.029,134560.0
2022-02-24 15:30:00,42.5,42.88,42.5,42.69,297790.0,41.029,41.3958,41.029,41.2124,297790.0
2022-02-25 09:30:00,42.25,42.68,41.8,42.05,109108.0,40.7876,41.2027,40.3532,40.5945,109108.0
2022-02-25 10:00:00,42.04,42.67,41.94,42.66,72821.0,40.5849,41.1931,40.4883,41.1834,72821.0
2022-02-25 10:30:00,42.64,43.01,42.51,42.92,71871.0,41.1641,41.5213,41.0386,41.4344,71871.0
2022-02-25 11:00:00,42.92,43.28,42.82,43.16,87735.0,41.4344,41.782,41.3379,41.6661,87735.0
2022-02-25 11:30:00,43.17,43.17,42.84,43.01,55358.0,41.6758,41.6758,41.3572,41.5213,55358.0
2022-02-25 12:00:00,43.0,43.32,42.95,43.32,65346.0,41.5117,41.8206,41.4634,41.8206,65346.0
2022-02-25 12:30:00,43.32,43.46,43.2,43.29,81847.0,41.8206,41.9557,41.7047,41.7916,81847.0
2022-02-25 13:00:00,43.29,43.55,43.28,43.52,76261.0,41.7916,42.0426,41.782,42.0137,76261.0
2022-02-25 13:30:00,43.6,43.75,43.46,43.65,63583.0,42.0909,42.2357,41.9557,42.1392,63583.0
2022-02-25 14:00:00,43.66,43.81,43.55,43.79,88988.0,42.1488,42.2936,42.0426,42.2743,88988.0
2022-02-25 14:30:00,43.8,43.82,43.46,43.59,85972.0,42.284,42.3033,41.9557,42.0812,85972.0
2022-02-25 15:00:00,43.61,43.82,43.54,43.77,80433.0,42.1005,42.3033,42.033,42.255,80433.0
2022-02-25 15:30:00,43.78,43.89,43.64,43.78,291538.0,42.2647,42.3708,42.1295,42.2647,291538.0
2022-02-28 09:30:00,43.55,43.88,43.33,43.7,55619.0,42.0426,42.3612,41.8302,42.1874,55619.0
2022-02-28 10:00:00,43.75,43.85,42.96,43.26,55141.0,42.2357,42.3322,41.473,41.7627,55141.0
2022-02-28 10:30:00,43.24,43.65,43.24,43.6,37740.0,41.7433,42.1392,41.7433,42.0909,37740.0
2022-02-28 11:00:00,43.62,43.62,43.43,43.53,43437.0,42.1102,42.1102,41.9268,42.0233,43437.0
2022-02-28 11:30:00,43.53,43.62,43.38,43.47,29358.0,42.0233,42.1102,41.8785,41.9654,29358.0
2022-02-28 12:00:00,43.44,43.5,43.13,43.23,31676.0,41.9364,41.9943,41.6372,41.7337,31676.0
2022-02-28 12:30:00,43.23,43.3,43.02,43.14,35623.0,41.7337,41.8013,41.531,41.6468,35623.0
2022-02-28 13:00:00,43.16,43.38,43.15,43.27,64629.0,41.6661,41.8785,41.6565,41.7723,64629.0
2022-02-28 13:30:00,43.24,43.49,43.22,43.41,31318.0,41.7433,41.9847,41.724,41.9075,31318.0
2022-02-28 14:00:00,43.38,43.38,42.92,43.13,88748.0,41.8785,41.8785,41.4344,41.6372,88748.0
2022-02-28 14:30:00,43.11,43.67,43.07,43.64,78007.0,41.6178,42.1585,41.5792,42.1295,78007.0
2022-02-28 15:00:00,43.64,43.9,43.48,43.88,99861.0,42.1295,42.3805,41.975,42.3612,99861.0
2022-02-28 15:30:00,43.87,44.06,43.65,43.97,287346.0,42.3515,42.535,42.1392,42.4481,287346.0
2022-03-01 09:30:00,43.83,44.78,43.83,44.7,53616.0,42.3129,43.23,42.3129,43.1528,53616.0
2022-03-01 10:00:00,44.62,44.82,44.11,44.39,64835.0,43.0756,43.2687,42.5832,42.8535,64835.0
2022-03-01 10:30:00,44.39,44.62,44.12,44.18,67608.0,42.8535,43.0756,42.5929,42.6508,67608.0
2022-03-01 11:00:00,44.16,44.37,44.14,44.15,39700.0,42.6315,42.8342,42.6122,42.6218,39700.0
2022-03-01 11:30:00,44.13,44.19,43.75,43.78,42269.0,42.6025,42.6605,42.2357,42.2647,42269.0
2022-03-01 12:00:00,43.78,43.94,43.61,43.85,23107.0,42.2647,42.4191,42.1005,42.3322,23107.0
2022-03-01 12:30:00,43.85,44.22,43.82,44.22,27423.0,42.3322,42.6894,42.3033,42.6894,27423.0
2022-03-01 13:00:00,44.21,44.29,43.87,43.87,71621.0,42.6798,42.757,42.3515,42.3515,71621.0
2022-03-01 13:30:00,43.89,43.91,43.56,43.59,68634.0,42.3708,42.3902,42.0523,42.0812,68634.0
2022-03-01 14:00:00,43.61,43.74,43.27,43.72,110070.0,42.1005,42.226,41.7723,42.2067,110070.0
2022-03-01 14:30:00,43.72,43.74,43.36,43.41,56617.0,42.2067,42.226,41.8592,41.9075,56617.0
2022-03-01 15:00:00,43.4,43.77,43.3,43.3,92008.0,41.8978,42.255,41.8013,41.8013,92008.0
2022-03-01 15:30:00,43.28,43.32,42.79,43.14,382661.0,41.782,41.8206,41.3089,41.6468,382661.0
2022-03-02 09:30:00,43.29,44.02,43.29,44.02,44135.0,41.7916,42.4963,41.7916,42.4963,44135.0
2022-03-02 10:00:00,44.07,44.14,43.61,44.04,49139.0,42.5446,42.6122,42.1005,42.5157,49139.0
2022-03-02 10:30:00,44.04,44.08,43.66,43.75,60701.0,42.5157,42.5543,42.1488,42.2357,60701.0
2022-03-02 11:00:00,43.72,44.21,43.61,44.21,66012.0,42.2067,42.6798,42.1005,42.6798,66012.0
2022-03-02 11:30:00,44.21,44.35,44.19,44.32,58710.0,42.6798,42.8149,42.6605,42.786,58710.0
2022-03-02 12:00:00,44.31,44.54,44.3,44.48,39882.0,42.7763,42.9984,42.7667,42.9404,39882.0
2022-03-02 12:30:00,44.48,44.59,44.44,44.53,39937.0,42.9404,43.0466,42.9018,42.9887,39937.0
2022-03-02 13:00:00,44.55,44.82,44.55,44.68,47550.0,43.008,43.2687,43.008,43.1335,47550.0
2022-03-02 13:30:00,44.69,44.8,44.67,44.76,42338.0,43.1432,43.2494,43.1239,43.2107,42338.0
2022-03-02 14:00:00,44.79,44.92,44.6,44.63,43297.0,43.2397,43.3652,43.0563,43.0852,43297.0
2022-03-02 14:30:00,44.63,44.64,44.33,44.35,70622.0,43.0852,43.0949,42.7956,42.8149,70622.0
2022-03-02 15:00:00,44.34,44.49,44.26,44.31,63629.0,42.8053,42.9501,42.728,42.7763,63629.0
2022-03-02 15:30:00,44.3,44.58,44.3,44.38,234789.0,42.7667,43.037,42.7667,42.8439,234789.0
2022-03-03 09:30:00,44.62,44.86,44.16,44.5,26074.0,43.0756,43.3073,42.6315,42.9597,26074.0
2022-03-03 10:00:00,44.49,44.58,44.22,44.25,17367.0,42.9501,43.037,42.6894,42.7184,17367.0
2022-03-03 10:30:00,44.25,44.33,43.83,43.93,39894.0,42.7184,42.7956,42.3129,42.4095,39894.0
2022-03-03 11:00:00,43.94,44.19,43.86,44.19,14559.0,42.4191,42.6605,42.3419,42.6605,14559.0
2022-03-03 11:30:00,44.17,44.18,43.94,44.11,22476.0,42.6412,42.6508,42.4191,42.5832,22476.0
2022-03-03 12:00:00,44.06,44.15,43.88,43.88,12013.0,42.535,42.6218,42.3612,42.3612,12013.0
2022-03-03 12:30:00,43.9,44.14,43.82,44.13,37490.0,42.3805,42.6122,42.3033,42.6025,37490.0
2022-03-03 13:00:00,44.12,44.57,44.08,44.57,39800.0,42.5929,43.0273,42.5543,43.0273,39800.0
2022-03-03 13:30:00,44.55,44.6,44.44,44.56,36780.0,43.008,43.0563,42.9018,43.0177,36780.0
2022-03-03 14:00:00,44.56,44.66,44.45,44.59,34604.0,43.0177,43.1142,42.9115,43.0466,34604.0
2022-03-03 14:30:00,44.59,44.62,44.36,44.4,24831.0,43.0466,43.0756,42.8246,42.8632,24831.0
2022-03-03 15:00:00,44.38,44.5,44.21,44.49,75903.0,42.8439,42.9597,42.6798,42.9501,75903.0
2022-03-03 15:30:00,44.49,44.77,44.28,44.72,295694.0,42.9501,43.2204,42.7473,43.1721,295694.0
2022-03-04 09:30:00,44.77,45.21,44.4,45.1,78947.0,43.2204,43.6452,42.8632,43.539,78947.0
2022-03-04 10:00:00,45.12,45.65,44.99,45.0,311220.0,43.5583,44.0699,43.4328,43.4424,311220.0
2022-03-04 10:30:00,45.01,45.22,44.82,45.0,162297.0,43.4521,43.6548,43.2687,43.4424,162297.0
2022-03-04 11:00:00,45.0,46.19,44.98,46.09,633456.0,43.4424,44.5912,43.4231,44.4947,633456.0
2022-03-04 11:30:00,46.08,46.73,45.95,46.4,335051.0,44.485,45.1125,44.3595,44.794,335051.0
2022-03-04 12:00:00,46.4,47.13,46.19,46.89,192725.0,44.794,45.4987,44.5912,45.267,192725.0
2022-03-04 12:30:00,46.89,46.94,46.53,46.72,108048.0,45.267,45.3153,44.9195,45.1029,108048.0
2022-03-04 13:00:00,46.71,46.91,46.11,46.17,126846.0,45.0932,45.2863,44.514,44.5719,126846.0
2022-03-04 13:30:00,46.18,46.18,45.61,45.61,80231.0,44.5816,44.5816,44.0313,44.0313,80231.0
2022-03-04 14:00:00,45.62,45.65,45.32,45.54,72748.0,44.041,44.0699,43.7514,43.9637,72748.0
2022-03-04 14:30:00,45.54,45.7,45.44,45.52,61449.0,43.9637,44.1182,43.8672,43.9444,61449.0
2022-03-04 15:00:00,45.51,46.06,45.46,46.01,217650.0,43.9348,44.4657,43.8865,44.4175,217650.0
2022-03-04 15:30:00,46.0,46.26,45.96,46.01,476745.0,44.4078,44.6588,44.3692,44.4175,476745.0
2022-03-07 09:30:00,45.76,46.36,45.5,45.84,133865.0,44.1761,44.7554,43.9251,44.2534,133865.0
2022-03-07 10:00:00,45.83,46.07,45.55,45.91,143911.0,44.2437,44.4754,43.9734,44.3209,143911.0
2022-03-07 10:30:00,45.89,46.03,45.67,45.69,82799.0,44.3016,44.4368,44.0892,44.1085,82799.0
2022-03-07 11:00:00,45.67,45.68,45.23,45.34,113109.0,44.0892,44.0989,43.6645,43.7707,113109.0
2022-03-07 11:30:00,45.34,45.39,45.09,45.17,79709.0,43.7707,43.8189,43.5293,43.6065,79709.0
2022-03-07 12:00:00,45.16,45.17,44.73,44.82,60521.0,43.5969,43.6065,43.1818,43.2687,60521.0
2022-03-07 12:30:00,44.82,44.86,44.53,44.53,74957.0,43.2687,43.3073,42.9887,42.9887,74957.0
2022-03-07 13:00:00,44.55,44.55,43.93,44.01,150550.0,43.008,43.008,42.4095,42.4867,150550.0
2022-03-07 13:30:00,43.98,43.98,43.66,43.75,82114.0,42.4577,42.4577,42.1488,42.2357,82114.0
2022-03-07 14:00:00,43.77,44.36,43.69,44.34,79064.0,42.255,42.8246,42.1778,42.8053,79064.0
2022-03-07 14:30:00,44.32,44.63,44.24,44.52,216501.0,42.786,43.0852,42.7087,42.979,216501.0
2022-03-07 15:00:00,44.56,45.02,44.51,44.97,256724.0,43.0177,43.4617,42.9694,43.4135,256724.0
2022-03-07 15:30:00,44.96,45.05,44.77,45.0,468715.0,43.4038,43.4907,43.2204,43.4424,468715.0
2022-03-08 09:30:00,44.94,45.42,44.83,45.08,44347.0,43.3845,43.8479,43.2783,43.5197,44347.0
2022-03-08 10:00:00,45.0,45.49,44.93,45.18,70238.0,43.4424,43.9155,43.3749,43.6162,70238.0
2022-03-08 10:30:00,45.19,45.96,45.16,45.96,80365.0,43.6259,44.3692,43.5969,44.3692,80365.0
2022-03-08 11:00:00,45.98,45.98,45.41,45.43,56169.0,44.3885,44.3885,43.8382,43.8575,56169.0
2022-03-08 11:30:00,45.4,45.82,45.27,45.66,42916.0,43.8286,44.234,43.7031,44.0796,42916.0
2022-03-08 12:00:00,45.69,46.31,45.59,46.26,53492.0,44.1085,44.7071,44.012,44.6588,53492.0
2022-03-08 12:30:00,46.26,46.5,46.21,46.46,61537.0,44.6588,44.8905,44.6105,44.8519,61537.0
2022-03-08 13:00:00,46.48,46.66,46.18,46.18,39029.0,44.8712,45.045,44.5816,44.5816,39029.0
2022-03-08 13:30:00,46.17,46.2,45.62,45.68,46612.0,44.5719,44.6009,44.041,44.0989,46612.0
2022-03-08 14:00:00,45.66,46.03,45.47,45.97,71878.0,44.0796,44.4368,43.8962,44.3789,71878.0
2022-03-08 14:30:00,45.95,46.06,45.77,45.94,93040.0,44.3595,44.4657,44.1858,44.3499,93040.0
2022-03-08 15:00:00,45.96,46.34,45.87,46.07,142724.0,44.3692,44.736,44.2823,44.4754,142724.0
2022-03-08 15:30:00,46.08,46.3,45.9,45.96,399715.0,44.485,44.6974,44.3113,44.3692,399715.0
2022-03-09 09:30:00,46.25,46.71,46.2,46.55,74683.0,44.6492,45.0932,44.6009,44.9388,74683.0
2022-03-09 10:00:00,46.54,46.85,46.39,46.56,79849.0,44.9291,45.2284,44.7843,44.9484,79849.0
2022-03-09 10:30:00,46.59,46.69,46.39,46.63,53822.0,44.9774,45.0739,44.7843,45.016,53822.0
2022-03-09 11:00:00,46.6,46.92,46.58,46.85,79408.0,44.987,45.296,44.9677,45.2284,79408.0
2022-03-09 11:30:00,46.86,47.15,46.85,47.05,103001.0,45.238,45.518,45.2284,45.4215,103001.0
2022-03-09 12:00:00,47.04,47.23,46.85,46.97,126697.0,45.4118,45.5952,45.2284,45.3442,126697.0
2022-03-09 12:30:00,46.97,47.14,46.61,47.08,150163.0,45.3442,45.5084,44.9967,45.4504,150163.0
2022-03-09 13:00:00,47.08,47.08,46.91,47.05,30059.0,45.4504,45.4504,45.2863,45.4215,30059.0
2022-03-09 13:30:00,47.06,47.15,46.76,46.89,44730.0,45.4311,45.518,45.1415,45.267,44730.0
2022-03-09 14:00:00,46.89,47.23,46.89,47.23,52252.0,45.267,45.5952,45.267,45.5952,52252.0
2022-03-09 14:30:00,47.25,47.34,47.1,47.11,57470.0,45.6145,45.7014,45.4697,45.4794,57470.0
2022-03-09 15:00:00,47.1,47.3,47.09,47.16,77792.0,45.4697,45.6628,45.4601,45.5277,77792.0
2022-03-09 15:30:00,47.16,47.31,46.88,46.98,266820.0,45.5277,45.6725,45.2574,45.3539,266820.0
2022-03-10 09:30:00,46.24,46.43,45.75,46.08,231701.0,44.6395,44.8229,44.1665,44.485,231701.0
2022-03-10 10:00:00,46.12,46.37,45.94,46.24,91724.0,44.5237,44.765,44.3499,44.6395,91724.0
2022-03-10 10:30:00,46.25,46.35,46.03,46.12,90418.0,44.6492,44.7457,44.4368,44.5237,90418.0
2022-03-10 11:00:00,46.1,46.16,45.99,46.07,75057.0,44.5044,44.5623,44.3982,44.4754,75057.0
2022-03-10 11:30:00,46.09,46.22,45.99,46.17,133694.0,44.4947,44.6202,44.3982,44.5719,133694.0
2022-03-10 12:00:00,46.17,46.8,46.15,46.5,58710.0,44.5719,45.1801,44.5526,44.8905,58710.0
2022-03-10 12:30:00,46.47,46.56,46.26,46.49,50574.0,44.8615,44.9484,44.6588,44.8809,50574.0
2022-03-10 13:00:00,46.52,46.61,46.27,46.41,32495.0,44.9098,44.9967,44.6685,44.8036,32495.0
2022-03-10 13:30:00,46.47,46.76,46.42,46.68,77812.0,44.8615,45.1415,44.8133,45.0643,77812.0
2022-03-10 14:00:00,46.65,46.84,46.56,46.76,50296.0,45.0353,45.2187,44.9484,45.1415,50296.0
2022-03-10 14:30:00,46.78,46.96,46.69,46.94,76615.0,45.1608,45.3346,45.0739,45.3153,76615.0
2022-03-10 15:00:00,46.94,46.94,46.63,46.7,70671.0,45.3153,45.3153,45.016,45.0836,70671.0
2022-03-10 15:30:00,46.71,46.83,46.57,46.83,270489.0,45.0932,45.2091,44.9581,45.2091,270489.0
2022-03-11 09:30:00,47.33,47.4,46.88,47.16,110292.0,45.6918,45.7594,45.2574,45.5277,110292.0
2022-03-11 10:00:00,47.16,47.26,46.69,46.72,85160.0,45.5277,45.6242,45.0739,45.1029,85160.0
2022-03-11 10:30:00,46.72,46.85,46.54,46.82,50280.0,45.1029,45.2284,44.9291,45.1994,50280.0
2022-03-11 11:00:00,46.79,46.95,46.73,46.95,76652.0,45.1705,45.3249,45.1125,45.3249,76652.0
2022-03-11 11:30:00,46.96,47.0,46.79,46.94,79496.0,45.3346,45.3732,45.1705,45.3153,79496.0
2022-03-11 12:00:00,46.95,47.05,46.79,46.86,151611.0,45.3249,45.4215,45.1705,45.238,151611.0
2022-03-11 12:30:00,46.87,46.88,46.51,46.59,138388.0,45.2477,45.2574,44.9002,44.9774,138388.0
2022-03-11 13:00:00,46.55,46.59,46.33,46.54,36221.0,44.9388,44.9774,44.7264,44.9291,36221.0
2022-03-11 13:30:00,46.54,46.55,46.13,46.13,52507.0,44.9291,44.9388,44.5333,44.5333,52507.0
2022-03-11 14:00:00,46.13,46.26,46.08,46.2,49765.0,44.5333,44.6588,44.485,44.6009,49765.0
2022-03-11 14:30:00,46.22,46.25,45.86,45.96,48100.0,44.6202,44.6492,44.2727,44.3692,48100.0
2022-03-11 15:00:00,45.97,45.97,45.71,45.79,36293.0,44.3789,44.3789,44.1279,44.2051,36293.0
2022-03-11 15:30:00,45.78,45.81,45.33,45.35,283551.0,44.1954,44.2244,43.761,43.7803,283551.0
2022-03-14 09:30:00,45.04,45.35,44.78,44.95,80215.0,43.481,43.7803,43.23,43.3942,80215.0
2022-03-14 10:00:00,44.92,45.41,44.91,45.41,28444.0,43.3652,43.8382,43.3555,43.8382,28444.0
2022-03-14 10:30:00,45.4,45.44,45.17,45.3,30700.0,43.8286,43.8672,43.6065,43.732,30700.0
2022-03-14 11:00:00,45.33,45.34,44.91,44.92,40489.0,43.761,43.7707,43.3555,43.3652,40489.0
2022-03-14 11:30:00,44.92,44.96,44.67,44.71,30958.0,43.3652,43.4038,43.1239,43.1625,30958.0
2022-03-14 12:00:00,44.68,44.71,44.11,44.18,68475.0,43.1335,43.1625,42.5832,42.6508,68475.0
2022-03-14 12:30:00,44.21,44.3,44.0,44.05,39277.0,42.6798,42.7667,42.477,42.5253,39277.0
2022-03-14 13:00:00,44.03,44.05,43.7,43.73,110424.0,42.506,42.5253,42.1874,42.2164,110424.0
2022-03-14 13:30:00,43.73,43.98,43.71,43.8,43276.0,42.2164,42.4577,42.1971,42.284,43276.0
2022-03-14 14:00:00,43.8,44.07,43.79,43.89,47363.0,42.284,42.5446,42.2743,42.3708,47363.0
2022-03-14 14:30:00,43.89,44.11,43.69,43.72,170102.0,42.3708,42.5832,42.1778,42.2067,170102.0
2022-03-14 15:00:00,43.71,43.8,43.53,43.54,137279.0,42.1971,42.284,42.0233,42.033,137279.0
2022-03-14 15:30:00,43.54,43.63,43.4,43.6,476099.0,42.033,42.1198,41.8978,42.0909,476099.0
2022-03-15 09:30:00,43.9,44.59,43.85,44.08,54749.0,42.3805,43.0466,42.3322,42.5543,54749.0
2022-03-15 10:00:00,44.06,44.2,43.55,43.69,61943.0,42.535,42.6701,42.0426,42.1778,61943.0
2022-03-15 10:30:00,43.72,43.9,43.6,43.73,78635.0,42.2067,42.3805,42.0909,42.2164,78635.0
2022-03-15 11:00:00,43.73,43.73,43.23,43.32,50896.0,42.2164,42.2164,41.7337,41.8206,50896.0
2022-03-15 11:30:00,43.33,43.4,43.19,43.3,43733.0,41.8302,41.8978,41.6951,41.8013,43733.0
2022-03-15 12:00:00,43.3,43.42,43.23,43.37,42981.0,41.8013,41.9171,41.7337,41.8688,42981.0
2022-03-15 12:30:00,43.39,43.46,43.1,43.15,37338.0,41.8882,41.9557,41.6082,41.6565,37338.0
2022-03-15 13:00:00,43.16,43.29,42.95,42.95,34953.0,41.6661,41.7916,41.4634,41.4634,34953.0
2022-03-15 13:30:00,42.92,43.22,42.92,43.22,67021.0,41.4344,41.724,41.4344,41.724,67021.0
2022-03-15 14:00:00,43.2,43.57,43.19,43.55,55520.0,41.7047,42.0619,41.6951,42.0426,55520.0
2022-03-15 14:30:00,43.53,43.75,43.46,43.73,56002.0,42.0233,42.2357,41.9557,42.2164,56002.0
2022-03-15 15:00:00,43.72,43.93,43.72,43.74,64652.0,42.2067,42.4095,42.2067,42.226,64652.0
2022-03-15 15:30:00,43.75,43.82,43.46,43.77,493194.0,42.2357,42.3033,41.9557,42.255,493194.0
2022-03-16 09:30:00,43.87,44.79,43.55,44.6,30887.0,42.3515,43.2397,42.0426,43.0563,30887.0
2022-03-16 10:00:00,44.6,45.04,44.59,45.04,43537.0,43.0563,43.481,43.0466,43.481,43537.0
2022-03-16 10:30:00,45.04,45.08,44.69,44.71,44633.0,43.481,43.5197,43.1432,43.1625,44633.0
2022-03-16 11:00:00,44.74,44.75,44.37,44.4,63716.0,43.1914,43.2011,42.8342,42.8632,63716.0
2022-03-16 11:30:00,44.4,44.59,44.36,44.37,49862.0,42.8632,43.0466,42.8246,42.8342,49862.0
2022-03-16 12:00:00,44.38,44.61,44.33,44.44,37188.0,42.8439,43.0659,42.7956,42.9018,37188.0
2022-03-16 12:30:00,44.46,44.48,44.25,44.38,27155.0,42.9211,42.9404,42.7184,42.8439,27155.0
2022-03-16 13:00:00,44.39,44.42,44.14,44.22,33438.0,42.8535,42.8825,42.6122,42.6894,33438.0
2022-03-16 13:30:00,44.24,44.55,44.23,44.36,33048.0,42.7087,43.008,42.6991,42.8246,33048.0
2022-03-16 14:00:00,44.32,44.32,43.86,43.9,53508.0,42.786,42.786,42.3419,42.3805,53508.0
2022-03-16 14:30:00,43.89,44.43,43.72,44.37,63300.0,42.3708,42.8922,42.2067,42.8342,63300.0
2022-03-16 15:00:00,44.35,44.67,44.25,44.62,69769.0,42.8149,43.1239,42.7184,43.0756,69769.0
2022-03-16 15:30:00,44.62,45.21,44.56,45.18,199988.0,43.0756,43.6452,43.0177,43.6162,199988.0
2022-03-17 09:30:00,44.96,45.33,44.67,45.29,35375.0,43.4038,43.761,43.1239,43.7224,35375.0
2022-03-17 10:00:00,45.39,45.4,45.0,45.02,29626.0,43.8189,43.8286,43.4424,43.4617,29626.0
2022-03-17 10:30:00,45.0,45.0,44.7,44.8,31872.0,43.4424,43.4424,43.1528,43.2494,31872.0
2022-03-17 11:00:00,44.78,44.99,44.71,44.83,32947.0,43.23,43.4328,43.1625,43.2783,32947.0
2022-03-17 11:30:00,44.82,45.23,44.82,45.18,69150.0,43.2687,43.6645,43.2687,43.6162,69150.0
2022-03-17 12:00:00,45.19,45.25,45.02,45.22,25921.0,43.6259,43.6838,43.4617,43.6548,25921.0
2022-03-17 12:30:00,45.23,45.23,45.1,45.11,28801.0,43.6645,43.6645,43.539,43.5486,28801.0
2022-03-17 13:00:00,45.11,45.25,45.04,45.16,31337.0,43.5486,43.6838,43.481,43.5969,31337.0
2022-03-17 13:30:00,45.17,45.3,45.13,45.22,39776.0,43.6065,43.732,43.5679,43.6548,39776.0
2022-03-17 14:00:00,45.2,45.27,45.07,45.08,43462.0,43.6355,43.7031,43.51,43.5197,43462.0
2022-03-17 14:30:00,45.09,45.16,45.07,45.12,57800.0,43.5293,43.5969,43.51,43.5583,57800.0
2022-03-17 15:00:00,45.12,45.15,44.89,45.05,35928.0,43.5583,43.5872,43.3362,43.4907,35928.0
2022-03-17 15:30:00,45.05,45.26,45.03,45.17,253863.0,43.4907,43.6934,43.4714,43.6065,253863.0
2022-03-18 09:30:00,45.21,45.21,44.31,44.91,115197.0,43.6452,43.6452,42.7763,43.3555,115197.0
2022-03-18 10:00:00,44.91,45.2,44.84,44.94,31399.0,43.3555,43.6355,43.288,43.3845,31399.0
2022-03-18 10:30:00,44.98,45.02,44.46,44.63,65788.0,43.4231,43.4617,42.9211,43.0852,65788.0
2022-03-18 11:00:00,44.63,44.8,44.51,44.6,50301.0,43.0852,43.2494,42.9694,43.0563,50301.0
2022-03-18 11:30:00,44.62,44.89,44.62,44.75,25652.0,43.0756,43.3362,43.0756,43.2011,25652.0
2022-03-18 12:00:00,44.74,44.91,44.69,44.87,18154.0,43.1914,43.3555,43.1432,43.3169,18154.0
2022-03-18 12:30:00,44.86,44.92,44.79,44.82,22925.0,43.3073,43.3652,43.2397,43.2687,22925.0
2022-03-18 13:00:00,44.82,44.85,44.66,44.79,40729.0,43.2687,43.2976,43.1142,43.2397,40729.0
2022-03-18 13:30:00,44.78,44.92,44.73,44.73,24370.0,43.23,43.3652,43.1818,43.1818,24370.0
2022-03-18 14:00:00,44.76,44.98,44.7,44.8,46447.0,43.2107,43.4231,43.1528,43.2494,46447.0
2022-03-18 14:30:00,44.81,44.85,44.73,44.84,17050.0,43.259,43.2976,43.1818,43.288,17050.0
2022-03-18 15:00:00,44.86,44.92,44.82,44.91,24873.0,43.3073,43.3652,43.2687,43.3555,24873.0
2022-03-18 15:30:00,44.92,45.19,44.89,45.0,162226.0,43.3652,43.6259,43.3362,43.4424,162226.0
2022-03-21 09:30:00,45.07,45.3,44.6,44.63,36705.0,43.51,43.732,43.0563,43.0852,36705.0
2022-03-21 10:00:00,44.58,44.79,44.4,44.42,44338.0,43.037,43.2397,42.8632,42.8825,44338.0
2022-03-21 10:30:00,44.44,44.59,44.3,44.45,63860.0,42.9018,43.0466,42.7667,42.9115,63860.0
2022-03-21 11:00:00,44.41,44.63,44.38,44.63,77535.0,42.8728,43.0852,42.8439,43.0852,77535.0
2022-03-21 11:30:00,44.64,44.71,44.53,44.65,49126.0,43.0949,43.1625,42.9887,43.1045,49126.0
2022-03-21 12:00:00,44.67,44.81,44.53,44.69,67295.0,43.1239,43.259,42.9887,43.1432,67295.0
2022-03-21 12:30:00,44.72,44.72,44.15,44.16,45199.0,43.1721,43.1721,42.6218,42.6315,45199.0
2022-03-21 13:00:00,44.16,44.24,43.99,44.07,31365.0,42.6315,42.7087,42.4674,42.5446,31365.0
2022-03-21 13:30:00,44.06,44.2,43.98,44.2,30612.0,42.535,42.6701,42.4577,42.6701,30612.0
2022-03-21 14:00:00,44.21,44.44,44.13,44.37,33835.0,42.6798,42.9018,42.6025,42.8342,33835.0
2022-03-21 14:30:00,44.38,44.47,44.28,44.29,39572.0,42.8439,42.9308,42.7473,42.757,39572.0
2022-03-21 15:00:00,44.27,44.52,44.25,44.49,41072.0,42.7377,42.979,42.7184,42.9501,41072.0
2022-03-21 15:30:00,44.5,44.57,44.3,44.39,345922.0,42.9597,43.0273,42.7667,42.8535,345922.0
2022-03-22 09:30:00,44.55,45.0,44.32,44.55,18916.0,43.008,43.4424,42.786,43.008,18916.0
2022-03-22 10:00:00,44.53,44.72,44.4,44.58,62068.0,42.9887,43.1721,42.8632,43.037,62068.0
2022-03-22 10:30:00,44.58,44.65,44.46,44.57,31206.0,43.037,43.1045,42.9211,43.0273,31206.0
2022-03-22 11:00:00,44.57,44.72,44.47,44.7,24925.0,43.0273,43.1721,42.9308,43.1528,24925.0
2022-03-22 11:30:00,44.71,44.71,44.48,44.48,19294.0,43.1625,43.1625,42.9404,42.9404,19294.0
2022-03-22 12:00:00,44.47,44.52,44.37,44.42,16188.0,42.9308,42.979,42.8342,42.8825,16188.0
2022-03-22 12:30:00,44.43,44.6,44.41,44.49,19574.0,42.8922,43.0563,42.8728,42.9501,19574.0
2022-03-22 13:00:00,44.5,44.72,44.5,44.62,72988.0,42.9597,43.1721,42.9597,43.0756,72988.0
2022-03-22 13:30:00,44.66,44.75,44.59,44.67,35338.0,43.1142,43.2011,43.0466,43.1239,35338.0
2022-03-22 14:00:00,44.68,44.78,44.6,44.78,75378.0,43.1335,43.23,43.0563,43.23,75378.0
2022-03-22 14:30:00,44.79,44.87,44.71,44.8,35062.0,43.2397,43.3169,43.1625,43.2494,35062.0
2022-03-22 15:00:00,44.78,44.88,44.7,44.72,51466.0,43.23,43.3266,43.1528,43.1721,51466.0
2022-03-22 15:30:00,44.73,44.79,44.48,44.49,393114.0,43.1818,43.2397,42.9404,42.9501,393114.0
2022-03-23 09:30:00,44.29,44.79,43.88,44.36,52104.0,42.757,43.2397,42.3612,42.8246,52104.0
2022-03-23 10:00:00,44.33,45.14,44.32,44.93,53643.0,42.7956,43.5776,42.786,43.3749,53643.0
2022-03-23 10:30:00,44.94,45.06,44.9,45.06,34392.0,43.3845,43.5004,43.3459,43.5004,34392.0
2022-03-23 11:00:00,45.1,45.29,45.04,45.24,32375.0,43.539,43.7224,43.481,43.6741,32375.0
2022-03-23 11:30:00,45.25,45.46,45.23,45.42,14234.0,43.6838,43.8865,43.6645,43.8479,14234.0
2022-03-23 12:00:00,45.44,45.61,45.4,45.51,35117.0,43.8672,44.0313,43.8286,43.9348,35117.0
2022-03-23 12:30:00,45.5,45.7,45.41,45.58,59067.0,43.9251,44.1182,43.8382,44.0024,59067.0
2022-03-23 13:00:00,45.58,45.64,45.41,45.41,41108.0,44.0024,44.0603,43.8382,43.8382,41108.0
2022-03-23 13:30:00,45.4,45.5,45.2,45.24,44926.0,43.8286,43.9251,43.6355,43.6741,44926.0
2022-03-23 14:00:00,45.22,45.39,45.22,45.37,21142.0,43.6548,43.8189,43.6548,43.7996,21142.0
2022-03-23 14:30:00,45.38,45.45,45.34,45.39,29023.0,43.8093,43.8769,43.7707,43.8189,29023.0
2022-03-23 15:00:00,45.36,45.44,45.26,45.38,40691.0,43.79,43.8672,43.6934,43.8093,40691.0
2022-03-23 15:30:00,45.37,45.58,45.37,45.48,265950.0,43.7996,44.0024,43.7996,43.9058,265950.0
2022-03-24 09:30:00,45.72,45.84,45.34,45.62,24949.0,44.1375,44.2534,43.7707,44.041,24949.0
2022-03-24 10:00:00,45.66,45.98,45.37,45.46,27384.0,44.0796,44.3885,43.7996,43.8865,27384.0
2022-03-24 10:30:00,45.47,45.7,45.45,45.66,26394.0,43.8962,44.1182,43.8769,44.0796,26394.0
2022-03-24 11:00:00,45.67,45.84,45.61,45.76,21909.0,44.0892,44.2534,44.0313,44.1761,21909.0
2022-03-24 11:30:00,45.77,45.97,45.75,45.9,24682.0,44.1858,44.3789,44.1665,44.3113,24682.0
2022-03-24 12:00:00,45.88,45.98,45.8,45.87,47716.0,44.292,44.3885,44.2147,44.2823,47716.0
2022-03-24 12:30:00,45.87,45.93,45.79,45.84,18573.0,44.2823,44.3402,44.2051,44.2534,18573.0
2022-03-24 13:00:00,45.84,45.92,45.82,45.87,28630.0,44.2534,44.3306,44.234,44.2823,28630.0
2022-03-24 13:30:00,45.87,45.94,45.85,45.92,27995.0,44.2823,44.3499,44.263,44.3306,27995.0
2022-03-24 14:00:00,45.96,46.1,45.94,46.07,17980.0,44.3692,44.5044,44.3499,44.4754,17980.0
2022-03-24 14:30:00,46.05,46.2,46.05,46.17,26088.0,44.4561,44.6009,44.4561,44.5719,26088.0
2022-03-24 15:00:00,46.17,46.21,46.09,46.19,30864.0,44.5719,44.6105,44.4947,44.5912,30864.0
2022-03-24 15:30:00,46.2,46.33,46.04,46.33,258540.0,44.6009,44.7264,44.4464,44.7264,258540.0
2022-03-25 09:30:00,46.43,46.81,46.33,46.64,45022.0,44.8229,45.1898,44.7264,45.0257,45022.0
2022-03-25 10:00:00,46.67,46.9,46.59,46.87,35023.0,45.0546,45.2767,44.9774,45.2477,35023.0
2022-03-25 10:30:00,46.84,47.1,46.84,46.87,48969.0,45.2187,45.4697,45.2187,45.2477,48969.0
2022-03-25 11:00:00,46.88,46.95,46.54,46.59,24347.0,45.2574,45.3249,44.9291,44.9774,24347.0
2022-03-25 11:30:00,46.59,46.88,46.57,46.75,36261.0,44.9774,45.2574,44.9581,45.1319,36261.0
2022-03-25 12:00:00,46.73,47.06,46.73,47.02,79311.0,45.1125,45.4311,45.1125,45.3925,79311.0
2022-03-25 12:30:00,47.02,47.22,47.0,47.17,50530.0,45.3925,45.5856,45.3732,45.5373,50530.0
2022-03-25 13:00:00,47.17,47.31,47.05,47.12,62576.0,45.5373,45.6725,45.4215,45.489,62576.0
2022-03-25 13:30:00,47.14,47.24,47.09,47.23,32571.0,45.5084,45.6049,45.4601,45.5952,32571.0
2022-03-25 14:00:00,47.23,47.25,46.9,46.93,42305.0,45.5952,45.6145,45.2767,45.3056,42305.0
2022-03-25 14:30:00,46.91,46.95,46.78,46.81,15014.0,45.2863,45.3249,45.1608,45.1898,15014.0
2022-03-25 15:00:00,46.8,46.8,46.53,46.57,35736.0,45.1801,45.1801,44.9195,44.9581,35736.0
2022-03-25 15:30:00,46.56,47.06,46.56,47.05,212725.0,44.9484,45.4311,44.9484,45.4215,212725.0
2022-03-28 09:30:00,46.91,47.5,46.85,47.35,25457.0,45.2863,45.8559,45.2284,45.7111,25457.0
2022-03-28 10:00:00,47.37,47.53,47.09,47.22,30690.0,45.7304,45.8849,45.4601,45.5856,30690.0
2022-03-28 10:30:00,47.27,47.42,47.19,47.23,30986.0,45.6339,45.7787,45.5566,45.5952,30986.0
2022-03-28 11:00:00,47.26,47.26,46.97,47.12,31153.0,45.6242,45.6242,45.3442,45.489,31153.0
2022-03-28 11:30:00,47.13,47.14,46.74,46.74,26399.0,45.4987,45.5084,45.1222,45.1222,26399.0
2022-03-28 12:00:00,46.77,46.99,46.76,46.87,24317.0,45.1512,45.3635,45.1415,45.2477,24317.0
2022-03-28 12:30:00,46.85,47.03,46.73,46.84,35497.0,45.2284,45.4022,45.1125,45.2187,35497.0
2022-03-28 13:00:00,46.82,46.82,46.64,46.74,19036.0,45.1994,45.1994,45.0257,45.1222,19036.0
2022-03-28 13:30:00,46.75,46.86,46.75,46.77,12717.0,45.1319,45.238,45.1319,45.1512,12717.0
2022-03-28 14:00:00,46.79,46.82,46.6,46.65,19507.0,45.1705,45.1994,44.987,45.0353,19507.0
2022-03-28 14:30:00,46.68,46.88,46.66,46.88,25209.0,45.0643,45.2574,45.045,45.2574,25209.0
2022-03-28 15:00:00,46.85,46.92,46.78,46.88,33718.0,45.2284,45.296,45.1608,45.2574,33718.0
2022-03-28 15:30:00,46.89,47.03,46.71,47.01,170437.0,45.267,45.4022,45.0932,45.3829,170437.0
2022-03-29 09:30:00,47.48,47.67,46.85,47.05,67199.0,45.8366,46.02,45.2284,45.4215,67199.0
2022-03-29 10:00:00,47.03,47.04,46.5,46.77,57197.0,45.4022,45.4118,44.8905,45.1512,57197.0
2022-03-29 10:30:00,46.79,47.05,46.69,46.96,54467.0,45.1705,45.4215,45.0739,45.3346,54467.0
2022-03-29 11:00:00,46.98,47.03,46.91,46.96,49594.0,45.3539,45.4022,45.2863,45.3346,49594.0
2022-03-29 11:30:00,46.95,47.04,46.89,47.04,52775.0,45.3249,45.4118,45.267,45.4118,52775.0
2022-03-29 12:00:00,47.06,47.08,46.94,46.98,69931.0,45.4311,45.4504,45.3153,45.3539,69931.0
2022-03-29 12:30:00,46.98,46.98,46.71,46.91,43086.0,45.3539,45.3539,45.0932,45.2863,43086.0
2022-03-29 13:00:00,46.9,47.06,46.81,47.01,38205.0,45.2767,45.4311,45.1898,45.3829,38205.0
2022-03-29 13:30:00,47.01,47.07,46.73,47.01,113803.0,45.3829,45.4408,45.1125,45.3829,113803.0
2022-03-29 14:00:00,47.01,47.07,46.86,47.01,51140.0,45.3829,45.4408,45.238,45.3829,51140.0
2022-03-29 14:30:00,47.01,47.08,46.89,46.95,89558.0,45.3829,45.4504,45.267,45.3249,89558.0
2022-03-29 15:00:00,46.93,46.95,46.75,46.77,66455.0,45.3056,45.3249,45.1319,45.1512,66455.0
2022-03-29 15:30:00,46.79,46.79,46.43,46.73,255221.0,45.1705,45.1705,44.8229,45.1125,255221.0
2022-03-30 09:30:00,46.74,46.76,46.41,46.52,22081.0,45.1222,45.1415,44.8036,44.9098,22081.0
2022-03-30 10:00:00,46.5,46.55,46.35,46.46,11685.0,44.8905,44.9388,44.7457,44.8519,11685.0
2022-03-30 10:30:00,46.43,46.47,46.23,46.38,32495.0,44.8229,44.8615,44.6299,44.7747,32495.0
2022-03-30 11:00:00,46.36,46.39,46.13,46.18,16786.0,44.7554,44.7843,44.5333,44.5816,16786.0
2022-03-30 11:30:00,46.18,46.27,46.04,46.27,19501.0,44.5816,44.6685,44.4464,44.6685,19501.0
2022-03-30 12:00:00,46.29,46.42,46.28,46.42,17500.0,44.6878,44.8133,44.6781,44.8133,17500.0
2022-03-30 12:30:00,46.41,46.71,46.41,46.67,59216.0,44.8036,45.0932,44.8036,45.0546,59216.0
2022-03-30 13:00:00,46.66,46.69,46.46,46.48,37777.0,45.045,45.0739,44.8519,44.8712,37777.0
2022-03-30 13:30:00,46.47,46.62,46.46,46.59,14229.0,44.8615,45.0064,44.8519,44.9774,14229.0
2022-03-30 14:00:00,46.59,46.59,46.36,46.44,31750.0,44.9774,44.9774,44.7554,44.8326,31750.0
2022-03-30 14:30:00,46.45,46.64,46.45,46.58,27621.0,44.8422,45.0257,44.8422,44.9677,27621.0
2022-03-30 15:00:00,46.57,46.64,46.46,46.51,65916.0,44.9581,45.0257,44.8519,44.9002,65916.0
2022-03-30 15:30:00,46.51,46.8,46.46,46.76,249375.0,44.9002,45.1801,44.8519,45.1415,249375.0
2022-03-31 09:30:00,46.59,46.98,46.51,46.88,15960.0,44.9774,45.3539,44.9002,45.2574,15960.0
2022-03-31 10:00:00,46.91,46.91,46.46,46.49,15829.0,45.2863,45.2863,44.8519,44.8809,15829.0
2022-03-31 10:30:00,46.45,46.69,46.39,46.68,35508.0,44.8422,45.0739,44.7843,45.0643,35508.0
2022-03-31 11:00:00,46.67,46.73,46.57,46.57,14434.0,45.0546,45.1125,44.9581,44.9581,14434.0
2022-03-31 11:30:00,46.59,46.6,46.39,46.55,26981.0,44.9774,44.987,44.7843,44.9388,26981.0
2022-03-31 12:00:00,46.55,46.63,46.45,46.61,23351.0,44.9388,45.016,44.8422,44.9967,23351.0
2022-03-31 12:30:00,46.59,46.71,46.5,46.5,26055.0,44.9774,45.0932,44.8905,44.8905,26055.0
2022-03-31 13:00:00,46.51,46.55,46.4,46.51,20329.0,44.9002,44.9388,44.794,44.9002,20329.0
2022-03-31 13:30:00,46.53,46.54,46.17,46.2,33231.0,44.9195,44.9291,44.5719,44.6009,33231.0
2022-03-31 14:00:00,46.2,46.27,45.99,46.2,51324.0,44.6009,44.6685,44.3982,44.6009,51324.0
2022-03-31 14:30:00,46.2,46.31,46.13,46.29,36066.0,44.6009,44.7071,44.5333,44.6878,36066.0
2022-03-31 15:00:00,46.32,46.4,46.16,46.2,37644.0,44.7167,44.794,44.5623,44.6009,37644.0
2022-03-31 15:30:00,46.21,46.21,45.82,45.82,167556.0,44.6105,44.6105,44.234,44.234,167556.0
2022-04-01 09:30:00,46.09,46.33,45.66,45.77,40073.0,44.4947,44.7264,44.0796,44.1858,40073.0
2022-04-01 10:00:00,45.76,45.79,45.3,45.35,56166.0,44.1761,44.2051,43.732,43.7803,56166.0
2022-04-01 10:30:00,45.33,45.51,45.12,45.24,55240.0,43.761,43.9348,43.5583,43.6741,55240.0
2022-04-01 11:00:00,45.22,45.37,45.08,45.15,44980.0,43.6548,43.7996,43.5197,43.5872,44980.0
2022-04-01 11:30:00,45.15,45.31,44.86,45.31,48599.0,43.5872,43.7417,43.3073,43.7417,48599.0
2022-04-01 12:00:00,45.3,45.53,45.21,45.4,77151.0,43.732,43.9541,43.6452,43.8286,77151.0
2022-04-01 12:30:00,45.39,45.59,45.32,45.54,38348.0,43.8189,44.012,43.7514,43.9637,38348.0
2022-04-01 13:00:00,45.52,45.67,45.48,45.66,35998.0,43.9444,44.0892,43.9058,44.0796,35998.0
2022-04-01 13:30:00,45.66,45.85,45.59,45.77,43938.0,44.0796,44.263,44.012,44.1858,43938.0
2022-04-01 14:00:00,45.76,45.94,45.69,45.92,36832.0,44.1761,44.3499,44.1085,44.3306,36832.0
2022-04-01 14:30:00,45.94,46.03,45.78,45.84,43807.0,44.3499,44.4368,44.1954,44.2534,43807.0
2022-04-01 15:00:00,45.83,45.93,45.48,45.57,135464.0,44.2437,44.3402,43.9058,43.9927,135464.0
2022-04-01 15:30:00,45.59,46.08,45.56,46.06,265562.0,44.012,44.485,43.983,44.4657,265562.0
2022-04-04 09:30:00,45.97,46.87,45.97,46.7,30634.0,44.3789,45.2477,44.3789,45.0836,30634.0
2022-04-04 10:00:00,46.69,46.81,46.45,46.78,17968.0,45.0739,45.1898,44.8422,45.1608,17968.0
2022-04-04 10:30:00,46.78,46.85,46.66,46.66,24695.0,45.1608,45.2284,45.045,45.045,24695.0
2022-04-04 11:00:00,46.66,46.91,46.63,46.79,20129.0,45.045,45.2863,45.016,45.1705,20129.0
2022-04-04 11:30:00,46.78,47.03,46.75,47.01,17519.0,45.1608,45.4022,45.1319,45.3829,17519.0
2022-04-04 12:00:00,46.98,47.0,46.84,46.92,8685.0,45.3539,45.3732,45.2187,45.296,8685.0
2022-04-04 12:30:00,46.91,46.98,46.83,46.98,14720.0,45.2863,45.3539,45.2091,45.3539,14720.0
2022-04-04 13:00:00,46.94,47.04,46.88,46.95,7814.0,45.3153,45.4118,45.2574,45.3249,7814.0
2022-04-04 13:30:00,46.92,46.95,46.82,46.87,12784.0,45.296,45.3249,45.1994,45.2477,12784.0
2022-04-04 14:00:00,46.87,46.87,46.6,46.68,14778.0,45.2477,45.2477,44.987,45.0643,14778.0
2022-04-04 14:30:00,46.65,46.78,46.61,46.73,29149.0,45.0353,45.1608,44.9967,45.1125,29149.0
2022-04-04 15:00:00,46.75,46.8,46.65,46.8,22719.0,45.1319,45.1801,45.0353,45.1801,22719.0
2022-04-04 15:30:00,46.8,46.87,46.71,46.8,127376.0,45.1801,45.2477,45.0932,45.1801,127376.0
2022-04-05 09:30:00,46.88,47.11,46.68,46.71,14903.0,45.3456,45.5681,45.1522,45.1812,14903.0
2022-04-05 10:00:00,46.69,46.76,46.28,46.46,16886.0,45.1619,45.2296,44.7653,44.9394,16886.0
2022-04-05 10:30:00,46.47,46.49,46.36,46.47,21075.0,44.9491,44.9684,44.8427,44.9491,21075.0
2022-04-05 11:00:00,46.53,46.59,46.46,46.58,11464.0,45.0071,45.0651,44.9394,45.0555,11464.0
2022-04-05 11:30:00,46.58,46.61,46.47,46.5,15187.0,45.0555,45.0845,44.9491,44.9781,15187.0
2022-04-05 12:00:00,46.51,46.57,46.44,46.48,14445.0,44.9877,45.0458,44.92,44.9587,14445.0
2022-04-05 12:30:00,46.47,46.7,46.46,46.66,16341.0,44.9491,45.1715,44.9394,45.1328,16341.0
2022-04-05 13:00:00,46.68,46.84,46.66,46.79,19702.0,45.1522,45.3069,45.1328,45.2586,19702.0
2022-04-05 13:30:00,46.78,46.78,46.52,46.57,14310.0,45.2489,45.2489,44.9974,45.0458,14310.0
2022-04-05 14:00:00,46.56,46.66,46.47,46.59,19588.0,45.0361,45.1328,44.9491,45.0651,19588.0
2022-04-05 14:30:00,46.58,46.63,46.49,46.52,17986.0,45.0555,45.1038,44.9684,44.9974,17986.0
2022-04-05 15:00:00,46.54,46.54,46.15,46.16,43393.0,45.0168,45.0168,44.6395,44.6492,43393.0
2022-04-05 15:30:00,46.16,46.24,46.02,46.15,150875.0,44.6492,44.7266,44.5138,44.6395,150875.0
2022-04-06 09:30:00,45.75,46.1,45.38,45.92,41413.0,44.2526,44.5912,43.8947,44.4171,41413.0
2022-04-06 10:00:00,45.92,45.99,45.73,45.89,41457.0,44.4171,44.4848,44.2333,44.388,41457.0
2022-04-06 10:30:00,45.88,46.14,45.88,46.06,36301.0,44.3784,44.6299,44.3784,44.5525,36301.0
2022-04-06 11:00:00,46.04,46.15,45.94,45.98,27750.0,44.5331,44.6395,44.4364,44.4751,27750.0
2022-04-06 11:30:00,45.98,46.17,45.94,46.1,28955.0,44.4751,44.6589,44.4364,44.5912,28955.0
2022-04-06 12:00:00,46.11,46.11,45.92,46.0,47500.0,44.6008,44.6008,44.4171,44.4944,47500.0
2022-04-06 12:30:00,45.99,46.09,45.95,46.08,24681.0,44.4848,44.5815,44.4461,44.5718,24681.0
2022-04-06 13:00:00,46.07,46.19,46.05,46.15,41439.0,44.5621,44.6782,44.5428,44.6395,41439.0
2022-04-06 13:30:00,46.14,46.34,46.13,46.22,49161.0,44.6299,44.8233,44.6202,44.7072,49161.0
2022-04-06 14:00:00,46.2,46.47,45.82,45.97,29171.0,44.6879,44.9491,44.3203,44.4654,29171.0
2022-04-06 14:30:00,46.01,46.28,46.01,46.28,72443.0,44.5041,44.7653,44.5041,44.7653,72443.0
2022-04-06 15:00:00,46.32,46.45,45.84,45.85,23194.0,44.804,44.9297,44.3397,44.3493,23194.0
2022-04-06 15:30:00,45.86,46.08,45.83,46.02,114429.0,44.359,44.5718,44.33,44.5138,114429.0
2022-04-07 09:30:00,45.85,46.29,45.78,45.93,16937.0,44.3493,44.7749,44.2816,44.4267,16937.0
2022-04-07 10:00:00,45.89,45.96,45.59,45.69,17457.0,44.388,44.4557,44.0979,44.1946,17457.0
2022-04-07 10:30:00,45.75,45.75,45.23,45.34,19330.0,44.2526,44.2526,43.7496,43.856,19330.0
2022-04-07 11:00:00,45.37,45.44,45.18,45.18,31022.0,43.8851,43.9528,43.7013,43.7013,31022.0
2022-04-07 11:30:00,45.16,45.22,44.87,44.91,39499.0,43.6819,43.74,43.4014,43.4401,39499.0
2022-04-07 12:00:00,44.91,44.99,44.82,44.85,30784.0,43.4401,43.5175,43.3531,43.3821,30784.0
2022-04-07 12:30:00,44.84,44.91,44.57,44.73,30168.0,43.3724,43.4401,43.1112,43.266,30168.0
2022-04-07 13:00:00,44.73,45.07,44.73,45.07,30177.0,43.266,43.5949,43.266,43.5949,30177.0
2022-04-07 13:30:00,45.05,45.11,44.85,44.95,36560.0,43.5755,43.6336,43.3821,43.4788,36560.0
2022-04-07 14:00:00,44.95,45.21,44.95,45.09,26157.0,43.4788,43.7303,43.4788,43.6142,26157.0
2022-04-07 14:30:00,45.11,45.42,45.03,45.4,27655.0,43.6336,43.9334,43.5562,43.9141,27655.0
2022-04-07 15:00:00,45.38,45.58,45.37,45.39,37512.0,43.8947,44.0882,43.8851,43.9044,37512.0
2022-04-07 15:30:00,45.41,45.46,45.19,45.25,138086.0,43.9237,43.9721,43.7109,43.769,138086.0
2022-04-08 09:30:00,45.0,45.36,44.71,44.72,19999.0,43.5272,43.8754,43.2467,43.2563,19999.0
2022-04-08 10:00:00,44.68,44.93,44.64,44.9,54388.0,43.2176,43.4595,43.1789,43.4304,54388.0
2022-04-08 10:30:00,44.92,45.3,44.75,45.3,53006.0,43.4498,43.8173,43.2853,43.8173,53006.0
2022-04-08 11:00:00,45.33,45.46,45.21,45.31,13708.0,43.8464,43.9721,43.7303,43.827,13708.0
2022-04-08 11:30:00,45.37,45.63,45.37,45.57,12724.0,43.8851,44.1365,43.8851,44.0785,12724.0
2022-04-08 12:00:00,45.58,45.61,45.43,45.48,17792.0,44.0882,44.1172,43.9431,43.9915,17792.0
2022-04-08 12:30:00,45.49,45.54,45.38,45.46,14973.0,44.0011,44.0495,43.8947,43.9721,14973.0
2022-04-08 13:00:00,45.46,45.48,45.3,45.38,16340.0,43.9721,43.9915,43.8173,43.8947,16340.0
2022-04-08 13:30:00,45.39,45.54,45.32,45.48,15432.0,43.9044,44.0495,43.8367,43.9915,15432.0
2022-04-08 14:00:00,45.46,45.58,45.43,45.45,17444.0,43.9721,44.0882,43.9431,43.9624,17444.0
2022-04-08 14:30:00,45.46,45.47,45.35,45.38,18112.0,43.9721,43.9818,43.8657,43.8947,18112.0
2022-04-08 15:00:00,45.37,45.53,45.36,45.43,33520.0,43.8851,44.0398,43.8754,43.9431,33520.0
2022-04-08 15:30:00,45.46,45.47,45.2,45.24,107245.0,43.9721,43.9818,43.7206,43.7593,107245.0
2022-04-11 09:30:00,44.87,44.95,44.56,44.75,36708.0,43.4014,43.4788,43.1016,43.2853,36708.0
2022-04-11 10:00:00,44.78,45.05,44.65,44.86,24683.0,43.3144,43.5755,43.1886,43.3917,24683.0
2022-04-11 10:30:00,44.87,44.95,44.77,44.8,16551.0,43.4014,43.4788,43.3047,43.3337,16551.0
2022-04-11 11:00:00,44.79,44.89,44.74,44.83,23051.0,43.324,43.4208,43.2757,43.3627,23051.0
2022-04-11 11:30:00,44.86,45.13,44.86,44.91,30186.0,43.3917,43.6529,43.3917,43.4401,30186.0
2022-04-11 12:00:00,44.9,44.95,44.84,44.89,24363.0,43.4304,43.4788,43.3724,43.4208,24363.0
2022-04-11 12:30:00,44.89,45.11,44.87,45.03,17588.0,43.4208,43.6336,43.4014,43.5562,17588.0
2022-04-11 13:00:00,45.04,45.19,45.04,45.19,15633.0,43.5659,43.7109,43.5659,43.7109,15633.0
2022-04-11 13:30:00,45.22,45.34,45.21,45.26,18579.0,43.74,43.856,43.7303,43.7787,18579.0
2022-04-11 14:00:00,45.24,45.24,45.08,45.18,28025.0,43.7593,43.7593,43.6045,43.7013,28025.0
2022-04-11 14:30:00,45.16,45.47,45.15,45.43,30539.0,43.6819,43.9818,43.6723,43.9431,30539.0
2022-04-11 15:00:00,45.44,45.45,45.32,45.35,22316.0,43.9528,43.9624,43.8367,43.8657,22316.0
2022-04-11 15:30:00,45.36,45.37,45.11,45.18,100026.0,43.8754,43.8851,43.6336,43.7013,100026.0
2022-04-12 09:30:00,45.71,46.21,45.7,46.04,30074.0,44.2139,44.6976,44.2043,44.5331,30074.0
2022-04-12 10:00:00,45.98,46.06,45.55,45.55,30589.0,44.4751,44.5525,44.0592,44.0592,30589.0
2022-04-12 10:30:00,45.55,45.56,45.28,45.36,13323.0,44.0592,44.0688,43.798,43.8754,13323.0
2022-04-12 11:00:00,45.36,45.61,45.31,45.61,12540.0,43.8754,44.1172,43.827,44.1172,12540.0
2022-04-12 11:30:00,45.6,45.61,45.37,45.41,8839.0,44.1075,44.1172,43.8851,43.9237,8839.0
2022-04-12 12:00:00,45.4,45.42,45.16,45.27,12832.0,43.9141,43.9334,43.6819,43.7883,12832.0
2022-04-12 12:30:00,45.27,45.27,45.08,45.11,7233.0,43.7883,43.7883,43.6045,43.6336,7233.0
2022-04-12 13:00:00,45.11,45.21,45.01,45.16,14176.0,43.6336,43.7303,43.5368,43.6819,14176.0
2022-04-12 13:30:00,45.16,45.16,44.86,44.88,8082.0,43.6819,43.6819,43.3917,43.4111,8082.0
2022-04-12 14:00:00,44.89,44.93,44.66,44.68,16400.0,43.4208,43.4595,43.1983,43.2176,16400.0
2022-04-12 14:30:00,44.69,44.73,44.59,44.67,21256.0,43.2273,43.266,43.1306,43.208,21256.0
2022-04-12 15:00:00,44.67,44.67,44.48,44.61,22623.0,43.208,43.208,43.0242,43.1499,22623.0
2022-04-12 15:30:00,44.61,44.79,44.6,44.69,102923.0,43.1499,43.324,43.1403,43.2273,102923.0
2022-04-13 09:30:00,44.7,44.87,44.56,44.79,15952.0,43.237,43.4014,43.1016,43.324,15952.0
2022-04-13 10:00:00,44.72,44.77,44.54,44.72,15048.0,43.2563,43.3047,43.0822,43.2563,15048.0
2022-04-13 10:30:00,44.71,44.92,44.66,44.87,21242.0,43.2467,43.4498,43.1983,43.4014,21242.0
2022-04-13 11:00:00,44.85,45.07,44.83,45.02,11151.0,43.3821,43.5949,43.3627,43.5465,11151.0
2022-04-13 11:30:00,45.0,45.05,44.97,44.97,7218.0,43.5272,43.5755,43.4981,43.4981,7218.0
2022-04-13 12:00:00,44.99,45.38,44.97,45.35,35677.0,43.5175,43.8947,43.4981,43.8657,35677.0
2022-04-13 12:30:00,45.35,45.66,45.3,45.56,63031.0,43.8657,44.1656,43.8173,44.0688,63031.0
2022-04-13 13:00:00,45.52,45.54,45.35,45.35,60093.0,44.0301,44.0495,43.8657,43.8657,60093.0
2022-04-13 13:30:00,45.36,45.37,45.12,45.21,78593.0,43.8754,43.8851,43.6432,43.7303,78593.0
2022-04-13 14:00:00,45.19,45.25,45.13,45.15,11801.0,43.7109,43.769,43.6529,43.6723,11801.0
2022-04-13 14:30:00,45.17,45.25,45.13,45.18,16603.0,43.6916,43.769,43.6529,43.7013,16603.0
2022-04-13 15:00:00,45.14,45.24,45.09,45.23,17594.0,43.6626,43.7593,43.6142,43.7496,17594.0
2022-04-13 15:30:00,45.21,45.26,45.15,45.18,78451.0,43.7303,43.7787,43.6723,43.7013,78451.0
2022-04-14 09:30:00,45.25,45.25,44.57,44.65,16768.0,43.769,43.769,43.1112,43.1886,16768.0
2022-04-14 10:00:00,44.64,44.9,44.62,44.7,18133.0,43.1789,43.4304,43.1596,43.237,18133.0
2022-04-14 10:30:00,44.61,44.73,44.55,44.55,10738.0,43.1499,43.266,43.0919,43.0919,10738.0
2022-04-14 11:00:00,44.54,44.66,44.39,44.46,14336.0,43.0822,43.1983,42.9371,43.0048,14336.0
2022-04-14 11:30:00,44.45,44.48,44.11,44.15,26927.0,42.9952,43.0242,42.6663,42.705,26927.0
2022-04-14 12:00:00,44.15,44.23,44.03,44.04,12970.0,42.705,42.7824,42.5889,42.5986,12970.0
2022-04-14 12:30:00,44.05,44.08,43.91,43.99,19663.0,42.6083,42.6373,42.4728,42.5502,19663.0
2022-04-14 13:00:00,44.05,44.09,43.97,44.01,10073.0,42.6083,42.647,42.5309,42.5696,10073.0
2022-04-14 13:30:00,44.02,44.23,43.99,44.17,15333.0,42.5792,42.7824,42.5502,42.7243,15333.0
2022-04-14 14:00:00,44.16,44.2,44.08,44.12,13319.0,42.7147,42.7534,42.6373,42.676,13319.0
2022-04-14 14:30:00,44.14,44.14,43.88,43.9,20504.0,42.6953,42.6953,42.4438,42.4632,20504.0
2022-04-14 15:00:00,43.89,43.94,43.77,43.9,35737.0,42.4535,42.5019,42.3374,42.4632,35737.0
2022-04-14 15:30:00,43.87,44.0,43.82,43.9,116416.0,42.4342,42.5599,42.3858,42.4632,116416.0
2022-04-18 09:30:00,43.95,44.15,43.86,44.07,14064.0,42.5115,42.705,42.4245,42.6276,14064.0
2022-04-18 10:00:00,44.06,44.2,44.03,44.17,12911.0,42.6179,42.7534,42.5889,42.7243,12911.0
2022-04-18 10:30:00,44.17,44.31,44.15,44.21,17390.0,42.7243,42.8597,42.705,42.763,17390.0
2022-04-18 11:00:00,44.24,44.32,43.91,43.91,19191.0,42.792,42.8694,42.4728,42.4728,19191.0
2022-04-18 11:30:00,43.92,43.92,43.59,43.64,15333.0,42.4825,42.4825,42.1633,42.2117,15333.0
2022-04-18 12:00:00,43.63,43.63,43.37,43.37,13564.0,42.202,42.202,41.9505,41.9505,13564.0
2022-04-18 12:30:00,43.39,43.39,43.18,43.23,18674.0,41.9699,41.9699,41.7667,41.8151,18674.0
2022-04-18 13:00:00,43.2,43.47,43.2,43.46,14399.0,41.7861,42.0472,41.7861,42.0376,14399.0
2022-04-18 13:30:00,43.46,43.78,43.45,43.74,12581.0,42.0376,42.3471,42.0279,42.3084,12581.0
2022-04-18 14:00:00,43.77,43.8,43.58,43.61,14920.0,42.3374,42.3664,42.1536,42.1827,14920.0
2022-04-18 14:30:00,43.62,43.7,43.59,43.61,9374.0,42.1923,42.2697,42.1633,42.1827,9374.0
2022-04-18 15:00:00,43.61,43.64,43.42,43.49,21972.0,42.1827,42.2117,41.9989,42.0666,21972.0
2022-04-18 15:30:00,43.44,43.69,43.39,43.69,70261.0,42.0182,42.26,41.9699,42.26,70261.0
2022-04-19 09:30:00,43.65,44.19,43.57,44.16,22940.0,42.2214,42.7437,42.144,42.7147,22940.0
2022-04-19 10:00:00,44.12,44.38,44.12,44.24,17614.0,42.676,42.9275,42.676,42.792,17614.0
2022-04-19 10:30:00,44.22,44.44,44.14,44.21,76211.0,42.7727,42.9855,42.6953,42.763,76211.0
2022-04-19 11:00:00,44.21,44.4,44.17,44.27,54679.0,42.763,42.9468,42.7243,42.8211,54679.0
2022-04-19 11:30:00,44.28,44.3,43.98,44.09,51501.0,42.8307,42.8501,42.5406,42.647,51501.0
2022-04-19 12:00:00,44.09,44.16,44.0,44.15,38614.0,42.647,42.7147,42.5599,42.705,38614.0
2022-04-19 12:30:00,44.15,44.18,44.03,44.1,25927.0,42.705,42.734,42.5889,42.6566,25927.0
2022-04-19 13:00:00,44.09,44.11,43.75,43.77,61392.0,42.647,42.6663,42.3181,42.3374,61392.0
2022-04-19 13:30:00,43.77,44.07,43.77,43.93,63552.0,42.3374,42.6276,42.3374,42.4922,63552.0
2022-04-19 14:00:00,43.9,44.02,43.82,43.99,33725.0,42.4632,42.5792,42.3858,42.5502,33725.0
2022-04-19 14:30:00,44.0,44.12,43.97,44.04,49992.0,42.5599,42.676,42.5309,42.5986,49992.0
2022-04-19 15:00:00,44.06,44.27,44.01,44.23,74399.0,42.6179,42.8211,42.5696,42.7824,74399.0
2022-04-19 15:30:00,44.23,44.38,44.19,44.29,172744.0,42.7824,42.9275,42.7437,42.8404,172744.0
2022-04-20 09:30:00,44.38,44.49,43.05,43.14,36882.0,42.9275,43.0339,41.641,41.728,36882.0
2022-04-20 10:00:00,43.19,43.29,43.01,43.27,53998.0,41.7764,41.8731,41.6023,41.8538,53998.0
2022-04-20 10:30:00,43.3,44.18,43.27,44.03,72814.0,41.8828,42.734,41.8538,42.5889,72814.0
2022-04-20 11:00:00,44.04,44.31,43.82,44.19,78115.0,42.5986,42.8597,42.3858,42.7437,78115.0
2022-04-20 11:30:00,44.19,44.36,44.11,44.17,42367.0,42.7437,42.9081,42.6663,42.7243,42367.0
2022-04-20 12:00:00,44.16,44.18,43.81,43.81,45393.0,42.7147,42.734,42.3761,42.3761,45393.0
2022-04-20 12:30:00,43.79,44.12,43.78,44.08,26868.0,42.3568,42.676,42.3471,42.6373,26868.0
2022-04-20 13:00:00,44.08,44.14,43.79,43.84,44986.0,42.6373,42.6953,42.3568,42.4051,44986.0
2022-04-20 13:30:00,43.88,43.89,43.64,43.69,40955.0,42.4438,42.4535,42.2117,42.26,40955.0
2022-04-20 14:00:00,43.69,43.77,43.53,43.55,122075.0,42.26,42.3374,42.1053,42.1246,122075.0
2022-04-20 14:30:00,43.55,43.68,43.41,43.55,142355.0,42.1246,42.2504,41.9892,42.1246,142355.0
2022-04-20 15:00:00,43.57,43.7,43.5,43.61,47892.0,42.144,42.2697,42.0763,42.1827,47892.0
2022-04-20 15:30:00,43.62,43.89,43.61,43.75,263584.0,42.1923,42.4535,42.1827,42.3181,263584.0
2022-04-21 09:30:00,43.55,43.63,42.68,43.19,68714.0,42.1246,42.202,41.2831,41.7764,68714.0
2022-04-21 10:00:00,43.19,43.2,42.67,42.99,68069.0,41.7764,41.7861,41.2734,41.583,68069.0
2022-04-21 10:30:00,42.95,43.33,42.91,43.01,60768.0,41.5443,41.9118,41.5056,41.6023,60768.0
2022-04-21 11:00:00,42.94,43.03,42.84,42.85,40825.0,41.5346,41.6216,41.4379,41.4475,40825.0
2022-04-21 11:30:00,42.85,42.85,42.53,42.57,28102.0,41.4475,41.4475,41.138,41.1767,28102.0
2022-04-21 12:00:00,42.57,42.74,42.55,42.64,21160.0,41.1767,41.3411,41.1574,41.2444,21160.0
2022-04-21 12:30:00,42.65,42.71,42.42,42.47,28692.0,41.2541,41.3121,41.0316,41.08,28692.0
2022-04-21 13:00:00,42.47,42.48,42.19,42.31,49453.0,41.08,41.0896,40.8091,40.9252,49453.0
2022-04-21 13:30:00,42.33,42.35,42.02,42.06,57722.0,40.9446,40.9639,40.6447,40.6834,57722.0
2022-04-21 14:00:00,42.06,42.09,41.88,41.93,39741.0,40.6834,40.7124,40.5093,40.5576,39741.0
2022-04-21 14:30:00,41.92,41.97,41.51,41.55,49402.0,40.548,40.5963,40.1514,40.1901,49402.0
2022-04-21 15:00:00,41.56,41.78,41.45,41.78,66296.0,40.1998,40.4126,40.0934,40.4126,66296.0
2022-04-21 15:30:00,41.77,41.8,41.54,41.62,207503.0,40.4029,40.4319,40.1804,40.2578,207503.0
2022-04-22 09:30:00,41.5,41.85,41.45,41.55,18670.0,40.1417,40.4803,40.0934,40.1901,18670.0
2022-04-22 10:00:00,41.52,41.89,41.52,41.6,22069.0,40.1611,40.519,40.1611,40.2384,22069.0
2022-04-22 10:30:00,41.6,41.61,41.17,41.17,24147.0,40.2384,40.2481,39.8225,39.8225,24147.0
2022-04-22 11:00:00,41.16,41.34,41.04,41.14,22658.0,39.8128,39.987,39.6968,39.7935,22658.0
2022-04-22 11:30:00,41.15,41.15,40.88,40.97,17023.0,39.8032,39.8032,39.542,39.6291,17023.0
2022-04-22 12:00:00,40.95,41.05,40.89,41.02,17562.0,39.6097,39.7064,39.5517,39.6774,17562.0
2022-04-22 12:30:00,40.98,41.1,40.9,40.9,17241.0,39.6387,39.7548,39.5614,39.5614,17241.0
2022-04-22 13:00:00,40.87,41.07,40.8,40.96,16730.0,39.5323,39.7258,39.4646,39.6194,16730.0
2022-04-22 13:30:00,40.94,40.94,40.62,40.75,35519.0,39.6,39.6,39.2905,39.4163,35519.0
2022-04-22 14:00:00,40.73,40.95,40.71,40.83,25336.0,39.3969,39.6097,39.3776,39.4936,25336.0
2022-04-22 14:30:00,40.84,40.86,40.48,40.54,46693.0,39.5033,39.5227,39.1551,39.2131,46693.0
2022-04-22 15:00:00,40.54,40.66,40.43,40.58,80890.0,39.2131,39.3292,39.1067,39.2518,80890.0
2022-04-22 15:30:00,40.59,40.76,40.36,40.47,251629.0,39.2615,39.4259,39.039,39.1454,251629.0
2022-04-25 09:30:00,40.0,40.03,39.56,39.69,113626.0,38.6908,38.7198,38.2652,38.391,113626.0
2022-04-25 10:00:00,39.75,39.96,39.58,39.86,39183.0,38.449,38.6521,38.2846,38.5554,39183.0
2022-04-25 10:30:00,39.84,39.98,39.71,39.78,64939.0,38.5361,38.6715,38.4103,38.478,64939.0
2022-04-25 11:00:00,39.77,40.0,39.71,39.92,38219.0,38.4683,38.6908,38.4103,38.6134,38219.0
2022-04-25 11:30:00,39.94,39.96,39.75,39.91,38272.0,38.6328,38.6521,38.449,38.6038,38272.0
2022-04-25 12:00:00,39.9,39.99,39.85,39.91,28593.0,38.5941,38.6811,38.5457,38.6038,28593.0
2022-04-25 12:30:00,39.92,40.0,39.9,39.97,231768.0,38.6134,38.6908,38.5941,38.6618,231768.0
2022-04-25 13:00:00,39.97,40.17,39.78,39.8,154395.0,38.6618,38.8553,38.478,38.4974,154395.0
2022-04-25 13:30:00,39.79,40.02,39.75,39.8,28765.0,38.4877,38.7102,38.449,38.4974,28765.0
2022-04-25 14:00:00,39.82,40.14,39.77,40.13,65917.0,38.5167,38.8262,38.4683,38.8166,65917.0
2022-04-25 14:30:00,40.13,40.17,40.03,40.09,37249.0,38.8166,38.8553,38.7198,38.7779,37249.0
2022-04-25 15:00:00,40.08,40.24,39.97,40.16,60636.0,38.7682,38.923,38.6618,38.8456,60636.0
2022-04-25 15:30:00,40.16,40.23,40.06,40.18,313178.0,38.8456,38.9133,38.7489,38.8649,313178.0
2022-04-26 09:30:00,40.08,40.28,39.94,39.96,86279.0,38.7682,38.9617,38.6328,38.6521,86279.0
2022-04-26 10:00:00,40.0,40.12,39.6,39.77,45986.0,38.6908,38.8069,38.3039,38.4683,45986.0
2022-04-26 10:30:00,39.76,39.76,39.55,39.66,29757.0,38.4587,38.4587,38.2555,38.3619,29757.0
2022-04-26 11:00:00,39.63,39.66,39.42,39.58,29727.0,38.3329,38.3619,38.1298,38.2846,29727.0
2022-04-26 11:30:00,39.58,39.75,39.54,39.55,29095.0,38.2846,38.449,38.2459,38.2555,29095.0
2022-04-26 12:00:00,39.57,39.68,39.47,39.64,18680.0,38.2749,38.3813,38.1782,38.3426,18680.0
2022-04-26 12:30:00,39.69,39.76,39.49,39.76,34977.0,38.391,38.4587,38.1975,38.4587,34977.0
2022-04-26 13:00:00,39.75,39.75,39.38,39.38,48634.0,38.449,38.449,38.0911,38.0911,48634.0
2022-04-26 13:30:00,39.38,39.38,39.05,39.14,55742.0,38.0911,38.0911,37.7719,37.859,55742.0
2022-04-26 14:00:00,39.17,39.63,39.1,39.61,81684.0,37.888,38.3329,37.8203,38.3136,81684.0
2022-04-26 14:30:00,39.62,39.68,39.5,39.65,23291.0,38.3233,38.3813,38.2072,38.3523,23291.0
2022-04-26 15:00:00,39.66,39.68,39.42,39.44,53662.0,38.3619,38.3813,38.1298,38.1491,53662.0
2022-04-26 15:30:00,39.41,39.43,39.11,39.12,111877.0,38.1201,38.1395,37.8299,37.8396,111877.0
2022-04-27 09:30:00,39.15,39.51,39.14,39.32,53119.0,37.8686,38.2169,37.859,38.0331,53119.0
2022-04-27 10:00:00,39.3,39.36,38.74,38.74,57677.0,38.0137,38.0718,37.4721,37.4721,57677.0
2022-04-27 10:30:00,38.73,39.13,38.68,38.9,49424.0,37.4624,37.8493,37.414,37.6268,49424.0
2022-04-27 11:00:00,38.9,39.0,38.72,38.91,94827.0,37.6268,37.7235,37.4527,37.6365,94827.0
2022-04-27 11:30:00,38.91,39.14,38.89,38.98,179957.0,37.6365,37.859,37.6171,37.7042,179957.0
2022-04-27 12:00:00,39.0,39.33,38.91,39.32,91830.0,37.7235,38.0427,37.6365,38.0331,91830.0
2022-04-27 12:30:00,39.34,39.37,39.26,39.3,21960.0,38.0524,38.0814,37.975,38.0137,21960.0
2022-04-27 13:00:00,39.29,39.33,38.96,39.1,29915.0,38.0041,38.0427,37.6849,37.8203,29915.0
2022-04-27 13:30:00,39.1,39.29,39.01,39.27,30228.0,37.8203,38.0041,37.7332,37.9847,30228.0
2022-04-27 14:00:00,39.27,39.28,39.1,39.14,31719.0,37.9847,37.9944,37.8203,37.859,31719.0
2022-04-27 14:30:00,39.15,39.29,38.93,38.96,86299.0,37.8686,38.0041,37.6558,37.6849,86299.0
2022-04-27 15:00:00,38.99,39.03,38.83,38.99,39401.0,37.7139,37.7526,37.5591,37.7139,39401.0
2022-04-27 15:30:00,38.97,39.1,38.94,38.95,188755.0,37.6945,37.8203,37.6655,37.6752,188755.0
2022-04-28 09:30:00,39.37,39.37,38.89,39.0,62382.0,38.0814,38.0814,37.6171,37.7235,62382.0
2022-04-28 10:00:00,38.97,39.0,38.61,38.67,46561.0,37.6945,37.7235,37.3463,37.4043,46561.0
2022-04-28 10:30:00,38.68,38.95,38.47,38.93,62523.0,37.414,37.6752,37.2109,37.6558,62523.0
2022-04-28 11:00:00,38.95,39.06,38.81,38.98,97270.0,37.6752,37.7816,37.5398,37.7042,97270.0
2022-04-28 11:30:00,38.96,39.01,38.84,38.89,47847.0,37.6849,37.7332,37.5688,37.6171,47847.0
2022-04-28 12:00:00,38.94,39.12,38.9,39.08,47131.0,37.6655,37.8396,37.6268,37.8009,47131.0
2022-04-28 12:30:00,39.09,39.57,39.09,39.57,100221.0,37.8106,38.2749,37.8106,38.2749,100221.0
2022-04-28 13:00:00,39.59,39.74,39.57,39.64,33714.0,38.2942,38.4393,38.2749,38.3426,33714.0
2022-04-28 13:30:00,39.62,39.65,39.47,39.52,32121.0,38.3233,38.3523,38.1782,38.2265,32121.0
2022-04-28 14:00:00,39.52,39.74,39.49,39.69,31932.0,38.2265,38.4393,38.1975,38.391,31932.0
2022-04-28 14:30:00,39.68,39.86,39.6,39.85,34312.0,38.3813,38.5554,38.3039,38.5457,34312.0
2022-04-28 15:00:00,39.83,40.0,39.82,39.82,81073.0,38.5264,38.6908,38.5167,38.5167,81073.0
2022-04-28 15:30:00,39.82,40.01,39.76,39.9,226467.0,38.5167,38.7005,38.4587,38.5941,226467.0
2022-04-29 09:30:00,39.66,40.39,39.66,40.37,27391.0,38.3619,39.0681,38.3619,39.0487,27391.0
2022-04-29 10:00:00,40.32,40.39,39.79,39.87,74042.0,39.0003,39.0681,38.4877,38.5651,74042.0
2022-04-29 10:30:00,39.88,39.95,39.59,39.59,55619.0,38.5747,38.6425,38.2942,38.2942,55619.0
2022-04-29 11:00:00,39.59,39.59,39.02,39.46,100590.0,38.2942,38.2942,37.7429,38.1685,100590.0
2022-04-29 11:30:00,39.47,39.72,39.26,39.27,77052.0,38.1782,38.42,37.975,37.9847,77052.0
2022-04-29 12:00:00,39.29,39.3,39.01,39.04,58849.0,38.0041,38.0137,37.7332,37.7622,58849.0
2022-04-29 12:30:00,39.04,39.1,38.84,38.91,41417.0,37.7622,37.8203,37.5688,37.6365,41417.0
2022-04-29 13:00:00,38.91,38.96,38.7,38.79,57824.0,37.6365,37.6849,37.4334,37.5204,57824.0
2022-04-29 13:30:00,38.79,39.03,38.75,38.82,94852.0,37.5204,37.7526,37.4817,37.5494,94852.0
2022-04-29 14:00:00,38.81,38.82,38.59,38.71,99069.0,37.5398,37.5494,37.327,37.443,99069.0
2022-04-29 14:30:00,38.72,38.82,38.55,38.64,88931.0,37.4527,37.5494,37.2883,37.3753,88931.0
2022-04-29 15:00:00,38.62,38.66,38.43,38.49,82273.0,37.356,37.3947,37.1722,37.2302,82273.0
2022-04-29 15:30:00,38.47,38.54,38.13,38.31,264303.0,37.2109,37.2786,36.882,37.0561,264303.0
2022-05-02 09:30:00,38.81,39.07,38.25,38.8,298241.0,37.5398,37.7913,36.9981,37.5301,298241.0
2022-05-02 10:00:00,38.8,39.18,38.74,39.18,155143.0,37.5301,37.8977,37.4721,37.8977,155143.0
2022-05-02 10:30:00,39.19,39.72,39.18,39.63,124083.0,37.9073,38.42,37.8977,38.3329,124083.0
2022-05-02 11:00:00,39.61,40.06,39.56,39.9,149245.0,38.3136,38.7489,38.2652,38.5941,149245.0
2022-05-02 11:30:00,39.91,40.03,39.52,39.59,110772.0,38.6038,38.7198,38.2265,38.2942,110772.0
2022-05-02 12:00:00,39.55,39.85,39.44,39.76,51367.0,38.2555,38.5457,38.1491,38.4587,51367.0
2022-05-02 12:30:00,39.78,39.83,39.36,39.39,54565.0,38.478,38.5264,38.0718,38.1008,54565.0
2022-05-02 13:00:00,39.4,39.49,39.2,39.2,130610.0,38.1105,38.1975,37.917,37.917,130610.0
2022-05-02 13:30:00,39.21,39.28,39.1,39.23,98171.0,37.9267,37.9944,37.8203,37.946,98171.0
2022-05-02 14:00:00,39.22,39.26,38.95,39.11,76963.0,37.9363,37.975,37.6752,37.8299,76963.0
2022-05-02 14:30:00,39.09,39.27,39.0,39.18,76623.0,37.8106,37.9847,37.7235,37.8977,76623.0
2022-05-02 15:00:00,39.19,39.7,39.18,39.65,146884.0,37.9073,38.4006,37.8977,38.3523,146884.0
2022-05-02 15:30:00,39.66,40.08,39.66,39.97,408725.0,38.3619,38.7682,38.3619,38.6618,408725.0
2022-05-03 09:30:00,39.89,40.31,39.8,39.99,77637.0,38.5844,38.9907,38.4974,38.6811,77637.0
2022-05-03 10:00:00,40.04,40.09,39.58,39.7,95017.0,38.7295,38.7779,38.2846,38.4006,95017.0
2022-05-03 10:30:00,39.74,39.77,39.0,39.18,137559.0,38.4393,38.4683,37.7235,37.8977,137559.0
2022-05-03 11:00:00,39.16,39.43,39.05,39.28,94233.0,37.8783,38.1395,37.7719,37.9944,94233.0
2022-05-03 11:30:00,39.28,39.33,39.0,39.07,62855.0,37.9944,38.0427,37.7235,37.7913,62855.0
2022-05-03 12:00:00,39.07,39.2,38.91,39.08,105135.0,37.7913,37.917,37.6365,37.8009,105135.0
2022-05-03 12:30:00,39.09,39.19,38.98,39.09,92937.0,37.8106,37.9073,37.7042,37.8106,92937.0
2022-05-03 13:00:00,39.1,39.22,38.99,39.0,52555.0,37.8203,37.9363,37.7139,37.7235,52555.0
2022-05-03 13:30:00,39.01,39.13,38.94,38.97,50617.0,37.7332,37.8493,37.6655,37.6945,50617.0
2022-05-03 14:00:00,38.95,38.99,38.75,38.77,100304.0,37.6752,37.7139,37.4817,37.5011,100304.0
2022-05-03 14:30:00,38.77,38.99,38.65,38.98,71520.0,37.5011,37.7139,37.385,37.7042,71520.0
2022-05-03 15:00:00,39.0,39.03,38.87,38.98,65947.0,37.7235,37.7526,37.5978,37.7042,65947.0
2022-05-03 15:30:00,38.98,39.02,38.71,38.84,346547.0,37.7042,37.7429,37.443,37.5688,346547.0
2022-05-04 09:30:00,38.8,40.26,38.12,40.24,196050.0,37.5301,38.9423,36.8723,38.923,196050.0
2022-05-04 10:00:00,40.13,40.15,39.56,39.97,130890.0,38.8166,38.8359,38.2652,38.6618,130890.0
2022-05-04 10:30:00,39.97,40.08,39.62,39.94,79028.0,38.6618,38.7682,38.3233,38.6328,79028.0
2022-05-04 11:00:00,39.95,40.05,39.66,39.79,68529.0,38.6425,38.7392,38.3619,38.4877,68529.0
2022-05-04 11:30:00,39.77,40.16,39.6,39.93,56392.0,38.4683,38.8456,38.3039,38.6231,56392.0
2022-05-04 12:00:00,39.93,39.93,39.31,39.34,55564.0,38.6231,38.6231,38.0234,38.0524,55564.0
2022-05-04 12:30:00,39.35,39.53,38.99,39.52,141239.0,38.0621,38.2362,37.7139,38.2265,141239.0
2022-05-04 13:00:00,39.52,39.67,39.02,39.22,157502.0,38.2265,38.3716,37.7429,37.9363,157502.0
2022-05-04 13:30:00,39.21,39.7,39.14,39.59,51511.0,37.9267,38.4006,37.859,38.2942,51511.0
2022-05-04 14:00:00,39.6,39.65,39.05,39.22,133830.0,38.3039,38.3523,37.7719,37.9363,133830.0
2022-05-04 14:30:00,39.22,39.8,38.86,39.53,92966.0,37.9363,38.4974,37.5881,38.2362,92966.0
2022-05-04 15:00:00,39.53,39.68,39.27,39.41,146007.0,38.2362,38.3813,37.9847,38.1201,146007.0
2022-05-04 15:30:00,39.41,39.59,39.36,39.53,237072.0,38.1201,38.2942,38.0718,38.2362,237072.0
2022-05-05 09:30:00,38.44,38.99,36.86,37.06,213103.0,37.1819,37.7139,35.6536,35.847,213103.0
2022-05-05 10:00:00,37.06,37.13,36.27,36.32,213684.0,35.847,35.9147,35.0829,35.1313,213684.0
2022-05-05 10:30:00,36.32,36.69,36.2,36.63,250112.0,35.1313,35.4891,35.0152,35.4311,250112.0
2022-05-05 11:00:00,36.62,36.67,36.22,36.29,114545.0,35.4214,35.4698,35.0345,35.1022,114545.0
2022-05-05 11:30:00,36.29,36.41,35.9,35.95,107943.0,35.1022,35.2183,34.725,34.7734,107943.0
2022-05-05 12:00:00,35.94,36.24,35.8,36.14,70862.0,34.7637,35.0539,34.6283,34.9572,70862.0
2022-05-05 12:30:00,36.12,36.19,35.8,36.04,59338.0,34.9378,35.0055,34.6283,34.8604,59338.0
2022-05-05 13:00:00,36.04,36.26,35.96,36.22,118902.0,34.8604,35.0732,34.783,35.0345,118902.0
2022-05-05 13:30:00,36.19,36.3,36.01,36.13,174338.0,35.0055,35.1119,34.8314,34.9475,174338.0
2022-05-05 14:00:00,36.13,36.22,35.88,35.88,93242.0,34.9475,35.0345,34.7057,34.7057,93242.0
2022-05-05 14:30:00,35.91,35.95,35.72,35.94,85506.0,34.7347,34.7734,34.5509,34.7637,85506.0
2022-05-05 15:00:00,35.94,36.21,35.8,36.11,205631.0,34.7637,35.0249,34.6283,34.9281,205631.0
2022-05-05 15:30:00,36.1,36.26,35.76,35.86,602628.0,34.9185,35.0732,34.5896,34.6863,602628.0
2022-05-06 09:30:00,35.55,35.55,33.72,33.79,171075.0,34.3865,34.3865,32.6164,32.6841,171075.0
2022-05-06 10:00:00,33.77,34.45,33.59,34.11,388263.0,32.6647,33.3225,32.4906,32.9936,388263.0
2022-05-06 10:30:00,34.11,35.02,34.0,34.95,504303.0,32.9936,33.8738,32.8872,33.8061,504303.0
2022-05-06 11:00:00,34.95,35.0,34.57,34.76,374219.0,33.8061,33.8545,33.4385,33.6223,374219.0
2022-05-06 11:30:00,34.79,34.79,34.38,34.6,66822.0,33.6513,33.6513,33.2548,33.4676,66822.0
2022-05-06 12:00:00,34.62,34.87,34.54,34.84,54371.0,33.4869,33.7287,33.4095,33.6997,54371.0
2022-05-06 12:30:00,34.81,35.1,34.76,35.06,65961.0,33.6707,33.9512,33.6223,33.9125,65961.0
2022-05-06 13:00:00,35.07,35.17,34.84,34.93,65569.0,33.9222,34.0189,33.6997,33.7868,65569.0
2022-05-06 13:30:00,34.94,35.01,34.75,34.76,68845.0,33.7964,33.8641,33.6126,33.6223,68845.0
2022-05-06 14:00:00,34.75,34.76,34.41,34.5,104662.0,33.6126,33.6223,33.2838,33.3708,104662.0
2022-05-06 14:30:00,34.5,34.54,34.29,34.3,95705.0,33.3708,33.4095,33.1677,33.1774,95705.0
2022-05-06 15:00:00,34.32,34.35,33.93,34.01,147777.0,33.1967,33.2257,32.8195,32.8969,147777.0
2022-05-06 15:30:00,34.01,34.42,33.98,34.37,291817.0,32.8969,33.2934,32.8678,33.2451,291817.0
2022-05-09 09:30:00,33.7,34.3,33.7,34.2,91856.0,32.597,33.1774,32.597,33.0806,91856.0
2022-05-09 10:00:00,34.26,34.37,34.08,34.3,109784.0,33.1387,33.2451,32.9646,33.1774,109784.0
2022-05-09 10:30:00,34.28,34.32,33.9,33.93,72415.0,33.158,33.1967,32.7905,32.8195,72415.0
2022-05-09 11:00:00,33.93,34.05,33.6,33.61,69957.0,32.8195,32.9356,32.5003,32.51,69957.0
2022-05-09 11:30:00,33.6,33.81,33.4,33.77,111706.0,32.5003,32.7034,32.3068,32.6647,111706.0
2022-05-09 12:00:00,33.77,34.16,33.62,34.0,70676.0,32.6647,33.042,32.5196,32.8872,70676.0
2022-05-09 12:30:00,33.99,34.07,33.72,33.78,37584.0,32.8775,32.9549,32.6164,32.6744,37584.0
2022-05-09 13:00:00,33.76,33.79,33.61,33.73,43913.0,32.655,32.6841,32.51,32.626,43913.0
2022-05-09 13:30:00,33.75,33.83,33.6,33.74,44176.0,32.6454,32.7228,32.5003,32.6357,44176.0
2022-05-09 14:00:00,33.74,33.88,33.62,33.74,41538.0,32.6357,32.7711,32.5196,32.6357,41538.0
2022-05-09 14:30:00,33.75,33.83,33.52,33.69,102587.0,32.6454,32.7228,32.4229,32.5873,102587.0
2022-05-09 15:00:00,33.69,33.99,33.58,33.59,94468.0,32.5873,32.8775,32.4809,32.4906,94468.0
2022-05-09 15:30:00,33.59,33.6,33.4,33.5,295052.0,32.4906,32.5003,32.3068,32.4036,295052.0
2022-05-10 09:30:00,33.82,34.04,33.07,33.38,75396.0,32.7131,32.9259,31.9876,32.2875,75396.0
2022-05-10 10:00:00,33.42,33.72,33.33,33.45,33981.0,32.3262,32.6164,32.2391,32.3552,33981.0
2022-05-10 10:30:00,33.48,33.57,32.97,33.03,41142.0,32.3842,32.4713,31.8909,31.9489,41142.0
2022-05-10 11:00:00,33.0,33.01,32.7,32.75,45478.0,31.9199,31.9296,31.6297,31.6781,45478.0
2022-05-10 11:30:00,32.79,32.94,32.65,32.86,34349.0,31.7168,31.8619,31.5814,31.7845,34349.0
2022-05-10 12:00:00,32.88,33.06,32.83,33.02,76486.0,31.8038,31.978,31.7555,31.9393,76486.0
2022-05-10 12:30:00,33.0,33.13,32.77,32.91,86105.0,31.9199,32.0457,31.6974,31.8329,86105.0
2022-05-10 13:00:00,32.91,33.33,32.9,33.28,53433.0,31.8329,32.2391,31.8232,32.1908,53433.0
2022-05-10 13:30:00,33.34,34.03,33.34,34.03,61505.0,32.2488,32.9162,32.2488,32.9162,61505.0
2022-05-10 14:00:00,34.03,34.1,33.46,33.57,169306.0,32.9162,32.9839,32.3649,32.4713,169306.0
2022-05-10 14:30:00,33.6,33.84,33.5,33.71,185834.0,32.5003,32.7324,32.4036,32.6067,185834.0
2022-05-10 15:00:00,33.71,33.79,33.48,33.5,170451.0,32.6067,32.6841,32.3842,32.4036,170451.0
2022-05-10 15:30:00,33.51,33.51,33.18,33.2,341168.0,32.4132,32.4132,32.094,32.1134,341168.0
2022-05-11 09:30:00,33.27,33.8,32.96,33.75,89113.0,32.1811,32.6937,31.8812,32.6454,89113.0
2022-05-11 10:00:00,33.73,34.06,33.57,33.9,65950.0,32.626,32.9452,32.4713,32.7905,65950.0
2022-05-11 10:30:00,33.87,33.87,33.32,33.33,100138.0,32.7614,32.7614,32.2294,32.2391,100138.0
2022-05-11 11:00:00,33.33,33.46,33.1,33.3,68678.0,32.2391,32.3649,32.0166,32.2101,68678.0
2022-05-11 11:30:00,33.3,33.58,33.28,33.34,35961.0,32.2101,32.4809,32.1908,32.2488,35961.0
2022-05-11 12:00:00,33.3,33.4,32.99,32.99,40137.0,32.2101,32.3068,31.9102,31.9102,40137.0
2022-05-11 12:30:00,32.96,33.05,32.74,32.8,37855.0,31.8812,31.9683,31.6684,31.7265,37855.0
2022-05-11 13:00:00,32.78,32.83,32.64,32.66,59143.0,31.7071,31.7555,31.5717,31.5911,59143.0
2022-05-11 13:30:00,32.65,32.7,32.49,32.49,49088.0,31.5814,31.6297,31.4266,31.4266,49088.0
2022-05-11 14:00:00,32.49,32.84,32.49,32.74,62137.0,31.4266,31.7652,31.4266,31.6684,62137.0
2022-05-11 14:30:00,32.7,32.86,32.62,32.67,56989.0,31.6297,31.7845,31.5524,31.6007,56989.0
2022-05-11 15:00:00,32.66,32.66,32.42,32.48,56184.0,31.5911,31.5911,31.3589,31.4169,56184.0
2022-05-11 15:30:00,32.48,32.51,32.17,32.26,204939.0,31.4169,31.446,31.1171,31.2041,204939.0
2022-05-12 09:30:00,31.79,32.29,31.68,32.13,83418.0,30.7495,31.2332,30.6431,31.0784,83418.0
2022-05-12 10:00:00,32.13,32.67,32.05,32.46,93312.0,31.0784,31.6007,31.001,31.3976,93312.0
2022-05-12 10:30:00,32.51,32.76,32.23,32.69,122592.0,31.446,31.6878,31.1751,31.6201,122592.0
2022-05-12 11:00:00,32.65,32.83,32.61,32.63,45805.0,31.5814,31.7555,31.5427,31.562,45805.0
2022-05-12 11:30:00,32.63,32.66,32.14,32.16,51764.0,31.562,31.5911,31.0881,31.1074,51764.0
2022-05-12 12:00:00,32.14,32.32,32.04,32.24,55140.0,31.0881,31.2622,30.9913,31.1848,55140.0
2022-05-12 12:30:00,32.25,32.51,32.21,32.33,45876.0,31.1945,31.446,31.1558,31.2719,45876.0
2022-05-12 13:00:00,32.34,32.43,32.19,32.25,41080.0,31.2815,31.3686,31.1364,31.1945,41080.0
2022-05-12 13:30:00,32.23,32.33,31.99,32.03,46786.0,31.1751,31.2719,30.943,30.9817,46786.0
2022-05-12 14:00:00,32.04,32.17,31.96,32.16,67593.0,30.9913,31.1171,30.914,31.1074,67593.0
2022-05-12 14:30:00,32.16,32.21,31.89,31.99,64273.0,31.1074,31.1558,30.8463,30.943,64273.0
2022-05-12 15:00:00,32.0,32.58,31.98,32.47,83328.0,30.9527,31.5137,30.9333,31.4073,83328.0
2022-05-12 15:30:00,32.48,32.77,32.47,32.75,202446.0,31.4169,31.6974,31.4073,31.6781,202446.0
2022-05-13 09:30:00,33.16,33.75,33.07,33.6,189043.0,32.0747,32.6454,31.9876,32.5003,189043.0
2022-05-13 10:00:00,33.61,33.77,33.5,33.65,78528.0,32.51,32.6647,32.4036,32.5486,78528.0
2022-05-13 10:30:00,33.63,33.75,33.53,33.58,66460.0,32.5293,32.6454,32.4326,32.4809,66460.0
2022-05-13 11:00:00,33.55,33.71,33.47,33.69,61190.0,32.4519,32.6067,32.3745,32.5873,61190.0
2022-05-13 11:30:00,33.72,33.82,33.64,33.65,35673.0,32.6164,32.7131,32.539,32.5486,35673.0
2022-05-13 12:00:00,33.66,33.91,33.64,33.81,81815.0,32.5583,32.8001,32.539,32.7034,81815.0
2022-05-13 12:30:00,33.82,33.97,33.59,33.66,167961.0,32.7131,32.8582,32.4906,32.5583,167961.0
2022-05-13 13:00:00,33.66,33.72,33.39,33.46,78583.0,32.5583,32.6164,32.2972,32.3649,78583.0
2022-05-13 13:30:00,33.45,33.48,33.23,33.24,191596.0,32.3552,32.3842,32.1424,32.1521,191596.0
2022-05-13 14:00:00,33.23,33.24,33.03,33.12,82605.0,32.1424,32.1521,31.9489,32.036,82605.0
2022-05-13 14:30:00,33.15,33.34,33.13,33.32,72931.0,32.065,32.2488,32.0457,32.2294,72931.0
2022-05-13 15:00:00,33.32,33.68,33.24,33.68,379190.0,32.2294,32.5777,32.1521,32.5777,379190.0
2022-05-13 15:30:00,33.66,33.66,33.38,33.54,223749.0,32.5583,32.5583,32.2875,32.4422,223749.0
2022-05-16 09:30:00,33.17,33.84,33.16,33.6,79199.0,32.0844,32.7324,32.0747,32.5003,79199.0
2022-05-16 10:00:00,33.59,33.85,33.48,33.69,95728.0,32.4906,32.7421,32.3842,32.5873,95728.0
2022-05-16 10:30:00,33.72,33.72,33.16,33.16,93514.0,32.6164,32.6164,32.0747,32.0747,93514.0
2022-05-16 11:00:00,33.15,33.58,33.14,33.45,55829.0,32.065,32.4809,32.0553,32.3552,55829.0
2022-05-16 11:30:00,33.47,33.71,33.42,33.62,78673.0,32.3745,32.6067,32.3262,32.5196,78673.0
2022-05-16 12:00:00,33.62,33.68,33.29,33.36,124860.0,32.5196,32.5777,32.2004,32.2681,124860.0
2022-05-16 12:30:00,33.36,33.55,33.35,33.42,47665.0,32.2681,32.4519,32.2585,32.3262,47665.0
2022-05-16 13:00:00,33.41,33.61,33.36,33.57,47134.0,32.3165,32.51,32.2681,32.4713,47134.0
2022-05-16 13:30:00,33.59,33.65,33.51,33.54,56841.0,32.4906,32.5486,32.4132,32.4422,56841.0
2022-05-16 14:00:00,33.52,33.65,33.48,33.63,54159.0,32.4229,32.5486,32.3842,32.5293,54159.0
2022-05-16 14:30:00,33.64,33.64,33.53,33.57,70018.0,32.539,32.539,32.4326,32.4713,70018.0
2022-05-16 15:00:00,33.57,33.59,33.32,33.37,49475.0,32.4713,32.4906,32.2294,32.2778,49475.0
2022-05-16 15:30:00,33.37,33.41,33.23,33.25,187195.0,32.2778,32.3165,32.1424,32.1617,187195.0
2022-05-17 09:30:00,33.88,33.96,33.21,33.54,249680.0,32.7711,32.8485,32.123,32.4422,249680.0
2022-05-17 10:00:00,33.54,33.61,33.11,33.3,92679.0,32.4422,32.51,32.0263,32.2101,92679.0
2022-05-17 10:30:00,33.29,33.31,33.01,33.22,65345.0,32.2004,32.2198,31.9296,32.1327,65345.0
2022-05-17 11:00:00,33.24,33.5,33.22,33.46,70685.0,32.1521,32.4036,32.1327,32.3649,70685.0
2022-05-17 11:30:00,33.49,33.61,33.46,33.58,40219.0,32.3939,32.51,32.3649,32.4809,40219.0
2022-05-17 12:00:00,33.61,33.68,33.5,33.66,25989.0,32.51,32.5777,32.4036,32.5583,25989.0
2022-05-17 12:30:00,33.68,33.73,33.57,33.64,36933.0,32.5777,32.626,32.4713,32.539,36933.0
2022-05-17 13:00:00,33.66,33.79,33.61,33.73,46957.0,32.5583,32.6841,32.51,32.626,46957.0
2022-05-17 13:30:00,33.74,33.87,33.74,33.8,40630.0,32.6357,32.7614,32.6357,32.6937,40630.0
2022-05-17 14:00:00,33.8,33.94,33.71,33.9,53517.0,32.6937,32.8292,32.6067,32.7905,53517.0
2022-05-17 14:30:00,33.9,34.14,33.88,34.03,139292.0,32.7905,33.0226,32.7711,32.9162,139292.0
2022-05-17 15:00:00,34.02,34.09,33.8,33.8,99034.0,32.9065,32.9742,32.6937,32.6937,99034.0
2022-05-17 15:30:00,33.8,33.91,33.76,33.83,267772.0,32.6937,32.8001,32.655,32.7228,267772.0
2022-05-18 09:30:00,33.59,33.62,33.31,33.35,56642.0,32.4906,32.5196,32.2198,32.2585,56642.0
2022-05-18 10:00:00,33.4,33.8,33.4,33.68,211431.0,32.3068,32.6937,32.3068,32.5777,211431.0
2022-05-18 10:30:00,33.65,33.88,33.62,33.88,66918.0,32.5486,32.7711,32.5196,32.7711,66918.0
2022-05-18 11:00:00,33.87,33.98,33.63,33.64,125798.0,32.7614,32.8678,32.5293,32.539,125798.0
2022-05-18 11:30:00,33.64,33.84,33.63,33.76,60903.0,32.539,32.7324,32.5293,32.655,60903.0
2022-05-18 12:00:00,33.74,33.74,33.57,33.66,31127.0,32.6357,32.6357,32.4713,32.5583,31127.0
2022-05-18 12:30:00,33.63,33.76,33.61,33.76,106772.0,32.5293,32.655,32.51,32.655,106772.0
2022-05-18 13:00:00,33.74,33.85,33.64,33.82,53595.0,32.6357,32.7421,32.539,32.7131,53595.0
2022-05-18 13:30:00,33.82,33.89,33.7,33.73,87754.0,32.7131,32.7808,32.597,32.626,87754.0
2022-05-18 14:00:00,33.74,33.84,33.7,33.76,60691.0,32.6357,32.7324,32.597,32.655,60691.0
2022-05-18 14:30:00,33.76,33.8,33.46,33.57,64706.0,32.655,32.6937,32.3649,32.4713,64706.0
2022-05-18 15:00:00,33.56,33.66,33.36,33.38,86452.0,32.4616,32.5583,32.2681,32.2875,86452.0
2022-05-18 15:30:00,33.4,33.57,33.27,33.34,254122.0,32.3068,32.4713,32.1811,32.2488,254122.0
2022-05-19 09:30:00,33.3,33.45,33.03,33.26,61768.0,32.2101,32.3552,31.9489,32.1714,61768.0
2022-05-19 10:00:00,33.26,33.33,33.08,33.14,55672.0,32.1714,32.2391,31.9973,32.0553,55672.0
2022-05-19 10:30:00,33.15,33.3,32.98,33.08,65289.0,32.065,32.2101,31.9006,31.9973,65289.0
2022-05-19 11:00:00,33.1,33.13,32.92,33.02,28549.0,32.0166,32.0457,31.8425,31.9393,28549.0
2022-05-19 11:30:00,33.04,33.42,33.04,33.32,46974.0,31.9586,32.3262,31.9586,32.2294,46974.0
2022-05-19 12:00:00,33.33,33.35,33.14,33.33,39235.0,32.2391,32.2585,32.0553,32.2391,39235.0
2022-05-19 12:30:00,33.31,33.39,33.09,33.38,40479.0,32.2198,32.2972,32.007,32.2875,40479.0
2022-05-19 13:00:00,33.37,33.54,33.24,33.54,60400.0,32.2778,32.4422,32.1521,32.4422,60400.0
2022-05-19 13:30:00,33.5,33.79,33.42,33.75,62514.0,32.4036,32.6841,32.3262,32.6454,62514.0
2022-05-19 14:00:00,33.76,33.87,33.61,33.81,54583.0,32.655,32.7614,32.51,32.7034,54583.0
2022-05-19 14:30:00,33.79,34.06,33.75,33.93,43166.0,32.6841,32.9452,32.6454,32.8195,43166.0
2022-05-19 15:00:00,33.94,34.03,33.67,33.67,96603.0,32.8292,32.9162,32.568,32.568,96603.0
2022-05-19 15:30:00,33.66,33.85,33.64,33.77,202741.0,32.5583,32.7421,32.539,32.6647,202741.0
2022-05-20 09:30:00,34.28,34.62,33.98,34.14,55979.0,33.158,33.4869,32.8678,33.0226,55979.0
2022-05-20 10:00:00,34.17,34.18,33.81,34.07,59226.0,33.0516,33.0613,32.7034,32.9549,59226.0
2022-05-20 10:30:00,34.06,34.1,33.88,33.88,48805.0,32.9452,32.9839,32.7711,32.7711,48805.0
2022-05-20 11:00:00,33.81,34.06,33.81,33.95,96036.0,32.7034,32.9452,32.7034,32.8388,96036.0
2022-05-20 11:30:00,33.92,34.08,33.89,34.0,43251.0,32.8098,32.9646,32.7808,32.8872,43251.0
2022-05-20 12:00:00,34.0,34.02,33.79,33.94,95671.0,32.8872,32.9065,32.6841,32.8292,95671.0
2022-05-20 12:30:00,33.93,33.99,33.73,33.8,41747.0,32.8195,32.8775,32.626,32.6937,41747.0
2022-05-20 13:00:00,33.8,33.87,33.67,33.76,41185.0,32.6937,32.7614,32.568,32.655,41185.0
2022-05-20 13:30:00,33.77,34.07,33.77,34.02,69938.0,32.6647,32.9549,32.6647,32.9065,69938.0
2022-05-20 14:00:00,34.03,34.13,33.82,33.91,57063.0,32.9162,33.0129,32.7131,32.8001,57063.0
2022-05-20 14:30:00,33.91,34.27,33.83,34.09,60165.0,32.8001,33.1484,32.7228,32.9742,60165.0
2022-05-20 15:00:00,34.09,34.16,33.92,34.16,78151.0,32.9742,33.042,32.8098,33.042,78151.0
2022-05-20 15:30:00,34.17,34.41,34.12,34.3,214093.0,33.0516,33.2838,33.0033,33.1774,214093.0
2022-05-23 09:30:00,34.37,34.37,33.73,34.0,25740.0,33.2451,33.2451,32.626,32.8872,25740.0
2022-05-23 10:00:00,34.0,34.15,33.73,34.14,58056.0,32.8872,33.0323,32.626,33.0226,58056.0
2022-05-23 10:30:00,34.17,34.39,34.09,34.33,32354.0,33.0516,33.2644,32.9742,33.2064,32354.0
2022-05-23 11:00:00,34.27,34.43,34.04,34.09,39124.0,33.1484,33.3031,32.9259,32.9742,39124.0
2022-05-23 11:30:00,34.09,34.22,34.02,34.04,37307.0,32.9742,33.1,32.9065,32.9259,37307.0
2022-05-23 12:00:00,34.02,34.29,34.02,34.13,24844.0,32.9065,33.1677,32.9065,33.0129,24844.0
2022-05-23 12:30:00,34.17,34.17,34.06,34.1,20465.0,33.0516,33.0516,32.9452,32.9839,20465.0
2022-05-23 13:00:00,34.1,34.15,33.99,34.13,31820.0,32.9839,33.0323,32.8775,33.0129,31820.0
2022-05-23 13:30:00,34.12,34.36,34.11,34.36,22222.0,33.0033,33.2354,32.9936,33.2354,22222.0
2022-05-23 14:00:00,34.37,34.63,34.3,34.49,89713.0,33.2451,33.4966,33.1774,33.3612,89713.0
2022-05-23 14:30:00,34.48,34.51,34.24,34.24,19941.0,33.3515,33.3805,33.1193,33.1193,19941.0
2022-05-23 15:00:00,34.25,34.4,34.25,34.36,43002.0,33.129,33.2741,33.129,33.2354,43002.0
2022-05-23 15:30:00,34.37,34.39,34.11,34.29,137190.0,33.2451,33.2644,32.9936,33.1677,137190.0
2022-05-24 09:30:00,33.86,34.0,33.35,33.45,49274.0,32.7518,32.8872,32.2585,32.3552,49274.0
2022-05-24 10:00:00,33.44,33.5,33.07,33.15,69725.0,32.3455,32.4036,31.9876,32.065,69725.0
2022-05-24 10:30:00,33.16,33.18,32.96,33.01,31207.0,32.0747,32.094,31.8812,31.9296,31207.0
2022-05-24 11:00:00,33.02,33.06,32.73,32.89,38850.0,31.9393,31.978,31.6588,31.8135,38850.0
2022-05-24 11:30:00,32.94,33.03,32.8,33.0,64732.0,31.8619,31.9489,31.7265,31.9199,64732.0
2022-05-24 12:00:00,32.92,33.05,32.77,32.79,238630.0,31.8425,31.9683,31.6974,31.7168,238630.0
2022-05-24 12:30:00,32.8,32.82,32.61,32.8,25379.0,31.7265,31.7458,31.5427,31.7265,25379.0
2022-05-24 13:00:00,32.78,32.86,32.6,32.69,46670.0,31.7071,31.7845,31.533,31.6201,46670.0
2022-05-24 13:30:00,32.68,32.82,32.62,32.76,37118.0,31.6104,31.7458,31.5524,31.6878,37118.0
2022-05-24 14:00:00,32.77,32.89,32.24,32.25,90811.0,31.6974,31.8135,31.1848,31.1945,90811.0
2022-05-24 14:30:00,32.23,32.26,32.01,32.15,110492.0,31.1751,31.2041,30.9623,31.0977,110492.0
2022-05-24 15:00:00,32.15,32.3,32.02,32.29,82400.0,31.0977,31.2428,30.972,31.2332,82400.0
2022-05-24 15:30:00,32.28,32.65,32.25,32.51,275808.0,31.2235,31.5814,31.1945,31.446,275808.0
2022-05-25 09:30:00,32.29,32.98,32.29,32.9,35108.0,31.2332,31.9006,31.2332,31.8232,35108.0
2022-05-25 10:00:00,32.88,33.11,32.79,33.08,32970.0,31.8038,32.0263,31.7168,31.9973,32970.0
2022-05-25 10:30:00,33.1,33.17,33.02,33.13,35397.0,32.0166,32.0844,31.9393,32.0457,35397.0
2022-05-25 11:00:00,33.11,33.21,33.01,33.15,33811.0,32.0263,32.123,31.9296,32.065,33811.0
2022-05-25 11:30:00,33.14,33.14,32.89,33.06,41295.0,32.0553,32.0553,31.8135,31.978,41295.0
2022-05-25 12:00:00,33.06,33.07,32.87,32.92,48808.0,31.978,31.9876,31.7942,31.8425,48808.0
2022-05-25 12:30:00,32.94,33.02,32.87,32.95,33122.0,31.8619,31.9393,31.7942,31.8716,33122.0
2022-05-25 13:00:00,32.95,33.02,32.89,32.91,35606.0,31.8716,31.9393,31.8135,31.8329,35606.0
2022-05-25 13:30:00,32.92,33.14,32.92,33.14,57964.0,31.8425,32.0553,31.8425,32.0553,57964.0
2022-05-25 14:00:00,33.12,33.34,33.01,33.33,53659.0,32.036,32.2488,31.9296,32.2391,53659.0
2022-05-25 14:30:00,33.33,33.41,33.19,33.21,89271.0,32.2391,32.3165,32.1037,32.123,89271.0
2022-05-25 15:00:00,33.21,33.29,33.08,33.24,130435.0,32.123,32.2004,31.9973,32.1521,130435.0
2022-05-25 15:30:00,33.24,33.26,32.99,33.05,253587.0,32.1521,32.1714,31.9102,31.9683,253587.0
2022-05-26 09:30:00,33.28,33.46,32.97,33.4,33950.0,32.1908,32.3649,31.8909,32.3068,33950.0
2022-05-26 10:00:00,33.38,33.54,33.25,33.4,23362.0,32.2875,32.4422,32.1617,32.3068,23362.0
2022-05-26 10:30:00,33.42,33.49,33.25,33.4,23670.0,32.3262,32.3939,32.1617,32.3068,23670.0
2022-05-26 11:00:00,33.43,33.55,33.32,33.48,78710.0,32.3358,32.4519,32.2294,32.3842,78710.0
2022-05-26 11:30:00,33.47,33.47,33.27,33.42,51766.0,32.3745,32.3745,32.1811,32.3262,51766.0
2022-05-26 12:00:00,33.42,33.52,33.37,33.52,35175.0,32.3262,32.4229,32.2778,32.4229,35175.0
2022-05-26 12:30:00,33.52,33.56,33.4,33.53,27098.0,32.4229,32.4616,32.3068,32.4326,27098.0
2022-05-26 13:00:00,33.52,33.64,33.35,33.39,40464.0,32.4229,32.539,32.2585,32.2972,40464.0
2022-05-26 13:30:00,33.41,33.42,33.29,33.4,43188.0,32.3165,32.3262,32.2004,32.3068,43188.0
2022-05-26 14:00:00,33.39,33.47,33.32,33.44,36935.0,32.2972,32.3745,32.2294,32.3455,36935.0
2022-05-26 14:30:00,33.44,33.45,33.36,33.44,35274.0,32.3455,32.3552,32.2681,32.3455,35274.0
2022-05-26 15:00:00,33.42,33.43,33.27,33.27,47353.0,32.3262,32.3358,32.1811,32.1811,47353.0
2022-05-26 15:30:00,33.25,33.4,33.17,33.2,291517.0,32.1617,32.3068,32.0844,32.1134,291517.0
2022-05-27 09:30:00,33.42,33.82,33.42,33.78,42319.0,32.3262,32.7131,32.3262,32.6744,42319.0
2022-05-27 10:00:00,33.77,34.05,33.75,34.04,78132.0,32.6647,32.9356,32.6454,32.9259,78132.0
2022-05-27 10:30:00,34.03,34.15,33.98,34.02,41442.0,32.9162,33.0323,32.8678,32.9065,41442.0
2022-05-27 11:00:00,34.04,34.04,33.88,33.91,51921.0,32.9259,32.9259,32.7711,32.8001,51921.0
2022-05-27 11:30:00,33.94,34.04,33.88,34.02,29257.0,32.8292,32.9259,32.7711,32.9065,29257.0
2022-05-27 12:00:00,34.05,34.09,34.0,34.01,44910.0,32.9356,32.9742,32.8872,32.8969,44910.0
2022-05-27 12:30:00,34.0,34.01,33.93,34.01,23341.0,32.8872,32.8969,32.8195,32.8969,23341.0
2022-05-27 13:00:00,34.0,34.29,33.97,34.23,125021.0,32.8872,33.1677,32.8582,33.1097,125021.0
2022-05-27 13:30:00,34.21,34.3,34.21,34.24,43160.0,33.0903,33.1774,33.0903,33.1193,43160.0
2022-05-27 14:00:00,34.25,34.31,34.21,34.26,28364.0,33.129,33.187,33.0903,33.1387,28364.0
2022-05-27 14:30:00,34.26,34.39,34.21,34.23,37907.0,33.1387,33.2644,33.0903,33.1097,37907.0
2022-05-27 15:00:00,34.23,34.28,34.1,34.28,71383.0,33.1097,33.158,32.9839,33.158,71383.0
2022-05-27 15:30:00,34.26,34.44,34.25,34.44,122737.0,33.1387,33.3128,33.129,33.3128,122737.0
2022-05-31 09:30:00,34.47,34.47,33.9,34.22,90475.0,33.3418,33.3418,32.7905,33.1,90475.0
2022-05-31 10:00:00,34.25,34.47,34.02,34.41,80301.0,33.129,33.3418,32.9065,33.2838,80301.0
2022-05-31 10:30:00,34.41,34.49,34.34,34.38,37554.0,33.2838,33.3612,33.2161,33.2548,37554.0
2022-05-31 11:00:00,34.39,34.43,34.25,34.33,41445.0,33.2644,33.3031,33.129,33.2064,41445.0
2022-05-31 11:30:00,34.31,34.48,34.26,34.45,43595.0,33.187,33.3515,33.1387,33.3225,43595.0
2022-05-31 12:00:00,34.46,34.6,34.31,34.36,47889.0,33.3321,33.4676,33.187,33.2354,47889.0
2022-05-31 12:30:00,34.36,34.53,34.36,34.5,38472.0,33.2354,33.3998,33.2354,33.3708,38472.0
2022-05-31 13:00:00,34.49,34.61,34.37,34.4,57457.0,33.3612,33.4772,33.2451,33.2741,57457.0
2022-05-31 13:30:00,34.43,34.71,34.38,34.7,50156.0,33.3031,33.574,33.2548,33.5643,50156.0
2022-05-31 14:00:00,34.68,34.68,34.53,34.58,43802.0,33.5449,33.5449,33.3998,33.4482,43802.0
2022-05-31 14:30:00,34.58,34.64,34.28,34.37,43476.0,33.4482,33.5062,33.158,33.2451,43476.0
2022-05-31 15:00:00,34.37,34.56,34.32,34.54,106476.0,33.2451,33.4289,33.1967,33.4095,106476.0
2022-05-31 15:30:00,34.54,34.82,34.42,34.49,407343.0,33.4095,33.6804,33.2934,33.3612,407343.0
2022-06-01 09:30:00,34.8,35.09,34.73,35.04,95628.0,33.661,33.9415,33.5933,33.8932,95628.0
2022-06-01 10:00:00,35.03,35.1,34.85,34.87,98236.0,33.8835,33.9512,33.7094,33.7287,98236.0
2022-06-01 10:30:00,34.88,35.01,34.51,34.71,83001.0,33.7384,33.8641,33.3805,33.574,83001.0
2022-06-01 11:00:00,34.74,34.77,34.45,34.46,81364.0,33.603,33.632,33.3225,33.3321,81364.0
2022-06-01 11:30:00,34.44,34.44,34.11,34.19,34676.0,33.3128,33.3128,32.9936,33.071,34676.0
2022-06-01 12:00:00,34.2,34.43,34.15,34.38,65074.0,33.0806,33.3031,33.0323,33.2548,65074.0
2022-06-01 12:30:00,34.38,34.53,34.28,34.3,57289.0,33.2548,33.3998,33.158,33.1774,57289.0
2022-06-01 13:00:00,34.32,34.5,34.31,34.49,35287.0,33.1967,33.3708,33.187,33.3612,35287.0
2022-06-01 13:30:00,34.48,34.69,34.46,34.66,46525.0,33.3515,33.5546,33.3321,33.5256,46525.0
2022-06-01 14:00:00,34.67,34.73,34.55,34.68,32032.0,33.5353,33.5933,33.4192,33.5449,32032.0
2022-06-01 14:30:00,34.69,34.71,34.45,34.53,51695.0,33.5546,33.574,33.3225,33.3998,51695.0
2022-06-01 15:00:00,34.53,34.6,34.43,34.44,80678.0,33.3998,33.4676,33.3031,33.3128,80678.0
2022-06-01 15:30:00,34.43,34.48,34.18,34.19,210133.0,33.3031,33.3515,33.0613,33.071,210133.0
2022-06-02 09:30:00,34.3,34.78,34.24,34.52,19470.0,33.1774,33.6417,33.1193,33.3902,19470.0
2022-06-02 10:00:00,34.52,34.75,34.36,34.43,21438.0,33.3902,33.6126,33.2354,33.3031,21438.0
2022-06-02 10:30:00,34.41,34.64,34.4,34.57,23551.0,33.2838,33.5062,33.2741,33.4385,23551.0
2022-06-02 11:00:00,34.59,34.76,34.53,34.56,26256.0,33.4579,33.6223,33.3998,33.4289,26256.0
2022-06-02 11:30:00,34.55,34.61,34.45,34.45,72144.0,33.4192,33.4772,33.3225,33.3225,72144.0
2022-06-02 12:00:00,34.5,34.58,34.47,34.53,49038.0,33.3708,33.4482,33.3418,33.3998,49038.0
2022-06-02 12:30:00,34.54,34.63,34.46,34.58,28482.0,33.4095,33.4966,33.3321,33.4482,28482.0
2022-06-02 13:00:00,34.58,34.64,34.51,34.57,16582.0,33.4482,33.5062,33.3805,33.4385,16582.0
2022-06-02 13:30:00,34.6,34.68,34.57,34.67,16457.0,33.4676,33.5449,33.4385,33.5353,16457.0
2022-06-02 14:00:00,34.68,34.7,34.6,34.6,10238.0,33.5449,33.5643,33.4676,33.4676,10238.0
2022-06-02 14:30:00,34.63,34.69,34.52,34.52,23461.0,33.4966,33.5546,33.3902,33.3902,23461.0
2022-06-02 15:00:00,34.52,34.58,34.5,34.51,14895.0,33.3902,33.4482,33.3708,33.3805,14895.0
2022-06-02 15:30:00,34.51,34.69,34.49,34.68,75464.0,33.3805,33.5546,33.3612,33.5449,75464.0
2022-06-03 09:30:00,34.44,34.61,34.11,34.51,28450.0,33.3128,33.4772,32.9936,33.3805,28450.0
2022-06-03 10:00:00,34.56,34.57,34.21,34.25,21805.0,33.4289,33.4385,33.0903,33.129,21805.0
2022-06-03 10:30:00,34.26,34.3,34.14,34.14,37261.0,33.1387,33.1774,33.0226,33.0226,37261.0
2022-06-03 11:00:00,34.14,34.15,34.0,34.02,21827.0,33.0226,33.0323,32.8872,32.9065,21827.0
2022-06-03 11:30:00,34.04,34.09,33.9,33.92,13252.0,32.9259,32.9742,32.7905,32.8098,13252.0
2022-06-03 12:00:00,33.93,34.08,33.93,34.01,24142.0,32.8195,32.9646,32.8195,32.8969,24142.0
2022-06-03 12:30:00,34.02,34.11,34.01,34.11,18489.0,32.9065,32.9936,32.8969,32.9936,18489.0
2022-06-03 13:00:00,34.09,34.24,34.04,34.1,14637.0,32.9742,33.1193,32.9259,32.9839,14637.0
2022-06-03 13:30:00,34.11,34.13,34.0,34.05,16922.0,32.9936,33.0129,32.8872,32.9356,16922.0
2022-06-03 14:00:00,34.05,34.2,34.04,34.2,28485.0,32.9356,33.0806,32.9259,33.0806,28485.0
2022-06-03 14:30:00,34.19,34.19,34.03,34.11,24909.0,33.071,33.071,32.9162,32.9936,24909.0
2022-06-03 15:00:00,34.11,34.21,34.06,34.15,42753.0,32.9936,33.0903,32.9452,33.0323,42753.0
2022-06-03 15:30:00,34.14,34.28,34.1,34.25,138664.0,33.0226,33.158,32.9839,33.129,138664.0
2022-06-06 09:30:00,34.65,34.68,34.34,34.54,27322.0,33.5159,33.5449,33.2161,33.4095,27322.0
2022-06-06 10:00:00,34.56,34.69,34.47,34.5,21019.0,33.4289,33.5546,33.3418,33.3708,21019.0
2022-06-06 10:30:00,34.51,34.72,34.5,34.59,15163.0,33.3805,33.5836,33.3708,33.4579,15163.0
2022-06-06 11:00:00,34.59,34.63,34.34,34.37,15880.0,33.4579,33.4966,33.2161,33.2451,15880.0
2022-06-06 11:30:00,34.38,34.46,34.35,34.44,8302.0,33.2548,33.3321,33.2257,33.3128,8302.0
2022-06-06 12:00:00,34.44,34.44,34.24,34.24,16383.0,33.3128,33.3128,33.1193,33.1193,16383.0
2022-06-06 12:30:00,34.21,34.55,34.2,34.5,27095.0,33.0903,33.4192,33.0806,33.3708,27095.0
2022-06-06 13:00:00,34.51,34.52,34.38,34.44,12235.0,33.3805,33.3902,33.2548,33.3128,12235.0
2022-06-06 13:30:00,34.44,34.64,34.41,34.61,13708.0,33.3128,33.5062,33.2838,33.4772,13708.0
2022-06-06 14:00:00,34.59,34.62,34.39,34.44,12743.0,33.4579,33.4869,33.2644,33.3128,12743.0
2022-06-06 14:30:00,34.44,34.48,34.38,34.46,17848.0,33.3128,33.3515,33.2548,33.3321,17848.0
2022-06-06 15:00:00,34.45,34.45,34.34,34.38,20365.0,33.3225,33.3225,33.2161,33.2548,20365.0
2022-06-06 15:30:00,34.4,34.47,34.31,34.36,163246.0,33.2741,33.3418,33.187,33.2354,163246.0
2022-06-07 09:30:00,33.98,34.2,33.82,33.93,21281.0,32.8678,33.0806,32.7131,32.8195,21281.0
2022-06-07 10:00:00,33.87,33.94,33.74,33.93,10443.0,32.7614,32.8292,32.6357,32.8195,10443.0
2022-06-07 10:30:00,33.93,34.33,33.93,34.23,17395.0,32.8195,33.2064,32.8195,33.1097,17395.0
2022-06-07 11:00:00,34.25,34.27,34.01,34.01,16351.0,33.129,33.1484,32.8969,32.8969,16351.0
2022-06-07 11:30:00,33.99,34.0,33.88,33.94,8387.0,32.8775,32.8872,32.7711,32.8292,8387.0
2022-06-07 12:00:00,33.95,33.95,33.85,33.88,13293.0,32.8388,32.8388,32.7421,32.7711,13293.0
2022-06-07 12:30:00,33.89,34.11,33.87,34.1,35766.0,32.7808,32.9936,32.7614,32.9839,35766.0
2022-06-07 13:00:00,34.11,34.2,34.07,34.19,14036.0,32.9936,33.0806,32.9549,33.071,14036.0
2022-06-07 13:30:00,34.21,34.25,34.17,34.18,33387.0,33.0903,33.129,33.0516,33.0613,33387.0
2022-06-07 14:00:00,34.16,34.42,34.16,34.41,67427.0,33.042,33.2934,33.042,33.2838,67427.0
2022-06-07 14:30:00,34.41,34.44,34.35,34.41,21519.0,33.2838,33.3128,33.2257,33.2838,21519.0
2022-06-07 15:00:00,34.4,34.52,34.39,34.51,33094.0,33.2741,33.3902,33.2644,33.3805,33094.0
2022-06-07 15:30:00,34.5,34.63,34.48,34.57,134199.0,33.3708,33.4966,33.3515,33.4385,134199.0
2022-06-08 09:30:00,34.65,34.76,34.41,34.7,36045.0,33.5159,33.6223,33.2838,33.5643,36045.0
2022-06-08 10:00:00,34.71,34.73,34.44,34.48,25494.0,33.574,33.5933,33.3128,33.3515,25494.0
2022-06-08 10:30:00,34.44,34.55,34.41,34.47,31185.0,33.3128,33.4192,33.2838,33.3418,31185.0
2022-06-08 11:00:00,34.48,34.69,34.47,34.55,35863.0,33.3515,33.5546,33.3418,33.4192,35863.0
2022-06-08 11:30:00,34.58,34.59,34.45,34.52,33230.0,33.4482,33.4579,33.3225,33.3902,33230.0
2022-06-08 12:00:00,34.51,34.59,34.48,34.53,35261.0,33.3805,33.4579,33.3515,33.3998,35261.0
2022-06-08 12:30:00,34.55,34.55,34.27,34.39,28105.0,33.4192,33.4192,33.1484,33.2644,28105.0
2022-06-08 13:00:00,34.4,34.42,34.31,34.39,18231.0,33.2741,33.2934,33.187,33.2644,18231.0
2022-06-08 13:30:00,34.38,34.42,34.31,34.35,43395.0,33.2548,33.2934,33.187,33.2257,43395.0
2022-06-08 14:00:00,34.35,34.4,34.23,34.27,17058.0,33.2257,33.2741,33.1097,33.1484,17058.0
2022-06-08 14:30:00,34.27,34.29,34.17,34.29,17934.0,33.1484,33.1677,33.0516,33.1677,17934.0
2022-06-08 15:00:00,34.29,34.4,34.22,34.35,47708.0,33.1677,33.2741,33.1,33.2257,47708.0
2022-06-08 15:30:00,34.36,34.39,34.21,34.28,120323.0,33.2354,33.2644,33.0903,33.158,120323.0
2022-06-09 09:30:00,34.1,34.51,33.65,34.17,39116.0,32.9839,33.3805,32.5486,33.0516,39116.0
2022-06-09 10:00:00,34.16,34.33,34.09,34.3,38003.0,33.042,33.2064,32.9742,33.1774,38003.0
2022-06-09 10:30:00,34.3,34.4,34.15,34.27,46871.0,33.1774,33.2741,33.0323,33.1484,46871.0
2022-06-09 11:00:00,34.26,34.29,33.77,33.89,145725.0,33.1387,33.1677,32.6647,32.7808,145725.0
2022-06-09 11:30:00,33.9,34.17,33.87,34.01,25741.0,32.7905,33.0516,32.7614,32.8969,25741.0
2022-06-09 12:00:00,34.03,34.09,33.94,34.08,20342.0,32.9162,32.9742,32.8292,32.9646,20342.0
2022-06-09 12:30:00,34.07,34.08,33.95,34.03,19523.0,32.9549,32.9646,32.8388,32.9162,19523.0
2022-06-09 13:00:00,34.02,34.08,33.99,34.01,26825.0,32.9065,32.9646,32.8775,32.8969,26825.0
2022-06-09 13:30:00,34.01,34.01,33.83,33.89,37060.0,32.8969,32.8969,32.7228,32.7808,37060.0
2022-06-09 14:00:00,33.88,33.88,33.66,33.7,32018.0,32.7711,32.7711,32.5583,32.597,32018.0
2022-06-09 14:30:00,33.7,33.7,33.52,33.53,37804.0,32.597,32.597,32.4229,32.4326,37804.0
2022-06-09 15:00:00,33.5,33.55,33.43,33.47,48688.0,32.4036,32.4519,32.3358,32.3745,48688.0
2022-06-09 15:30:00,33.46,33.51,33.39,33.4,191313.0,32.3649,32.4132,32.2972,32.3068,191313.0
2022-06-10 09:30:00,32.99,33.65,32.87,32.92,83873.0,31.9102,32.5486,31.7942,31.8425,83873.0
2022-06-10 10:00:00,32.94,32.94,32.51,32.67,46738.0,31.8619,31.8619,31.446,31.6007,46738.0
2022-06-10 10:30:00,32.63,32.82,32.61,32.69,51206.0,31.562,31.7458,31.5427,31.6201,51206.0
2022-06-10 11:00:00,32.67,32.76,32.58,32.64,35723.0,31.6007,31.6878,31.5137,31.5717,35723.0
2022-06-10 11:30:00,32.63,32.7,32.51,32.59,54954.0,31.562,31.6297,31.446,31.5233,54954.0
2022-06-10 12:00:00,32.58,32.78,32.56,32.77,45969.0,31.5137,31.7071,31.4943,31.6974,45969.0
2022-06-10 12:30:00,32.76,32.79,32.53,32.63,41270.0,31.6878,31.7168,31.4653,31.562,41270.0
2022-06-10 13:00:00,32.64,32.75,32.55,32.75,28252.0,31.5717,31.6781,31.4847,31.6781,28252.0
2022-06-10 13:30:00,32.74,32.89,32.67,32.83,47897.0,31.6684,31.8135,31.6007,31.7555,47897.0
2022-06-10 14:00:00,32.85,32.9,32.68,32.83,48262.0,31.7748,31.8232,31.6104,31.7555,48262.0
2022-06-10 14:30:00,32.83,32.9,32.76,32.87,45936.0,31.7555,31.8232,31.6878,31.7942,45936.0
2022-06-10 15:00:00,32.88,33.09,32.77,33.03,61991.0,31.8038,32.007,31.6974,31.9489,61991.0
2022-06-10 15:30:00,33.03,33.04,32.74,32.74,231603.0,31.9489,31.9586,31.6684,31.6684,231603.0
2022-06-13 09:30:00,32.08,32.08,29.84,29.87,392424.0,31.03,31.03,28.8633,28.8924,392424.0
2022-06-13 10:00:00,29.91,29.96,29.53,29.69,202595.0,28.9311,28.9794,28.5635,28.7183,202595.0
2022-06-13 10:30:00,29.71,29.75,29.31,29.36,130273.0,28.7376,28.7763,28.3507,28.3991,130273.0
2022-06-13 11:00:00,29.34,29.68,29.13,29.45,436804.0,28.3797,28.7086,28.1766,28.4861,436804.0
2022-06-13 11:30:00,29.46,29.48,29.14,29.26,159057.0,28.4958,28.5151,28.1863,28.3023,159057.0
2022-06-13 12:00:00,29.26,29.3,28.96,29.0,121070.0,28.3023,28.341,28.0121,28.0508,121070.0
2022-06-13 12:30:00,28.99,29.01,28.43,28.48,287807.0,28.0412,28.0605,27.4995,27.5479,287807.0
2022-06-13 13:00:00,28.48,28.67,28.33,28.67,240517.0,27.5479,27.7316,27.4028,27.7316,240517.0
2022-06-13 13:30:00,28.69,29.29,28.67,29.29,407373.0,27.751,28.3313,27.7316,28.3313,407373.0
2022-06-13 14:00:00,29.31,29.41,29.11,29.28,240503.0,28.3507,28.4474,28.1572,28.3217,240503.0
2022-06-13 14:30:00,29.28,29.37,29.11,29.18,264251.0,28.3217,28.4087,28.1572,28.2249,264251.0
2022-06-13 15:00:00,29.17,29.29,28.99,28.99,229160.0,28.2153,28.3313,28.0412,28.0412,229160.0
2022-06-13 15:30:00,28.99,29.03,28.89,28.95,594532.0,28.0412,28.0799,27.9444,28.0025,594532.0
2022-06-14 09:30:00,28.68,28.88,27.85,28.74,358937.0,27.7413,27.9348,26.9385,27.7994,358937.0
2022-06-14 10:00:00,28.73,29.11,28.6,28.8,311105.0,27.7897,28.1572,27.6639,27.8574,311105.0
2022-06-14 10:30:00,28.76,28.76,28.08,28.4,202492.0,27.8187,27.8187,27.161,27.4705,202492.0
2022-06-14 11:00:00,28.41,28.58,28.29,28.46,181292.0,27.4802,27.6446,27.3641,27.5285,181292.0
2022-06-14 11:30:00,28.45,28.92,28.45,28.91,150454.0,27.5188,27.9735,27.5188,27.9638,150454.0
2022-06-14 12:00:00,28.91,28.91,28.68,28.8,150387.0,27.9638,27.9638,27.7413,27.8574,150387.0
2022-06-14 12:30:00,28.8,29.03,28.64,28.99,141190.0,27.8574,28.0799,27.7026,28.0412,141190.0
2022-06-14 13:00:00,28.99,29.14,28.87,28.98,161861.0,28.0412,28.1863,27.9251,28.0315,161861.0
2022-06-14 13:30:00,28.97,29.0,28.74,28.97,193234.0,28.0218,28.0508,27.7994,28.0218,193234.0
2022-06-14 14:00:00,28.96,29.15,28.91,29.0,181803.0,28.0121,28.1959,27.9638,28.0508,181803.0
2022-06-14 14:30:00,29.0,29.06,28.73,28.76,189031.0,28.0508,28.1089,27.7897,27.8187,189031.0
2022-06-14 15:00:00,28.77,28.92,28.74,28.91,142273.0,27.8284,27.9735,27.7994,27.9638,142273.0
2022-06-14 15:30:00,28.91,28.98,28.73,28.74,398039.0,27.9638,28.0315,27.7897,27.7994,398039.0
2022-06-15 09:30:00,28.85,29.94,28.78,29.85,163627.0,27.9058,28.9601,27.838,28.873,163627.0
2022-06-15 10:00:00,29.88,30.03,29.79,29.89,113266.0,28.902,29.0471,28.815,28.9117,113266.0
2022-06-15 10:30:00,29.91,29.99,29.68,29.99,208677.0,28.9311,29.0084,28.7086,29.0084,208677.0
2022-06-15 11:00:00,29.99,30.07,29.96,30.04,49385.0,29.0084,29.0858,28.9794,29.0568,49385.0
2022-06-15 11:30:00,30.04,30.15,29.96,30.08,39095.0,29.0568,29.1632,28.9794,29.0955,39095.0
2022-06-15 12:00:00,30.07,30.27,30.04,30.2,93090.0,29.0858,29.2793,29.0568,29.2116,93090.0
2022-06-15 12:30:00,30.21,30.24,29.85,29.87,138367.0,29.2212,29.2503,28.873,28.8924,138367.0
2022-06-15 13:00:00,29.86,30.08,29.84,30.06,149661.0,28.8827,29.0955,28.8633,29.0761,149661.0
2022-06-15 13:30:00,30.06,30.3,29.94,30.27,251442.0,29.0761,29.3083,28.9601,29.2793,251442.0
2022-06-15 14:00:00,30.26,30.29,29.74,29.95,282107.0,29.2696,29.2986,28.7666,28.9697,282107.0
2022-06-15 14:30:00,29.95,30.82,29.84,30.19,196997.0,28.9697,29.8113,28.8633,29.2019,196997.0
2022-06-15 15:00:00,30.2,30.35,29.99,30.35,124742.0,29.2116,29.3567,29.0084,29.3567,124742.0
2022-06-15 15:30:00,30.34,30.49,30.0,30.04,303335.0,29.347,29.4921,29.0181,29.0568,303335.0
2022-06-16 09:30:00,29.2,29.89,29.16,29.57,230588.0,28.2443,28.9117,28.2056,28.6022,230588.0
2022-06-16 10:00:00,29.57,29.58,29.09,29.54,159356.0,28.6022,28.6119,28.1379,28.5732,159356.0
2022-06-16 10:30:00,29.52,29.55,29.06,29.21,199390.0,28.5538,28.5828,28.1089,28.254,199390.0
2022-06-16 11:00:00,29.21,29.56,29.21,29.44,151485.0,28.254,28.5925,28.254,28.4764,151485.0
2022-06-16 11:30:00,29.45,29.51,29.17,29.39,153795.0,28.4861,28.5441,28.2153,28.4281,153795.0
2022-06-16 12:00:00,29.39,29.48,29.22,29.47,113360.0,28.4281,28.5151,28.2636,28.5055,113360.0
2022-06-16 12:30:00,29.46,29.58,29.34,29.44,104616.0,28.4958,28.6119,28.3797,28.4764,104616.0
2022-06-16 13:00:00,29.43,29.79,29.4,29.76,104946.0,28.4668,28.815,28.4377,28.786,104946.0
2022-06-16 13:30:00,29.76,29.8,29.4,29.4,135176.0,28.786,28.8247,28.4377,28.4377,135176.0
2022-06-16 14:00:00,29.39,29.53,29.35,29.42,128927.0,28.4281,28.5635,28.3894,28.4571,128927.0
2022-06-16 14:30:00,29.42,29.61,29.31,29.4,212549.0,28.4571,28.6409,28.3507,28.4377,212549.0
2022-06-16 15:00:00,29.4,29.82,29.39,29.68,173719.0,28.4377,28.844,28.4281,28.7086,173719.0
2022-06-16 15:30:00,29.66,29.72,29.38,29.45,397302.0,28.6892,28.7473,28.4184,28.4861,397302.0
2022-06-17 09:30:00,29.58,30.35,29.58,30.33,201221.0,28.6119,29.3567,28.6119,29.3373,201221.0
2022-06-17 10:00:00,30.33,30.33,30.0,30.1,82177.0,29.3373,29.3373,29.0181,29.1148,82177.0
2022-06-17 10:30:00,30.11,30.38,29.99,30.32,70483.0,29.1245,29.3857,29.0084,29.3276,70483.0
2022-06-17 11:00:00,30.3,30.68,30.24,30.64,86410.0,29.3083,29.6759,29.2503,29.6372,86410.0
2022-06-17 11:30:00,30.68,30.71,30.51,30.61,60305.0,29.6759,29.7049,29.5114,29.6081,60305.0
2022-06-17 12:00:00,30.61,30.74,30.54,30.65,41146.0,29.6081,29.7339,29.5404,29.6468,41146.0
2022-06-17 12:30:00,30.64,30.64,30.12,30.12,37610.0,29.6372,29.6372,29.1342,29.1342,37610.0
2022-06-17 13:00:00,30.14,30.35,30.09,30.1,42726.0,29.1535,29.3567,29.1052,29.1148,42726.0
2022-06-17 13:30:00,30.11,30.2,29.91,29.97,39646.0,29.1245,29.2116,28.9311,28.9891,39646.0
2022-06-17 14:00:00,29.98,30.0,29.89,29.91,51615.0,28.9988,29.0181,28.9117,28.9311,51615.0
2022-06-17 14:30:00,29.92,30.05,29.86,29.92,61672.0,28.9407,29.0665,28.8827,28.9407,61672.0
2022-06-17 15:00:00,29.93,30.03,29.78,30.01,70317.0,28.9504,29.0471,28.8053,29.0278,70317.0
2022-06-17 15:30:00,30.01,30.02,29.65,29.67,301550.0,29.0278,29.0375,28.6796,28.6989,301550.0
2022-06-21 09:30:00,29.78,29.97,29.69,29.97,32988.0,28.8053,28.9891,28.7183,28.9891,32988.0
2022-06-21 10:00:00,30.03,30.11,29.82,30.0,32897.0,29.0471,29.1245,28.844,29.0181,32897.0
2022-06-21 10:30:00,30.01,30.26,30.01,30.2,20007.0,29.0278,29.2696,29.0278,29.2116,20007.0
2022-06-21 11:00:00,30.18,30.18,29.94,29.95,26173.0,29.1922,29.1922,28.9601,28.9697,26173.0
2022-06-21 11:30:00,29.96,29.98,29.67,29.67,22971.0,28.9794,28.9988,28.6989,28.6989,22971.0
2022-06-21 12:00:00,29.67,29.72,29.59,29.69,36276.0,28.6989,28.7473,28.6215,28.7183,36276.0
2022-06-21 12:30:00,29.69,29.71,29.63,29.64,27569.0,28.7183,28.7376,28.6602,28.6699,27569.0
2022-06-21 13:00:00,29.63,29.67,29.5,29.51,27460.0,28.6602,28.6989,28.5345,28.5441,27460.0
2022-06-21 13:30:00,29.52,29.57,29.36,29.38,27720.0,28.5538,28.6022,28.3991,28.4184,27720.0
2022-06-21 14:00:00,29.37,29.38,29.2,29.21,56241.0,28.4087,28.4184,28.2443,28.254,56241.0
2022-06-21 14:30:00,29.21,29.28,29.1,29.21,76754.0,28.254,28.3217,28.1476,28.254,76754.0
2022-06-21 15:00:00,29.21,29.25,29.12,29.15,76734.0,28.254,28.2927,28.1669,28.1959,76734.0
2022-06-21 15:30:00,29.15,29.2,29.05,29.09,237415.0,28.1959,28.2443,28.0992,28.1379,237415.0
2022-06-22 09:30:00,28.43,28.81,28.23,28.26,85196.0,27.4995,27.8671,27.306,27.3351,85196.0
2022-06-22 10:00:00,28.25,28.62,28.19,28.61,56345.0,27.3254,27.6833,27.2674,27.6736,56345.0
2022-06-22 10:30:00,28.63,28.8,28.54,28.57,47871.0,27.693,27.8574,27.6059,27.6349,47871.0
2022-06-22 11:00:00,28.55,28.56,28.39,28.46,55274.0,27.6156,27.6252,27.4608,27.5285,55274.0
2022-06-22 11:30:00,28.47,28.53,28.25,28.25,38086.0,27.5382,27.5962,27.3254,27.3254,38086.0
2022-06-22 12:00:00,28.25,28.41,28.24,28.37,62951.0,27.3254,27.4802,27.3157,27.4415,62951.0
2022-06-22 12:30:00,28.38,28.47,28.37,28.39,26283.0,27.4511,27.5382,27.4415,27.4608,26283.0
2022-06-22 13:00:00,28.4,28.49,28.28,28.45,45534.0,27.4705,27.5575,27.3544,27.5188,45534.0
2022-06-22 13:30:00,28.43,28.43,28.3,28.3,47236.0,27.4995,27.4995,27.3738,27.3738,47236.0
2022-06-22 14:00:00,28.31,28.46,28.31,28.42,63265.0,27.3834,27.5285,27.3834,27.4898,63265.0
2022-06-22 14:30:00,28.42,28.54,28.39,28.54,69529.0,27.4898,27.6059,27.4608,27.6059,69529.0
2022-06-22 15:00:00,28.55,28.66,28.38,28.41,81168.0,27.6156,27.722,27.4511,27.4802,81168.0
2022-06-22 15:30:00,28.41,28.43,28.16,28.24,355873.0,27.4802,27.4995,27.2383,27.3157,355873.0
2022-06-23 09:30:00,28.57,28.82,28.33,28.52,43823.0,27.6349,27.8767,27.4028,27.5866,43823.0
2022-06-23 10:00:00,28.5,28.7,28.36,28.67,26652.0,27.5672,27.7607,27.4318,27.7316,26652.0
2022-06-23 10:30:00,28.68,28.96,28.66,28.96,35254.0,27.7413,28.0121,27.722,28.0121,35254.0
2022-06-23 11:00:00,28.96,29.0,28.85,28.94,22964.0,28.0121,28.0508,27.9058,27.9928,22964.0
2022-06-23 11:30:00,28.94,29.03,28.85,28.92,49324.0,27.9928,28.0799,27.9058,27.9735,49324.0
2022-06-23 12:00:00,28.86,28.86,28.69,28.72,43312.0,27.9154,27.9154,27.751,27.78,43312.0
2022-06-23 12:30:00,28.72,28.79,28.67,28.7,55172.0,27.78,27.8477,27.7316,27.7607,55172.0
2022-06-23 13:00:00,28.69,28.87,28.6,28.77,180201.0,27.751,27.9251,27.6639,27.8284,180201.0
2022-06-23 13:30:00,28.77,28.93,28.64,28.86,82448.0,27.8284,27.9831,27.7026,27.9154,82448.0
2022-06-23 14:00:00,28.87,28.99,28.8,28.98,58139.0,27.9251,28.0412,27.8574,28.0315,58139.0
2022-06-23 14:30:00,28.99,29.22,28.93,29.21,69451.0,28.0412,28.2636,27.9831,28.254,69451.0
2022-06-23 15:00:00,29.21,29.31,29.12,29.26,54707.0,28.254,28.3507,28.1669,28.3023,54707.0
2022-06-23 15:30:00,29.27,29.4,29.24,29.26,186277.0,28.312,28.4377,28.283,28.3023,186277.0
2022-06-24 09:30:00,29.58,30.26,29.58,30.21,78240.0,28.6119,29.2696,28.6119,29.2212,78240.0
2022-06-24 10:00:00,30.28,30.38,30.15,30.19,67845.0,29.2889,29.3857,29.1632,29.2019,67845.0
2022-06-24 10:30:00,30.21,30.23,29.95,30.06,194936.0,29.2212,29.2406,28.9697,29.0761,194936.0
2022-06-24 11:00:00,30.07,30.19,29.83,29.9,52214.0,29.0858,29.2019,28.8537,28.9214,52214.0
2022-06-24 11:30:00,29.9,30.01,29.86,29.88,41480.0,28.9214,29.0278,28.8827,28.902,41480.0
2022-06-24 12:00:00,29.88,29.9,29.64,29.75,99401.0,28.902,28.9214,28.6699,28.7763,99401.0
2022-06-24 12:30:00,29.77,29.84,29.41,29.84,147781.0,28.7956,28.8633,28.4474,28.8633,147781.0
2022-06-24 13:00:00,29.83,29.83,29.68,29.73,91225.0,28.8537,28.8537,28.7086,28.7569,91225.0
2022-06-24 13:30:00,29.72,29.75,29.61,29.65,38159.0,28.7473,28.7763,28.6409,28.6796,38159.0
2022-06-24 14:00:00,29.65,29.76,29.62,29.74,97925.0,28.6796,28.786,28.6505,28.7666,97925.0
2022-06-24 14:30:00,29.73,29.99,29.72,29.99,84055.0,28.7569,29.0084,28.7473,29.0084,84055.0
2022-06-24 15:00:00,29.99,30.05,29.7,29.8,274505.0,29.0084,29.0665,28.7279,28.8247,274505.0
2022-06-24 15:30:00,29.8,29.81,29.54,29.65,823040.0,28.8247,28.8343,28.5732,28.6796,823040.0
2022-06-27 09:30:00,29.82,29.9,29.49,29.61,71159.0,28.844,28.9214,28.5248,28.6409,71159.0
2022-06-27 10:00:00,29.63,29.74,29.35,29.35,53187.0,28.6602,28.7666,28.3894,28.3894,53187.0
2022-06-27 10:30:00,29.34,29.66,29.34,29.61,41801.0,28.3797,28.6892,28.3797,28.6409,41801.0
2022-06-27 11:00:00,29.62,29.69,29.58,29.65,42346.0,28.6505,28.7183,28.6119,28.6796,42346.0
2022-06-27 11:30:00,29.65,29.7,29.56,29.66,45355.0,28.6796,28.7279,28.5925,28.6892,45355.0
2022-06-27 12:00:00,29.67,29.67,29.4,29.42,25464.0,28.6989,28.6989,28.4377,28.4571,25464.0
2022-06-27 12:30:00,29.44,29.56,29.42,29.55,26301.0,28.4764,28.5925,28.4571,28.5828,26301.0
2022-06-27 13:00:00,29.54,29.62,29.42,29.53,43725.0,28.5732,28.6505,28.4571,28.5635,43725.0
2022-06-27 13:30:00,29.53,29.54,29.41,29.46,35058.0,28.5635,28.5732,28.4474,28.4958,35058.0
2022-06-27 14:00:00,29.46,29.69,29.43,29.69,45810.0,28.4958,28.7183,28.4668,28.7183,45810.0
2022-06-27 14:30:00,29.68,29.7,29.57,29.62,32185.0,28.7086,28.7279,28.6022,28.6505,32185.0
2022-06-27 15:00:00,29.62,29.65,29.48,29.55,70053.0,28.6505,28.6796,28.5151,28.5828,70053.0
2022-06-27 15:30:00,29.55,29.72,29.47,29.56,201568.0,28.5828,28.7473,28.5055,28.5925,201568.0
2022-06-28 09:30:00,29.94,30.33,29.81,29.99,76606.0,28.9601,29.3373,28.8343,29.0084,76606.0
2022-06-28 10:00:00,29.96,30.07,29.66,29.69,50869.0,28.9794,29.0858,28.6892,28.7183,50869.0
2022-06-28 10:30:00,29.69,29.76,29.41,29.51,65617.0,28.7183,28.786,28.4474,28.5441,65617.0
2022-06-28 11:00:00,29.5,29.54,29.2,29.22,45470.0,28.5345,28.5732,28.2443,28.2636,45470.0
2022-06-28 11:30:00,29.23,29.27,28.99,29.0,32486.0,28.2733,28.312,28.0412,28.0508,32486.0
2022-06-28 12:00:00,28.99,29.08,28.94,29.08,35577.0,28.0412,28.1282,27.9928,28.1282,35577.0
2022-06-28 12:30:00,29.08,29.14,28.99,29.12,28425.0,28.1282,28.1863,28.0412,28.1669,28425.0
2022-06-28 13:00:00,29.11,29.11,28.87,28.92,33177.0,28.1572,28.1572,27.9251,27.9735,33177.0
2022-06-28 13:30:00,28.9,28.92,28.81,28.81,37166.0,27.9541,27.9735,27.8671,27.8671,37166.0
2022-06-28 14:00:00,28.81,28.88,28.75,28.76,61153.0,27.8671,27.9348,27.809,27.8187,61153.0
2022-06-28 14:30:00,28.76,28.91,28.75,28.86,65480.0,27.8187,27.9638,27.809,27.9154,65480.0
2022-06-28 15:00:00,28.86,28.88,28.74,28.74,63076.0,27.9154,27.9348,27.7994,27.7994,63076.0
2022-06-28 15:30:00,28.73,28.76,28.51,28.52,193703.0,27.7897,27.8187,27.5769,27.5866,193703.0
2022-06-29 09:30:00,28.67,28.76,28.38,28.54,56204.0,27.7316,27.8187,27.4511,27.6059,56204.0
2022-06-29 10:00:00,28.53,28.63,28.26,28.29,40620.0,27.5962,27.693,27.3351,27.3641,40620.0
2022-06-29 10:30:00,28.3,28.41,28.19,28.21,52312.0,27.3738,27.4802,27.2674,27.2867,52312.0
2022-06-29 11:00:00,28.18,28.22,27.96,28.05,68879.0,27.2577,27.2964,27.0449,27.1319,68879.0
2022-06-29 11:30:00,28.07,28.19,28.0,28.15,42365.0,27.1513,27.2674,27.0836,27.2287,42365.0
2022-06-29 12:00:00,28.17,28.23,28.07,28.08,36851.0,27.248,27.306,27.1513,27.161,36851.0
2022-06-29 12:30:00,28.08,28.17,28.07,28.14,48547.0,27.161,27.248,27.1513,27.219,48547.0
2022-06-29 13:00:00,28.13,28.14,27.91,28.01,68523.0,27.2093,27.219,26.9965,27.0932,68523.0
2022-06-29 13:30:00,28.0,28.11,27.94,28.08,67336.0,27.0836,27.19,27.0255,27.161,67336.0
2022-06-29 14:00:00,28.08,28.34,28.07,28.34,86978.0,27.161,27.4124,27.1513,27.4124,86978.0
2022-06-29 14:30:00,28.33,28.33,28.11,28.13,77199.0,27.4028,27.4028,27.19,27.2093,77199.0
2022-06-29 15:00:00,28.13,28.4,28.1,28.4,96495.0,27.2093,27.4705,27.1803,27.4705,96495.0
2022-06-29 15:30:00,28.4,28.5,28.34,28.42,229516.0,27.4705,27.5672,27.4124,27.4898,229516.0
2022-06-30 09:30:00,28.06,28.44,27.75,27.75,47404.0,27.1416,27.5092,26.8418,26.8418,47404.0
2022-06-30 10:00:00,27.74,27.83,27.63,27.77,38520.0,26.8321,26.9191,26.7257,26.8611,38520.0
2022-06-30 10:30:00,27.78,27.98,27.75,27.97,46443.0,26.8708,27.0642,26.8418,27.0546,46443.0
2022-06-30 11:00:00,27.96,28.2,27.85,28.14,61120.0,27.0449,27.277,26.9385,27.219,61120.0
2022-06-30 11:30:00,28.14,28.2,27.97,28.1,241598.0,27.219,27.277,27.0546,27.1803,241598.0
2022-06-30 12:00:00,28.1,28.42,28.09,28.4,97118.0,27.1803,27.4898,27.1706,27.4705,97118.0
2022-06-30 12:30:00,28.4,28.48,28.31,28.35,29969.0,27.4705,27.5479,27.3834,27.4221,29969.0
2022-06-30 13:00:00,28.35,28.37,28.13,28.17,38883.0,27.4221,27.4415,27.2093,27.248,38883.0
2022-06-30 13:30:00,28.18,28.31,28.1,28.15,135560.0,27.2577,27.3834,27.1803,27.2287,135560.0
2022-06-30 14:00:00,28.16,28.19,28.0,28.09,45425.0,27.2383,27.2674,27.0836,27.1706,45425.0
2022-06-30 14:30:00,28.09,28.11,27.83,27.84,51086.0,27.1706,27.19,26.9191,26.9288,51086.0
2022-06-30 15:00:00,27.83,27.87,27.72,27.85,62537.0,26.9191,26.9578,26.8127,26.9385,62537.0
2022-06-30 15:30:00,27.85,27.98,27.74,27.9,261014.0,26.9385,27.0642,26.8321,26.9868,261014.0
2022-07-01 09:30:00,27.95,28.6,27.89,28.3,61964.0,27.0352,27.6639,26.9772,27.3738,61964.0
2022-07-01 10:00:00,28.34,28.43,28.09,28.13,54908.0,27.4124,27.4995,27.1706,27.2093,54908.0
2022-07-01 10:30:00,28.11,28.11,27.85,27.97,50813.0,27.19,27.19,26.9385,27.0546,50813.0
2022-07-01 11:00:00,27.97,28.2,27.93,28.2,58838.0,27.0546,27.277,27.0159,27.277,58838.0
2022-07-01 11:30:00,28.21,28.27,27.98,28.05,42909.0,27.2867,27.3447,27.0642,27.1319,42909.0
2022-07-01 12:00:00,28.06,28.21,28.0,28.2,23963.0,27.1416,27.2867,27.0836,27.277,23963.0
2022-07-01 12:30:00,28.19,28.21,28.01,28.02,46695.0,27.2674,27.2867,27.0932,27.1029,46695.0
2022-07-01 13:00:00,28.01,28.15,27.97,28.14,50397.0,27.0932,27.2287,27.0546,27.219,50397.0
2022-07-01 13:30:00,28.15,28.23,28.1,28.23,66402.0,27.2287,27.306,27.1803,27.306,66402.0
2022-07-01 14:00:00,28.24,28.34,28.19,28.29,55348.0,27.3157,27.4124,27.2674,27.3641,55348.0
2022-07-01 14:30:00,28.29,28.41,28.29,28.36,116493.0,27.3641,27.4802,27.3641,27.4318,116493.0
2022-07-01 15:00:00,28.36,28.39,28.28,28.36,72302.0,27.4318,27.4608,27.3544,27.4318,72302.0
2022-07-01 15:30:00,28.37,28.63,28.35,28.6,240634.0,27.4415,27.693,27.4221,27.6639,240634.0
2022-07-05 09:30:00,28.3,28.41,27.81,27.93,48863.0,27.3738,27.4802,26.8998,27.0159,48863.0
2022-07-05 10:00:00,27.91,28.28,27.83,28.18,55083.0,26.9965,27.3544,26.9191,27.2577,55083.0
2022-07-05 10:30:00,28.18,28.6,28.18,28.49,34517.0,27.2577,27.6639,27.2577,27.5575,34517.0
2022-07-05 11:00:00,28.45,28.45,28.34,28.42,21011.0,27.5188,27.5188,27.4124,27.4898,21011.0
2022-07-05 11:30:00,28.41,28.51,28.31,28.47,27422.0,27.4802,27.5769,27.3834,27.5382,27422.0
2022-07-05 12:00:00,28.5,28.7,28.42,28.62,29922.0,27.5672,27.7607,27.4898,27.6833,29922.0
2022-07-05 12:30:00,28.63,28.66,28.44,28.48,27147.0,27.693,27.722,27.5092,27.5479,27147.0
2022-07-05 13:00:00,28.47,28.63,28.47,28.63,29487.0,27.5382,27.693,27.5382,27.693,29487.0
2022-07-05 13:30:00,28.64,28.75,28.64,28.67,40973.0,27.7026,27.809,27.7026,27.7316,40973.0
2022-07-05 14:00:00,28.68,28.79,28.67,28.76,31368.0,27.7413,27.8477,27.7316,27.8187,31368.0
2022-07-05 14:30:00,28.77,28.82,28.7,28.73,37309.0,27.8284,27.8767,27.7607,27.7897,37309.0
2022-07-05 15:00:00,28.72,28.91,28.63,28.89,52729.0,27.78,27.9638,27.693,27.9444,52729.0
2022-07-05 15:30:00,28.9,29.14,28.85,29.14,249910.0,27.9541,28.1863,27.9058,28.1863,249910.0
2022-07-06 09:30:00,29.24,29.6,29.05,29.2,46632.0,28.283,28.6312,28.0992,28.2443,46632.0
2022-07-06 10:00:00,29.19,29.25,28.99,29.08,28371.0,28.2346,28.2927,28.0412,28.1282,28371.0
2022-07-06 10:30:00,29.1,29.17,28.99,29.08,22088.0,28.1476,28.2153,28.0412,28.1282,22088.0
2022-07-06 11:00:00,29.1,29.12,28.92,29.02,29024.0,28.1476,28.1669,27.9735,28.0702,29024.0
2022-07-06 11:30:00,29.03,29.17,28.88,29.16,33821.0,28.0799,28.2153,27.9348,28.2056,33821.0
2022-07-06 12:00:00,29.15,29.21,29.08,29.14,35702.0,28.1959,28.254,28.1282,28.1863,35702.0
2022-07-06 12:30:00,29.13,29.2,29.08,29.14,26301.0,28.1766,28.2443,28.1282,28.1863,26301.0
2022-07-06 13:00:00,29.17,29.25,29.15,29.2,26903.0,28.2153,28.2927,28.1959,28.2443,26903.0
2022-07-06 13:30:00,29.22,29.24,29.17,29.22,26292.0,28.2636,28.283,28.2153,28.2636,26292.0
2022-07-06 14:00:00,29.21,29.37,29.15,29.37,41736.0,28.254,28.4087,28.1959,28.4087,41736.0
2022-07-06 14:30:00,29.36,29.52,29.32,29.44,32397.0,28.3991,28.5538,28.3604,28.4764,32397.0
2022-07-06 15:00:00,29.44,29.45,29.34,29.42,33453.0,28.4764,28.4861,28.3797,28.4571,33453.0
2022-07-06 15:30:00,29.42,29.42,29.13,29.2,141683.0,28.4571,28.4571,28.1766,28.2443,141683.0
2022-07-07 09:30:00,29.46,29.65,29.39,29.46,31684.0,28.4958,28.6796,28.4281,28.4958,31684.0
2022-07-07 10:00:00,29.46,29.46,29.22,29.24,30751.0,28.4958,28.4958,28.2636,28.283,30751.0
2022-07-07 10:30:00,29.24,29.47,29.16,29.41,26406.0,28.283,28.5055,28.2056,28.4474,26406.0
2022-07-07 11:00:00,29.43,29.52,29.4,29.48,21805.0,28.4668,28.5538,28.4377,28.5151,21805.0
2022-07-07 11:30:00,29.47,29.54,29.4,29.53,27143.0,28.5055,28.5732,28.4377,28.5635,27143.0
2022-07-07 12:00:00,29.53,29.57,29.5,29.55,37563.0,28.5635,28.6022,28.5345,28.5828,37563.0
2022-07-07 12:30:00,29.55,29.66,29.53,29.61,22159.0,28.5828,28.6892,28.5635,28.6409,22159.0
2022-07-07 13:00:00,29.59,29.62,29.49,29.53,31844.0,28.6215,28.6505,28.5248,28.5635,31844.0
2022-07-07 13:30:00,29.53,29.64,29.52,29.61,25997.0,28.5635,28.6699,28.5538,28.6409,25997.0
2022-07-07 14:00:00,29.62,29.68,29.58,29.66,31021.0,28.6505,28.7086,28.6119,28.6892,31021.0
2022-07-07 14:30:00,29.66,29.67,29.59,29.66,21910.0,28.6892,28.6989,28.6215,28.6892,21910.0
2022-07-07 15:00:00,29.66,29.73,29.62,29.69,31154.0,28.6892,28.7569,28.6505,28.7183,31154.0
2022-07-07 15:30:00,29.69,29.72,29.61,29.69,104528.0,28.7183,28.7473,28.6409,28.7183,104528.0
2022-07-08 09:30:00,29.53,29.55,29.18,29.24,18556.0,28.6506,28.67,28.3111,28.3693,18556.0
2022-07-08 10:00:00,29.22,29.64,29.2,29.63,17859.0,28.3499,28.7574,28.3305,28.7477,17859.0
2022-07-08 10:30:00,29.66,29.85,29.65,29.76,32934.0,28.7768,28.9611,28.7671,28.8738,32934.0
2022-07-08 11:00:00,29.77,29.87,29.74,29.86,20892.0,28.8835,28.9805,28.8544,28.9708,20892.0
2022-07-08 11:30:00,29.84,29.85,29.61,29.71,11722.0,28.9514,28.9611,28.7283,28.8253,11722.0
2022-07-08 12:00:00,29.69,29.69,29.5,29.5,14805.0,28.8059,28.8059,28.6215,28.6215,14805.0
2022-07-08 12:30:00,29.5,29.52,29.4,29.45,16944.0,28.6215,28.6409,28.5245,28.573,16944.0
2022-07-08 13:00:00,29.44,29.54,29.42,29.54,17706.0,28.5633,28.6603,28.5439,28.6603,17706.0
2022-07-08 13:30:00,29.52,29.62,29.51,29.55,16384.0,28.6409,28.738,28.6312,28.67,16384.0
2022-07-08 14:00:00,29.58,29.62,29.52,29.6,21378.0,28.6991,28.738,28.6409,28.7186,21378.0
2022-07-08 14:30:00,29.6,29.61,29.54,29.56,20863.0,28.7186,28.7283,28.6603,28.6797,20863.0
2022-07-08 15:00:00,29.57,29.62,29.49,29.53,23512.0,28.6894,28.738,28.6118,28.6506,23512.0
2022-07-08 15:30:00,29.52,29.53,29.45,29.48,100227.0,28.6409,28.6506,28.573,28.6021,100227.0
2022-07-11 09:30:00,29.21,29.21,28.58,28.85,61445.0,28.3402,28.3402,27.7289,27.9909,61445.0
2022-07-11 10:00:00,28.84,28.97,28.65,28.76,42868.0,27.9812,28.1073,27.7968,27.9036,42868.0
2022-07-11 10:30:00,28.78,28.92,28.75,28.83,39976.0,27.923,28.0588,27.8939,27.9715,39976.0
2022-07-11 11:00:00,28.83,29.05,28.8,29.0,42974.0,27.9715,28.1849,27.9424,28.1364,42974.0
2022-07-11 11:30:00,28.98,29.0,28.85,28.89,37051.0,28.117,28.1364,27.9909,28.0297,37051.0
2022-07-11 12:00:00,28.9,28.95,28.83,28.87,34061.0,28.0394,28.0879,27.9715,28.0103,34061.0
2022-07-11 12:30:00,28.86,28.93,28.74,28.81,33036.0,28.0006,28.0685,27.8842,27.9521,33036.0
2022-07-11 13:00:00,28.81,28.91,28.8,28.84,42981.0,27.9521,28.0491,27.9424,27.9812,42981.0
2022-07-11 13:30:00,28.85,28.93,28.84,28.89,44233.0,27.9909,28.0685,27.9812,28.0297,44233.0
2022-07-11 14:00:00,28.89,28.89,28.74,28.84,67756.0,28.0297,28.0297,27.8842,27.9812,67756.0
2022-07-11 14:30:00,28.81,28.92,28.81,28.88,51298.0,27.9521,28.0588,27.9521,28.02,51298.0
2022-07-11 15:00:00,28.87,28.89,28.79,28.86,75964.0,28.0103,28.0297,27.9327,28.0006,75964.0
2022-07-11 15:30:00,28.86,28.92,28.78,28.88,195647.0,28.0006,28.0588,27.923,28.02,195647.0
2022-07-12 09:30:00,28.94,29.5,28.94,29.26,27715.0,28.0782,28.6215,28.0782,28.3887,27715.0
2022-07-12 10:00:00,29.28,29.34,29.1,29.18,20755.0,28.4081,28.4663,28.2334,28.3111,20755.0
2022-07-12 10:30:00,29.22,29.39,29.18,29.39,16725.0,28.3499,28.5148,28.3111,28.5148,16725.0
2022-07-12 11:00:00,29.39,29.44,29.24,29.34,22662.0,28.5148,28.5633,28.3693,28.4663,22662.0
2022-07-12 11:30:00,29.35,29.38,29.15,29.16,14522.0,28.476,28.5051,28.282,28.2917,14522.0
2022-07-12 12:00:00,29.17,29.37,29.17,29.35,17508.0,28.3014,28.4954,28.3014,28.476,17508.0
2022-07-12 12:30:00,29.37,29.45,29.33,29.45,28174.0,28.4954,28.573,28.4566,28.573,28174.0
2022-07-12 13:00:00,29.42,29.47,29.38,29.38,14938.0,28.5439,28.5924,28.5051,28.5051,14938.0
2022-07-12 13:30:00,29.39,29.5,29.38,29.44,25379.0,28.5148,28.6215,28.5051,28.5633,25379.0
2022-07-12 14:00:00,29.44,29.47,29.39,29.42,25480.0,28.5633,28.5924,28.5148,28.5439,25480.0
2022-07-12 14:30:00,29.42,29.44,29.29,29.31,27570.0,28.5439,28.5633,28.4178,28.4372,27570.0
2022-07-12 15:00:00,29.3,29.3,29.05,29.11,40062.0,28.4275,28.4275,28.1849,28.2431,40062.0
2022-07-12 15:30:00,29.11,29.23,29.04,29.17,119986.0,28.2431,28.3596,28.1752,28.3014,119986.0
2022-07-13 09:30:00,28.65,28.79,28.49,28.75,29361.0,27.7968,27.9327,27.6416,27.8939,29361.0
2022-07-13 10:00:00,28.75,28.75,28.38,28.68,21599.0,27.8939,27.8939,27.5349,27.8259,21599.0
2022-07-13 10:30:00,28.68,28.93,28.65,28.89,21321.0,27.8259,28.0685,27.7968,28.0297,21321.0
2022-07-13 11:00:00,28.85,29.02,28.83,28.83,19516.0,27.9909,28.1558,27.9715,27.9715,19516.0
2022-07-13 11:30:00,28.84,28.86,28.6,28.73,17291.0,27.9812,28.0006,27.7483,27.8745,17291.0
2022-07-13 12:00:00,28.73,28.81,28.58,28.67,17991.0,27.8745,27.9521,27.7289,27.8162,17991.0
2022-07-13 12:30:00,28.66,28.76,28.64,28.75,23354.0,27.8065,27.9036,27.7871,27.8939,23354.0
2022-07-13 13:00:00,28.76,28.84,28.72,28.84,28485.0,27.9036,27.9812,27.8648,27.9812,28485.0
2022-07-13 13:30:00,28.83,28.94,28.79,28.88,22288.0,27.9715,28.0782,27.9327,28.02,22288.0
2022-07-13 14:00:00,28.87,28.92,28.72,28.92,36883.0,28.0103,28.0588,27.8648,28.0588,36883.0
2022-07-13 14:30:00,28.93,28.99,28.88,28.97,31841.0,28.0685,28.1267,28.02,28.1073,31841.0
2022-07-13 15:00:00,28.98,28.98,28.83,28.85,31619.0,28.117,28.117,27.9715,27.9909,31619.0
2022-07-13 15:30:00,28.86,28.86,28.78,28.78,102692.0,28.0006,28.0006,27.923,27.923,102692.0
2022-07-14 09:30:00,28.46,28.46,28.2,28.3,28894.0,27.6125,27.6125,27.3602,27.4573,28894.0
2022-07-14 10:00:00,28.26,28.34,28.12,28.33,25678.0,27.4185,27.4961,27.2826,27.4864,25678.0
2022-07-14 10:30:00,28.33,28.45,28.23,28.24,28334.0,27.4864,27.6028,27.3893,27.3991,28334.0
2022-07-14 11:00:00,28.26,28.36,28.22,28.32,18853.0,27.4185,27.5155,27.3796,27.4767,18853.0
2022-07-14 11:30:00,28.32,28.52,28.18,28.51,41632.0,27.4767,27.6707,27.3408,27.661,41632.0
2022-07-14 12:00:00,28.51,28.52,28.26,28.28,17769.0,27.661,27.6707,27.4185,27.4379,17769.0
2022-07-14 12:30:00,28.27,28.32,28.13,28.22,25588.0,27.4282,27.4767,27.2923,27.3796,25588.0
2022-07-14 13:00:00,28.21,28.29,28.16,28.27,25174.0,27.3699,27.4476,27.3214,27.4282,25174.0
2022-07-14 13:30:00,28.26,28.3,28.18,28.27,30987.0,27.4185,27.4573,27.3408,27.4282,30987.0
2022-07-14 14:00:00,28.27,28.51,28.27,28.51,30409.0,27.4282,27.661,27.4282,27.661,30409.0
2022-07-14 14:30:00,28.5,28.57,28.44,28.53,24520.0,27.6513,27.7192,27.5931,27.6804,24520.0
2022-07-14 15:00:00,28.54,28.56,28.45,28.53,40192.0,27.6901,27.7095,27.6028,27.6804,40192.0
2022-07-14 15:30:00,28.54,28.58,28.45,28.51,129635.0,27.6901,27.7289,27.6028,27.661,129635.0
2022-07-15 09:30:00,28.97,29.03,28.6,28.7,16835.0,28.1073,28.1655,27.7483,27.8454,16835.0
2022-07-15 10:00:00,28.79,29.07,28.74,29.07,20982.0,27.9327,28.2043,27.8842,28.2043,20982.0
2022-07-15 10:30:00,29.05,29.07,28.89,28.94,23938.0,28.1849,28.2043,28.0297,28.0782,23938.0
2022-07-15 11:00:00,28.97,29.27,28.97,29.2,28660.0,28.1073,28.3984,28.1073,28.3305,28660.0
2022-07-15 11:30:00,29.21,29.41,29.16,29.39,25147.0,28.3402,28.5342,28.2917,28.5148,25147.0
2022-07-15 12:00:00,29.39,29.43,29.32,29.36,41717.0,28.5148,28.5536,28.4469,28.4857,41717.0
2022-07-15 12:30:00,29.37,29.39,29.3,29.38,30744.0,28.4954,28.5148,28.4275,28.5051,30744.0
2022-07-15 13:00:00,29.38,29.43,29.34,29.43,28764.0,28.5051,28.5536,28.4663,28.5536,28764.0
2022-07-15 13:30:00,29.43,29.51,29.41,29.44,26381.0,28.5536,28.6312,28.5342,28.5633,26381.0
2022-07-15 14:00:00,29.43,29.43,29.35,29.37,18345.0,28.5536,28.5536,28.476,28.4954,18345.0
2022-07-15 14:30:00,29.37,29.49,29.29,29.43,36707.0,28.4954,28.6118,28.4178,28.5536,36707.0
2022-07-15 15:00:00,29.43,29.48,29.4,29.47,29024.0,28.5536,28.6021,28.5245,28.5924,29024.0
2022-07-15 15:30:00,29.47,29.61,29.45,29.6,109368.0,28.5924,28.7283,28.573,28.7186,109368.0
2022-07-18 09:30:00,29.81,29.98,29.6,29.94,34893.0,28.9223,29.0872,28.7186,29.0484,34893.0
2022-07-18 10:00:00,29.95,29.95,29.69,29.81,38203.0,29.0581,29.0581,28.8059,28.9223,38203.0
2022-07-18 10:30:00,29.81,29.87,29.7,29.78,78337.0,28.9223,28.9805,28.8156,28.8932,78337.0
2022-07-18 11:00:00,29.78,29.81,29.68,29.74,134888.0,28.8932,28.9223,28.7962,28.8544,134888.0
2022-07-18 11:30:00,29.74,29.96,29.73,29.92,110700.0,28.8544,29.0678,28.8447,29.029,110700.0
2022-07-18 12:00:00,29.91,29.92,29.77,29.81,95774.0,29.0193,29.029,28.8835,28.9223,95774.0
2022-07-18 12:30:00,29.81,29.83,29.75,29.81,68183.0,28.9223,28.9417,28.8641,28.9223,68183.0
2022-07-18 13:00:00,29.82,29.93,29.77,29.86,62568.0,28.932,29.0387,28.8835,28.9708,62568.0
2022-07-18 13:30:00,29.88,29.88,29.7,29.79,29148.0,28.9902,28.9902,28.8156,28.9029,29148.0
2022-07-18 14:00:00,29.78,29.84,29.74,29.75,29996.0,28.8932,28.9514,28.8544,28.8641,29996.0
2022-07-18 14:30:00,29.75,29.84,29.64,29.66,42136.0,28.8641,28.9514,28.7574,28.7768,42136.0
2022-07-18 15:00:00,29.66,29.77,29.62,29.68,38449.0,28.7768,28.8835,28.738,28.7962,38449.0
2022-07-18 15:30:00,29.68,29.68,29.53,29.58,120053.0,28.7962,28.7962,28.6506,28.6991,120053.0
2022-07-19 09:30:00,29.91,30.03,29.75,29.79,75919.0,29.0193,29.1357,28.8641,28.9029,75919.0
2022-07-19 10:00:00,29.74,29.91,29.58,29.86,52497.0,28.8544,29.0193,28.6991,28.9708,52497.0
2022-07-19 10:30:00,29.85,29.96,29.84,29.92,67624.0,28.9611,29.0678,28.9514,29.029,67624.0
2022-07-19 11:00:00,29.93,30.09,29.87,30.01,100897.0,29.0387,29.194,28.9805,29.1163,100897.0
2022-07-19 11:30:00,30.02,30.18,30.01,30.16,33177.0,29.126,29.2813,29.1163,29.2619,33177.0
2022-07-19 12:00:00,30.16,30.26,30.15,30.16,49643.0,29.2619,29.3589,29.2522,29.2619,49643.0
2022-07-19 12:30:00,30.15,30.3,30.15,30.25,45939.0,29.2522,29.3977,29.2522,29.3492,45939.0
2022-07-19 13:00:00,30.26,30.3,30.16,30.3,31480.0,29.3589,29.3977,29.2619,29.3977,31480.0
2022-07-19 13:30:00,30.31,30.5,30.29,30.48,17561.0,29.4074,29.5918,29.388,29.5723,17561.0
2022-07-19 14:00:00,30.49,30.56,30.45,30.48,31964.0,29.582,29.65,29.5432,29.5723,31964.0
2022-07-19 14:30:00,30.47,30.59,30.45,30.53,97396.0,29.5626,29.6791,29.5432,29.6209,97396.0
2022-07-19 15:00:00,30.53,30.61,30.51,30.56,84695.0,29.6209,29.6985,29.6015,29.65,84695.0
2022-07-19 15:30:00,30.57,30.67,30.48,30.61,213952.0,29.6597,29.7567,29.5723,29.6985,213952.0
2022-07-20 09:30:00,30.84,31.02,30.55,30.55,38963.0,29.9216,30.0963,29.6403,29.6403,38963.0
2022-07-20 10:00:00,30.57,30.84,30.49,30.82,65941.0,29.6597,29.9216,29.582,29.9022,65941.0
2022-07-20 10:30:00,30.8,31.18,30.79,31.18,51811.0,29.8828,30.2515,29.8731,30.2515,51811.0
2022-07-20 11:00:00,31.16,31.25,30.96,31.02,61548.0,30.2321,30.3194,30.0381,30.0963,61548.0
2022-07-20 11:30:00,31.02,31.17,30.99,31.09,40014.0,30.0963,30.2418,30.0672,30.1642,40014.0
2022-07-20 12:00:00,31.09,31.19,31.0,31.04,57336.0,30.1642,30.2612,30.0769,30.1157,57336.0
2022-07-20 12:30:00,31.04,31.05,30.71,30.82,52617.0,30.1157,30.1254,29.7955,29.9022,52617.0
2022-07-20 13:00:00,30.83,30.86,30.68,30.83,37393.0,29.9119,29.941,29.7664,29.9119,37393.0
2022-07-20 13:30:00,30.84,30.86,30.72,30.78,31820.0,29.9216,29.941,29.8052,29.8634,31820.0
2022-07-20 14:00:00,30.78,30.87,30.76,30.85,27674.0,29.8634,29.9507,29.844,29.9313,27674.0
2022-07-20 14:30:00,30.85,30.91,30.78,30.78,56728.0,29.9313,29.9895,29.8634,29.8634,56728.0
2022-07-20 15:00:00,30.8,30.93,30.78,30.93,35501.0,29.8828,30.0089,29.8634,30.0089,35501.0
2022-07-20 15:30:00,30.93,30.93,30.75,30.81,152506.0,30.0089,30.0089,29.8343,29.8925,152506.0
2022-07-21 09:30:00,30.4,30.68,30.01,30.33,74645.0,29.4947,29.7664,29.1163,29.4268,74645.0
2022-07-21 10:00:00,30.34,30.36,29.91,29.98,50072.0,29.4365,29.4559,29.0193,29.0872,50072.0
2022-07-21 10:30:00,29.95,30.29,29.94,30.27,97648.0,29.0581,29.388,29.0484,29.3686,97648.0
2022-07-21 11:00:00,30.25,30.5,30.2,30.49,61488.0,29.3492,29.5918,29.3007,29.582,61488.0
2022-07-21 11:30:00,30.5,30.61,30.45,30.48,51224.0,29.5918,29.6985,29.5432,29.5723,51224.0
2022-07-21 12:00:00,30.49,30.66,30.4,30.66,59760.0,29.582,29.747,29.4947,29.747,59760.0
2022-07-21 12:30:00,30.65,30.79,30.62,30.71,83347.0,29.7373,29.8731,29.7082,29.7955,83347.0
2022-07-21 13:00:00,30.7,30.73,30.62,30.71,55907.0,29.7858,29.8149,29.7082,29.7955,55907.0
2022-07-21 13:30:00,30.72,30.72,30.54,30.6,61223.0,29.8052,29.8052,29.6306,29.6888,61223.0
2022-07-21 14:00:00,30.62,30.66,30.56,30.64,32609.0,29.7082,29.747,29.65,29.7276,32609.0
2022-07-21 14:30:00,30.65,30.66,30.59,30.61,30707.0,29.7373,29.747,29.6791,29.6985,30707.0
2022-07-21 15:00:00,30.62,30.71,30.61,30.68,25758.0,29.7082,29.7955,29.6985,29.7664,25758.0
2022-07-21 15:30:00,30.68,30.76,30.64,30.74,153667.0,29.7664,29.844,29.7276,29.8246,153667.0
2022-07-22 09:30:00,30.68,30.96,30.59,30.67,17338.0,29.7664,30.0381,29.6791,29.7567,17338.0
2022-07-22 10:00:00,30.64,30.8,30.5,30.8,27292.0,29.7276,29.8828,29.5918,29.8828,27292.0
2022-07-22 10:30:00,30.79,30.92,30.75,30.87,34831.0,29.8731,29.9992,29.8343,29.9507,34831.0
2022-07-22 11:00:00,30.87,30.94,30.73,30.79,81754.0,29.9507,30.0186,29.8149,29.8731,81754.0
2022-07-22 11:30:00,30.78,30.82,30.67,30.8,40619.0,29.8634,29.9022,29.7567,29.8828,40619.0
2022-07-22 12:00:00,30.8,30.88,30.71,30.73,32790.0,29.8828,29.9604,29.7955,29.8149,32790.0
2022-07-22 12:30:00,30.73,30.84,30.71,30.84,49548.0,29.8149,29.9216,29.7955,29.9216,49548.0
2022-07-22 13:00:00,30.84,30.87,30.73,30.82,46124.0,29.9216,29.9507,29.8149,29.9022,46124.0
2022-07-22 13:30:00,30.82,30.82,30.62,30.79,53411.0,29.9022,29.9022,29.7082,29.8731,53411.0
2022-07-22 14:00:00,30.8,30.81,30.73,30.76,34554.0,29.8828,29.8925,29.8149,29.844,34554.0
2022-07-22 14:30:00,30.76,30.87,30.69,30.87,48689.0,29.844,29.9507,29.7761,29.9507,48689.0
2022-07-22 15:00:00,30.87,30.99,30.81,30.99,90418.0,29.9507,30.0672,29.8925,30.0672,90418.0
2022-07-22 15:30:00,30.98,31.07,30.94,31.01,218942.0,30.0575,30.1448,30.0186,30.0866,218942.0
2022-07-25 09:30:00,30.88,31.19,30.54,31.16,61924.0,29.9604,30.2612,29.6306,30.2321,61924.0
2022-07-25 10:00:00,31.16,31.2,30.74,30.87,24774.0,30.2321,30.2709,29.8246,29.9507,24774.0
2022-07-25 10:30:00,30.84,30.94,30.73,30.94,15841.0,29.9216,30.0186,29.8149,30.0186,15841.0
2022-07-25 11:00:00,30.91,31.07,30.77,30.93,68863.0,29.9895,30.1448,29.8537,30.0089,68863.0
2022-07-25 11:30:00,30.96,31.09,30.92,31.06,22433.0,30.0381,30.1642,29.9992,30.1351,22433.0
2022-07-25 12:00:00,31.07,31.2,31.05,31.1,27914.0,30.1448,30.2709,30.1254,30.1739,27914.0
2022-07-25 12:30:00,31.12,31.23,31.09,31.12,19846.0,30.1933,30.3,30.1642,30.1933,19846.0
2022-07-25 13:00:00,31.1,31.16,30.99,31.05,20231.0,30.1739,30.2321,30.0672,30.1254,20231.0
2022-07-25 13:30:00,31.05,31.15,31.05,31.09,33539.0,30.1254,30.2224,30.1254,30.1642,33539.0
2022-07-25 14:00:00,31.1,31.13,30.9,30.92,17737.0,30.1739,30.203,29.9798,29.9992,17737.0
2022-07-25 14:30:00,30.93,31.0,30.73,30.74,25186.0,30.0089,30.0769,29.8149,29.8246,25186.0
2022-07-25 15:00:00,30.75,30.8,30.62,30.68,52417.0,29.8343,29.8828,29.7082,29.7664,52417.0
2022-07-25 15:30:00,30.67,30.83,30.62,30.76,149575.0,29.7567,29.9119,29.7082,29.844,149575.0
2022-07-26 09:30:00,30.67,30.76,30.5,30.63,32676.0,29.7567,29.844,29.5918,29.7179,32676.0
2022-07-26 10:00:00,30.62,30.67,30.28,30.33,35973.0,29.7082,29.7567,29.3783,29.4268,35973.0
2022-07-26 10:30:00,30.34,30.37,30.07,30.11,61305.0,29.4365,29.4656,29.1746,29.2134,61305.0
2022-07-26 11:00:00,30.14,30.19,30.03,30.08,35686.0,29.2425,29.291,29.1357,29.1843,35686.0
2022-07-26 11:30:00,30.07,30.1,29.94,29.98,41178.0,29.1746,29.2037,29.0484,29.0872,41178.0
2022-07-26 12:00:00,29.99,30.06,29.95,30.01,26098.0,29.0969,29.1649,29.0581,29.1163,26098.0
2022-07-26 12:30:00,30.01,30.09,29.96,30.03,18592.0,29.1163,29.194,29.0678,29.1357,18592.0
2022-07-26 13:00:00,30.02,30.08,29.95,30.0,24440.0,29.126,29.1843,29.0581,29.1066,24440.0
2022-07-26 13:30:00,29.99,30.0,29.88,29.95,31248.0,29.0969,29.1066,28.9902,29.0581,31248.0
2022-07-26 14:00:00,29.97,30.01,29.82,29.83,30057.0,29.0775,29.1163,28.932,28.9417,30057.0
2022-07-26 14:30:00,29.83,29.87,29.67,29.71,58671.0,28.9417,28.9805,28.7865,28.8253,58671.0
2022-07-26 15:00:00,29.7,29.74,29.6,29.63,63527.0,28.8156,28.8544,28.7186,28.7477,63527.0
2022-07-26 15:30:00,29.64,29.81,29.59,29.78,230421.0,28.7574,28.9223,28.7088,28.8932,230421.0
2022-07-27 09:30:00,30.0,30.61,30.0,30.61,46093.0,29.1066,29.6985,29.1066,29.6985,46093.0
2022-07-27 10:00:00,30.59,30.65,30.47,30.63,33718.0,29.6791,29.7373,29.5626,29.7179,33718.0
2022-07-27 10:30:00,30.63,30.82,30.57,30.74,62421.0,29.7179,29.9022,29.6597,29.8246,62421.0
2022-07-27 11:00:00,30.75,31.11,30.75,31.09,71502.0,29.8343,30.1836,29.8343,30.1642,71502.0
2022-07-27 11:30:00,31.1,31.32,31.02,31.32,51716.0,30.1739,30.3873,30.0963,30.3873,51716.0
2022-07-27 12:00:00,31.32,31.39,31.13,31.24,58070.0,30.3873,30.4552,30.203,30.3097,58070.0
2022-07-27 12:30:00,31.23,31.26,31.15,31.19,62356.0,30.3,30.3291,30.2224,30.2612,62356.0
2022-07-27 13:00:00,31.2,31.27,31.16,31.27,48357.0,30.2709,30.3388,30.2321,30.3388,48357.0
2022-07-27 13:30:00,31.26,31.44,31.26,31.43,75576.0,30.3291,30.5038,30.3291,30.4941,75576.0
2022-07-27 14:00:00,31.43,31.51,31.38,31.49,95331.0,30.4941,30.5717,30.4455,30.5523,95331.0
2022-07-27 14:30:00,31.49,31.76,31.25,31.64,83723.0,30.5523,30.8142,30.3194,30.6978,83723.0
2022-07-27 15:00:00,31.64,31.83,31.55,31.83,116307.0,30.6978,30.8821,30.6105,30.8821,116307.0
2022-07-27 15:30:00,31.86,31.89,31.59,31.59,118362.0,30.9113,30.9404,30.6493,30.6493,118362.0
2022-07-28 09:30:00,31.11,31.6,31.07,31.17,71264.0,30.1836,30.659,30.1448,30.2418,71264.0
2022-07-28 10:00:00,31.17,31.18,30.73,31.0,48666.0,30.2418,30.2515,29.8149,30.0769,48666.0
2022-07-28 10:30:00,31.02,31.28,31.0,31.28,34202.0,30.0963,30.3485,30.0769,30.3485,34202.0
2022-07-28 11:00:00,31.3,31.54,31.24,31.53,34120.0,30.3679,30.6008,30.3097,30.5911,34120.0
2022-07-28 11:30:00,31.53,31.75,31.4,31.65,62997.0,30.5911,30.8045,30.465,30.7075,62997.0
2022-07-28 12:00:00,31.65,31.77,31.59,31.62,50053.0,30.7075,30.8239,30.6493,30.6784,50053.0
2022-07-28 12:30:00,31.61,31.93,31.53,31.78,108703.0,30.6687,30.9792,30.5911,30.8336,108703.0
2022-07-28 13:00:00,31.79,31.8,31.61,31.62,24907.0,30.8433,30.853,30.6687,30.6784,24907.0
2022-07-28 13:30:00,31.61,31.73,31.58,31.65,28041.0,30.6687,30.7851,30.6396,30.7075,28041.0
2022-07-28 14:00:00,31.65,31.66,31.53,31.66,25743.0,30.7075,30.7172,30.5911,30.7172,25743.0
2022-07-28 14:30:00,31.66,31.77,31.65,31.76,20775.0,30.7172,30.8239,30.7075,30.8142,20775.0
2022-07-28 15:00:00,31.76,31.93,31.76,31.93,37100.0,30.8142,30.9792,30.8142,30.9792,37100.0
2022-07-28 15:30:00,31.93,31.99,31.87,31.9,176395.0,30.9792,31.0374,30.921,30.9501,176395.0
2022-07-29 09:30:00,31.79,32.03,31.53,31.97,56332.0,30.8433,31.0762,30.5911,31.018,56332.0
2022-07-29 10:00:00,31.91,32.04,31.85,31.89,21109.0,30.9598,31.0859,30.9016,30.9404,21109.0
2022-07-29 10:30:00,31.86,31.96,31.7,31.74,59169.0,30.9113,31.0083,30.756,30.7948,59169.0
2022-07-29 11:00:00,31.74,31.75,31.54,31.59,44184.0,30.7948,30.8045,30.6008,30.6493,44184.0
2022-07-29 11:30:00,31.59,31.61,31.46,31.58,34798.0,30.6493,30.6687,30.5232,30.6396,34798.0
2022-07-29 12:00:00,31.6,31.67,31.51,31.59,23469.0,30.659,30.7269,30.5717,30.6493,23469.0
2022-07-29 12:30:00,31.58,31.75,31.53,31.73,22518.0,30.6396,30.8045,30.5911,30.7851,22518.0
2022-07-29 13:00:00,31.74,31.8,31.69,31.7,35896.0,30.7948,30.853,30.7463,30.756,35896.0
2022-07-29 13:30:00,31.69,31.8,31.68,31.74,27576.0,30.7463,30.853,30.7366,30.7948,27576.0
2022-07-29 14:00:00,31.75,31.83,31.74,31.75,39019.0,30.8045,30.8821,30.7948,30.8045,39019.0
2022-07-29 14:30:00,31.74,31.85,31.72,31.77,31779.0,30.7948,30.9016,30.7754,30.8239,31779.0
2022-07-29 15:00:00,31.78,31.9,31.77,31.9,43543.0,30.8336,30.9501,30.8239,30.9501,43543.0
2022-07-29 15:30:00,31.91,32.06,31.83,31.96,258334.0,30.9598,31.1053,30.8821,31.0083,258334.0
2022-08-01 09:30:00,31.69,31.7,31.1,31.48,173803.0,30.7463,30.756,30.1739,30.5426,173803.0
2022-08-01 10:00:00,31.47,31.6,31.07,31.16,149994.0,30.5329,30.659,30.1448,30.2321,149994.0
2022-08-01 10:30:00,31.19,31.88,31.17,31.87,301723.0,30.2612,30.9307,30.2418,30.921,301723.0
2022-08-01 11:00:00,31.89,31.91,31.58,31.78,52473.0,30.9404,30.9598,30.6396,30.8336,52473.0
2022-08-01 11:30:00,31.78,32.0,31.72,31.95,53572.0,30.8336,31.0471,30.7754,30.9986,53572.0
2022-08-01 12:00:00,31.92,31.97,31.68,31.73,40961.0,30.9695,31.018,30.7366,30.7851,40961.0
2022-08-01 12:30:00,31.73,31.8,31.64,31.7,22593.0,30.7851,30.853,30.6978,30.756,22593.0
2022-08-01 13:00:00,31.72,31.75,31.52,31.55,30348.0,30.7754,30.8045,30.5814,30.6105,30348.0
2022-08-01 13:30:00,31.56,31.59,31.39,31.57,45069.0,30.6202,30.6493,30.4552,30.6299,45069.0
2022-08-01 14:00:00,31.57,31.6,31.37,31.45,107985.0,30.6299,30.659,30.4358,30.5135,107985.0
2022-08-01 14:30:00,31.45,31.68,31.4,31.66,55747.0,30.5135,30.7366,30.465,30.7172,55747.0
2022-08-01 15:00:00,31.67,31.7,31.48,31.49,53477.0,30.7269,30.756,30.5426,30.5523,53477.0
2022-08-01 15:30:00,31.5,31.62,31.48,31.56,206404.0,30.562,30.6784,30.5426,30.6202,206404.0
2022-08-02 09:30:00,31.52,31.68,31.16,31.28,229728.0,30.5814,30.7366,30.2321,30.3485,229728.0
2022-08-02 10:00:00,31.26,31.35,30.9,31.04,139909.0,30.3291,30.4164,29.9798,30.1157,139909.0
2022-08-02 10:30:00,31.05,31.43,31.03,31.39,102320.0,30.1254,30.4941,30.106,30.4552,102320.0
2022-08-02 11:00:00,31.38,31.39,31.14,31.34,66235.0,30.4455,30.4552,30.2127,30.4067,66235.0
2022-08-02 11:30:00,31.36,31.44,31.26,31.34,250245.0,30.4261,30.5038,30.3291,30.4067,250245.0
2022-08-02 12:00:00,31.36,31.56,31.35,31.54,89890.0,30.4261,30.6202,30.4164,30.6008,89890.0
2022-08-02 12:30:00,31.55,31.57,31.35,31.36,78936.0,30.6105,30.6299,30.4164,30.4261,78936.0
2022-08-02 13:00:00,31.38,31.41,31.25,31.26,76602.0,30.4455,30.4747,30.3194,30.3291,76602.0
2022-08-02 13:30:00,31.25,31.25,31.1,31.16,50312.0,30.3194,30.3194,30.1739,30.2321,50312.0
2022-08-02 14:00:00,31.17,31.31,31.16,31.3,102288.0,30.2418,30.3776,30.2321,30.3679,102288.0
2022-08-02 14:30:00,31.3,31.32,31.14,31.15,94017.0,30.3679,30.3873,30.2127,30.2224,94017.0
2022-08-02 15:00:00,31.16,31.22,31.03,31.05,103440.0,30.2321,30.2903,30.106,30.1254,103440.0
2022-08-02 15:30:00,31.05,31.16,30.97,31.15,501609.0,30.1254,30.2321,30.0478,30.2224,501609.0
2022-08-03 09:30:00,29.83,31.18,29.07,30.82,710463.0,28.9417,30.2515,28.2043,29.9022,710463.0
2022-08-03 10:00:00,30.83,31.03,30.78,30.97,243687.0,29.9119,30.106,29.8634,30.0478,243687.0
2022-08-03 10:30:00,30.96,31.1,30.89,31.06,158569.0,30.0381,30.1739,29.9701,30.1351,158569.0
2022-08-03 11:00:00,31.07,31.52,31.04,31.49,116310.0,30.1448,30.5814,30.1157,30.5523,116310.0
2022-08-03 11:30:00,31.49,31.62,31.46,31.54,91720.0,30.5523,30.6784,30.5232,30.6008,91720.0
2022-08-03 12:00:00,31.55,31.56,31.32,31.47,139568.0,30.6105,30.6202,30.3873,30.5329,139568.0
2022-08-03 12:30:00,31.46,31.63,31.42,31.56,168034.0,30.5232,30.6881,30.4844,30.6202,168034.0
2022-08-03 13:00:00,31.57,31.86,31.49,31.8,87422.0,30.6299,30.9113,30.5523,30.853,87422.0
2022-08-03 13:30:00,31.79,31.82,31.48,31.52,109276.0,30.8433,30.8724,30.5426,30.5814,109276.0
2022-08-03 14:00:00,31.52,31.52,31.38,31.41,408924.0,30.5814,30.5814,30.4455,30.4747,408924.0
2022-08-03 14:30:00,31.4,31.43,31.01,31.07,76250.0,30.465,30.4941,30.0866,30.1448,76250.0
2022-08-03 15:00:00,31.05,31.06,30.88,30.89,81865.0,30.1254,30.1351,29.9604,29.9701,81865.0
2022-08-03 15:30:00,30.9,30.9,30.72,30.81,459913.0,29.9798,29.9798,29.8052,29.8925,459913.0
2022-08-04 09:30:00,30.24,31.44,30.24,31.07,158542.0,29.3395,30.5038,29.3395,30.1448,158542.0
2022-08-04 10:00:00,31.04,31.08,30.66,30.77,61963.0,30.1157,30.1545,29.747,29.8537,61963.0
2022-08-04 10:30:00,30.78,31.14,30.62,31.1,78858.0,29.8634,30.2127,29.7082,30.1739,78858.0
2022-08-04 11:00:00,31.1,31.28,31.0,31.08,61706.0,30.1739,30.3485,30.0769,30.1545,61706.0
2022-08-04 11:30:00,31.08,31.22,31.02,31.15,52136.0,30.1545,30.2903,30.0963,30.2224,52136.0
2022-08-04 12:00:00,31.16,31.17,30.92,31.01,48630.0,30.2321,30.2418,29.9992,30.0866,48630.0
2022-08-04 12:30:00,30.99,30.99,30.76,30.8,52785.0,30.0672,30.0672,29.844,29.8828,52785.0
2022-08-04 13:00:00,30.8,30.94,30.8,30.84,57095.0,29.8828,30.0186,29.8828,29.9216,57095.0
2022-08-04 13:30:00,30.85,30.89,30.66,30.76,59457.0,29.9313,29.9701,29.747,29.844,59457.0
2022-08-04 14:00:00,30.75,30.87,30.63,30.85,68725.0,29.8343,29.9507,29.7179,29.9313,68725.0
2022-08-04 14:30:00,30.87,31.13,30.86,31.1,90062.0,29.9507,30.203,29.941,30.1739,90062.0
2022-08-04 15:00:00,31.1,31.26,31.07,31.08,115913.0,30.1739,30.3291,30.1448,30.1545,115913.0
2022-08-04 15:30:00,31.05,31.06,30.74,30.84,250879.0,30.1254,30.1351,29.8246,29.9216,250879.0
2022-08-05 09:30:00,30.46,30.73,30.19,30.59,93209.0,29.5529,29.8149,29.291,29.6791,93209.0
2022-08-05 10:00:00,30.59,31.22,30.52,31.2,61662.0,29.6791,30.2903,29.6112,30.2709,61662.0
2022-08-05 10:30:00,31.19,31.19,30.88,30.88,44434.0,30.2612,30.2612,29.9604,29.9604,44434.0
2022-08-05 11:00:00,30.88,30.88,30.59,30.59,44510.0,29.9604,29.9604,29.6791,29.6791,44510.0
2022-08-05 11:30:00,30.6,30.67,30.49,30.62,50390.0,29.6888,29.7567,29.582,29.7082,50390.0
2022-08-05 12:00:00,30.62,30.76,30.61,30.75,35581.0,29.7082,29.844,29.6985,29.8343,35581.0
2022-08-05 12:30:00,30.74,30.74,30.62,30.7,35800.0,29.8246,29.8246,29.7082,29.7858,35800.0
2022-08-05 13:00:00,30.68,30.76,30.64,30.65,34758.0,29.7664,29.844,29.7276,29.7373,34758.0
2022-08-05 13:30:00,30.64,30.89,30.63,30.72,72375.0,29.7276,29.9701,29.7179,29.8052,72375.0
2022-08-05 14:00:00,30.71,30.76,30.64,30.64,37541.0,29.7955,29.844,29.7276,29.7276,37541.0
2022-08-05 14:30:00,30.61,30.74,30.6,30.73,43233.0,29.6985,29.8246,29.6888,29.8149,43233.0
2022-08-05 15:00:00,30.73,30.88,30.7,30.86,51152.0,29.8149,29.9604,29.7858,29.941,51152.0
2022-08-05 15:30:00,30.86,31.03,30.8,31.0,246937.0,29.941,30.106,29.8828,30.0769,246937.0
2022-08-08 09:30:00,31.26,31.56,31.05,31.51,50627.0,30.3291,30.6202,30.1254,30.5717,50627.0
2022-08-08 10:00:00,31.52,31.76,31.49,31.71,96164.0,30.5814,30.8142,30.5523,30.7657,96164.0
2022-08-08 10:30:00,31.72,31.95,31.65,31.8,128929.0,30.7754,30.9986,30.7075,30.853,128929.0
2022-08-08 11:00:00,31.8,31.85,31.43,31.43,43185.0,30.853,30.9016,30.4941,30.4941,43185.0
2022-08-08 11:30:00,31.43,31.46,31.29,31.42,38292.0,30.4941,30.5232,30.3582,30.4844,38292.0
2022-08-08 12:00:00,31.43,31.44,31.2,31.28,40203.0,30.4941,30.5038,30.2709,30.3485,40203.0
2022-08-08 12:30:00,31.28,31.38,31.25,31.3,40805.0,30.3485,30.4455,30.3194,30.3679,40805.0
2022-08-08 13:00:00,31.28,31.39,31.27,31.34,32028.0,30.3485,30.4552,30.3388,30.4067,32028.0
2022-08-08 13:30:00,31.32,31.35,31.24,31.29,39400.0,30.3873,30.4164,30.3097,30.3582,39400.0
2022-08-08 14:00:00,31.3,31.31,31.12,31.15,61872.0,30.3679,30.3776,30.1933,30.2224,61872.0
2022-08-08 14:30:00,31.16,31.19,30.96,31.01,63487.0,30.2321,30.2612,30.0381,30.0866,63487.0
2022-08-08 15:00:00,31.01,31.11,30.95,31.09,59895.0,30.0866,30.1836,30.0284,30.1642,59895.0
2022-08-08 15:30:00,31.08,31.15,30.93,30.96,253995.0,30.1545,30.2224,30.0089,30.0381,253995.0
2022-08-09 09:30:00,30.77,31.18,30.63,30.73,71941.0,29.8537,30.2515,29.7179,29.8149,71941.0
2022-08-09 10:00:00,30.69,30.93,30.61,30.85,71436.0,29.7761,30.0089,29.6985,29.9313,71436.0
2022-08-09 10:30:00,30.86,30.86,30.65,30.81,66298.0,29.941,29.941,29.7373,29.8925,66298.0
2022-08-09 11:00:00,30.8,30.89,30.69,30.85,44140.0,29.8828,29.9701,29.7761,29.9313,44140.0
2022-08-09 11:30:00,30.87,30.88,30.69,30.79,36183.0,29.9507,29.9604,29.7761,29.8731,36183.0
2022-08-09 12:00:00,30.79,30.93,30.78,30.8,50630.0,29.8731,30.0089,29.8634,29.8828,50630.0
2022-08-09 12:30:00,30.84,30.85,30.75,30.84,34384.0,29.9216,29.9313,29.8343,29.9216,34384.0
2022-08-09 13:00:00,30.85,30.86,30.71,30.79,35459.0,29.9313,29.941,29.7955,29.8731,35459.0
2022-08-09 13:30:00,30.8,30.84,30.73,30.79,39343.0,29.8828,29.9216,29.8149,29.8731,39343.0
2022-08-09 14:00:00,30.79,30.79,30.55,30.59,48544.0,29.8731,29.8731,29.6403,29.6791,48544.0
2022-08-09 14:30:00,30.58,30.68,30.56,30.61,52689.0,29.6694,29.7664,29.65,29.6985,52689.0
2022-08-09 15:00:00,30.6,30.61,30.46,30.57,70507.0,29.6888,29.6985,29.5529,29.6597,70507.0
2022-08-09 15:30:00,30.56,30.65,30.5,30.59,276333.0,29.65,29.7373,29.5918,29.6791,276333.0
2022-08-10 09:30:00,31.43,31.66,31.25,31.51,71807.0,30.4941,30.7172,30.3194,30.5717,71807.0
2022-08-10 10:00:00,31.49,31.63,31.39,31.63,47264.0,30.5523,30.6881,30.4552,30.6881,47264.0
2022-08-10 10:30:00,31.62,31.63,31.38,31.48,105371.0,30.6784,30.6881,30.4455,30.5426,105371.0
2022-08-10 11:00:00,31.47,31.62,31.4,31.42,48376.0,30.5329,30.6784,30.465,30.4844,48376.0
2022-08-10 11:30:00,31.43,31.79,31.43,31.78,115409.0,30.4941,30.8433,30.4941,30.8336,115409.0
2022-08-10 12:00:00,31.78,31.88,31.74,31.76,69630.0,30.8336,30.9307,30.7948,30.8142,69630.0
2022-08-10 12:30:00,31.76,31.86,31.68,31.85,44017.0,30.8142,30.9113,30.7366,30.9016,44017.0
2022-08-10 13:00:00,31.84,31.84,31.65,31.7,50156.0,30.8918,30.8918,30.7075,30.756,50156.0
2022-08-10 13:30:00,31.69,31.9,31.67,31.82,42583.0,30.7463,30.9501,30.7269,30.8724,42583.0
2022-08-10 14:00:00,31.8,31.84,31.6,31.64,83929.0,30.853,30.8918,30.659,30.6978,83929.0
2022-08-10 14:30:00,31.64,31.68,31.57,31.59,105169.0,30.6978,30.7366,30.6299,30.6493,105169.0
2022-08-10 15:00:00,31.61,31.81,31.59,31.81,84310.0,30.6687,30.8627,30.6493,30.8627,84310.0
2022-08-10 15:30:00,31.82,31.91,31.61,31.7,290437.0,30.8724,30.9598,30.6687,30.756,290437.0
2022-08-11 09:30:00,32.08,33.31,31.8,33.31,770420.0,31.1247,32.3181,30.853,32.3181,770420.0
2022-08-11 10:00:00,33.32,33.92,32.92,33.87,260062.0,32.3278,32.9099,31.9397,32.8614,260062.0
2022-08-11 10:30:00,33.87,34.03,33.76,33.9,177829.0,32.8614,33.0166,32.7547,32.8905,177829.0
2022-08-11 11:00:00,33.9,33.97,33.41,33.5,132506.0,32.8905,32.9584,32.4151,32.5024,132506.0
2022-08-11 11:30:00,33.5,33.62,33.16,33.28,100884.0,32.5024,32.6188,32.1725,32.289,100884.0
2022-08-11 12:00:00,33.27,33.38,33.09,33.35,165176.0,32.2793,32.386,32.1046,32.3569,165176.0
2022-08-11 12:30:00,33.35,34.86,32.89,34.14,535579.0,32.3569,33.8219,31.9106,33.1234,535579.0
2022-08-11 13:00:00,34.19,35.45,33.42,34.89,1842534.0,33.1719,34.3943,32.4248,33.851,1842534.0
2022-08-11 13:30:00,34.89,35.29,34.76,35.23,475439.0,33.851,34.2391,33.7249,34.1809,475439.0
2022-08-11 14:00:00,35.22,35.24,34.88,35.21,260486.0,34.1712,34.1906,33.8413,34.1615,260486.0
2022-08-11 14:30:00,35.2,35.22,34.9,34.94,236431.0,34.1518,34.1712,33.8607,33.8995,236431.0
2022-08-11 15:00:00,34.94,35.17,34.9,34.98,350421.0,33.8995,34.1227,33.8607,33.9383,350421.0
2022-08-11 15:30:00,34.98,35.22,34.89,35.05,845139.0,33.9383,34.1712,33.851,34.0063,845139.0
2022-08-12 09:30:00,35.28,35.36,33.78,33.86,295577.0,34.2294,34.307,32.7741,32.8517,295577.0
2022-08-12 10:00:00,33.85,34.35,33.6,34.09,166578.0,32.842,33.3271,32.5994,33.0748,166578.0
2022-08-12 10:30:00,34.07,34.28,33.96,34.15,77991.0,33.0554,33.2592,32.9487,33.1331,77991.0
2022-08-12 11:00:00,34.15,34.16,33.83,33.87,71918.0,33.1331,33.1428,32.8226,32.8614,71918.0
2022-08-12 11:30:00,33.87,34.02,33.82,33.86,60746.0,32.8614,33.0069,32.8129,32.8517,60746.0
2022-08-12 12:00:00,33.83,33.95,33.71,33.95,59297.0,32.8226,32.939,32.7062,32.939,59297.0
2022-08-12 12:30:00,33.95,33.96,33.78,33.8,52186.0,32.939,32.9487,32.7741,32.7935,52186.0
2022-08-12 13:00:00,33.8,33.89,33.76,33.83,62701.0,32.7935,32.8808,32.7547,32.8226,62701.0
2022-08-12 13:30:00,33.84,33.85,33.74,33.81,44882.0,32.8323,32.842,32.7353,32.8032,44882.0
2022-08-12 14:00:00,33.81,34.0,33.8,33.95,54288.0,32.8032,32.9875,32.7935,32.939,54288.0
2022-08-12 14:30:00,33.96,34.0,33.87,33.9,65277.0,32.9487,32.9875,32.8614,32.8905,65277.0
2022-08-12 15:00:00,33.9,34.0,33.88,33.96,90965.0,32.8905,32.9875,32.8711,32.9487,90965.0
2022-08-12 15:30:00,33.95,33.99,33.7,33.71,424459.0,32.939,32.9778,32.6965,32.7062,424459.0
2022-08-15 09:30:00,33.7,33.91,33.32,33.54,56010.0,32.6965,32.9002,32.3278,32.5412,56010.0
2022-08-15 10:00:00,33.55,33.82,33.4,33.74,65300.0,32.5509,32.8129,32.4054,32.7353,65300.0
2022-08-15 10:30:00,33.73,33.89,33.44,33.44,37965.0,32.7256,32.8808,32.4442,32.4442,37965.0
2022-08-15 11:00:00,33.4,33.48,33.31,33.32,28642.0,32.4054,32.483,32.3181,32.3278,28642.0
2022-08-15 11:30:00,33.34,33.62,33.34,33.55,26486.0,32.3472,32.6188,32.3472,32.5509,26486.0
2022-08-15 12:00:00,33.56,33.68,33.53,33.62,17077.0,32.5606,32.6771,32.5315,32.6188,17077.0
2022-08-15 12:30:00,33.62,33.62,33.47,33.53,20278.0,32.6188,32.6188,32.4733,32.5315,20278.0
2022-08-15 13:00:00,33.52,33.58,33.42,33.44,20651.0,32.5218,32.58,32.4248,32.4442,20651.0
2022-08-15 13:30:00,33.42,33.42,33.24,33.27,12070.0,32.4248,32.4248,32.2502,32.2793,12070.0
2022-08-15 14:00:00,33.27,33.29,33.21,33.26,29075.0,32.2793,32.2987,32.2211,32.2696,29075.0
2022-08-15 14:30:00,33.23,33.24,33.11,33.2,23049.0,32.2405,32.2502,32.124,32.2113,23049.0
2022-08-15 15:00:00,33.22,33.29,33.14,33.27,31523.0,32.2308,32.2987,32.1531,32.2793,31523.0
2022-08-15 15:30:00,33.27,33.3,33.18,33.28,135147.0,32.2793,32.3084,32.1919,32.289,135147.0
2022-08-16 09:30:00,33.13,33.26,32.97,33.21,33333.0,32.1434,32.2696,31.9882,32.2211,33333.0
2022-08-16 10:00:00,33.21,33.21,32.98,33.05,43113.0,32.2211,32.2211,31.9979,32.0658,43113.0
2022-08-16 10:30:00,33.02,33.06,32.86,32.93,31616.0,32.0367,32.0755,31.8815,31.9494,31616.0
2022-08-16 11:00:00,32.93,33.09,32.89,33.09,25122.0,31.9494,32.1046,31.9106,32.1046,25122.0
2022-08-16 11:30:00,33.08,33.17,33.02,33.14,20994.0,32.0949,32.1822,32.0367,32.1531,20994.0
2022-08-16 12:00:00,33.14,33.2,33.09,33.17,25512.0,32.1531,32.2113,32.1046,32.1822,25512.0
2022-08-16 12:30:00,33.17,33.19,32.94,33.05,36214.0,32.1822,32.2016,31.9591,32.0658,36214.0
2022-08-16 13:00:00,33.02,33.14,33.02,33.07,19289.0,32.0367,32.1531,32.0367,32.0852,19289.0
2022-08-16 13:30:00,33.08,33.16,33.07,33.12,20357.0,32.0949,32.1725,32.0852,32.1337,20357.0
2022-08-16 14:00:00,33.13,33.31,33.12,33.25,27815.0,32.1434,32.3181,32.1337,32.2599,27815.0
2022-08-16 14:30:00,33.24,33.24,32.78,32.9,71578.0,32.2502,32.2502,31.8039,31.9203,71578.0
2022-08-16 15:00:00,32.89,33.01,32.85,32.99,52240.0,31.9106,32.027,31.8718,32.0076,52240.0
2022-08-16 15:30:00,32.99,33.0,32.91,33.0,97133.0,32.0076,32.0173,31.93,32.0173,97133.0
2022-08-17 09:30:00,32.9,32.9,32.37,32.61,40585.0,31.9203,31.9203,31.4061,31.6389,40585.0
2022-08-17 10:00:00,32.59,32.64,32.44,32.63,21403.0,31.6195,31.668,31.474,31.6583,21403.0
2022-08-17 10:30:00,32.62,32.62,32.46,32.46,26323.0,31.6486,31.6486,31.4934,31.4934,26323.0
2022-08-17 11:00:00,32.47,32.53,32.46,32.47,29586.0,31.5031,31.5613,31.4934,31.5031,29586.0
2022-08-17 11:30:00,32.47,32.54,32.42,32.52,24051.0,31.5031,31.571,31.4546,31.5516,24051.0
2022-08-17 12:00:00,32.52,32.61,32.5,32.58,19666.0,31.5516,31.6389,31.5322,31.6098,19666.0
2022-08-17 12:30:00,32.55,32.63,32.53,32.54,22930.0,31.5807,31.6583,31.5613,31.571,22930.0
2022-08-17 13:00:00,32.53,32.64,32.5,32.63,16494.0,31.5613,31.668,31.5322,31.6583,16494.0
2022-08-17 13:30:00,32.64,32.66,32.56,32.57,16196.0,31.668,31.6874,31.5904,31.6001,16196.0
2022-08-17 14:00:00,32.58,32.85,32.58,32.77,44204.0,31.6098,31.8718,31.6098,31.7942,44204.0
2022-08-17 14:30:00,32.76,32.85,32.69,32.7,21581.0,31.7845,31.8718,31.7165,31.7262,21581.0
2022-08-17 15:00:00,32.7,32.74,32.55,32.59,43696.0,31.7262,31.765,31.5807,31.6195,43696.0
2022-08-17 15:30:00,32.59,32.6,32.48,32.57,136913.0,31.6195,31.6292,31.5128,31.6001,136913.0
2022-08-18 09:30:00,32.4,32.54,31.96,32.15,39684.0,31.4352,31.571,31.0083,31.1926,39684.0
2022-08-18 10:00:00,32.14,32.27,32.08,32.16,30911.0,31.1829,31.309,31.1247,31.2023,30911.0
2022-08-18 10:30:00,32.14,32.32,32.13,32.2,38527.0,31.1829,31.3576,31.1732,31.2411,38527.0
2022-08-18 11:00:00,32.21,32.33,32.11,32.28,19252.0,31.2508,31.3673,31.1538,31.3187,19252.0
2022-08-18 11:30:00,32.29,32.4,32.27,32.38,24855.0,31.3284,31.4352,31.309,31.4158,24855.0
2022-08-18 12:00:00,32.37,32.4,32.27,32.29,40643.0,31.4061,31.4352,31.309,31.3284,40643.0
2022-08-18 12:30:00,32.3,32.32,32.16,32.26,15287.0,31.3381,31.3576,31.2023,31.2993,15287.0
2022-08-18 13:00:00,32.25,32.42,32.25,32.4,25500.0,31.2896,31.4546,31.2896,31.4352,25500.0
2022-08-18 13:30:00,32.41,32.46,32.39,32.4,14922.0,31.4449,31.4934,31.4255,31.4352,14922.0
2022-08-18 14:00:00,32.4,32.46,32.36,32.37,13848.0,31.4352,31.4934,31.3964,31.4061,13848.0
2022-08-18 14:30:00,32.35,32.47,32.35,32.44,21076.0,31.3867,31.5031,31.3867,31.474,21076.0
2022-08-18 15:00:00,32.44,32.54,32.43,32.51,33676.0,31.474,31.571,31.4643,31.5419,33676.0
2022-08-18 15:30:00,32.52,32.55,32.34,32.48,145447.0,31.5516,31.5807,31.377,31.5128,145447.0
2022-08-19 09:30:00,32.03,32.33,31.91,32.04,54540.0,31.0762,31.3673,30.9598,31.0859,54540.0
2022-08-19 10:00:00,32.05,32.09,31.92,31.95,30848.0,31.0956,31.1344,30.9695,30.9986,30848.0
2022-08-19 10:30:00,31.94,32.02,31.81,31.82,42746.0,30.9889,31.0665,30.8627,30.8724,42746.0
2022-08-19 11:00:00,31.86,31.94,31.82,31.89,59649.0,30.9113,30.9889,30.8724,30.9404,59649.0
2022-08-19 11:30:00,31.89,32.04,31.87,31.98,17907.0,30.9404,31.0859,30.921,31.0277,17907.0
2022-08-19 12:00:00,31.98,32.05,31.95,31.98,22612.0,31.0277,31.0956,30.9986,31.0277,22612.0
2022-08-19 12:30:00,31.97,31.99,31.88,31.89,26797.0,31.018,31.0374,30.9307,30.9404,26797.0
2022-08-19 13:00:00,31.88,31.99,31.88,31.97,18489.0,30.9307,31.0374,30.9307,31.018,18489.0
2022-08-19 13:30:00,31.97,32.08,31.92,32.06,19481.0,31.018,31.1247,30.9695,31.1053,19481.0
2022-08-19 14:00:00,32.06,32.07,31.99,32.05,20120.0,31.1053,31.115,31.0374,31.0956,20120.0
2022-08-19 14:30:00,32.06,32.13,31.99,32.0,30069.0,31.1053,31.1732,31.0374,31.0471,30069.0
2022-08-19 15:00:00,31.99,32.07,31.93,32.07,25738.0,31.0374,31.115,30.9792,31.115,25738.0
2022-08-19 15:30:00,32.06,32.13,31.99,32.09,124695.0,31.1053,31.1732,31.0374,31.1344,124695.0
2022-08-22 09:30:00,31.59,31.89,31.52,31.77,30170.0,30.6493,30.9404,30.5814,30.8239,30170.0
2022-08-22 10:00:00,31.78,31.78,31.57,31.69,40245.0,30.8336,30.8336,30.6299,30.7463,40245.0
2022-08-22 10:30:00,31.69,31.77,31.54,31.69,41852.0,30.7463,30.8239,30.6008,30.7463,41852.0
2022-08-22 11:00:00,31.69,31.99,31.69,31.99,48616.0,30.7463,31.0374,30.7463,31.0374,48616.0
2022-08-22 11:30:00,31.94,31.96,31.81,31.83,26607.0,30.9889,31.0083,30.8627,30.8821,26607.0
2022-08-22 12:00:00,31.84,31.88,31.78,31.82,23935.0,30.8918,30.9307,30.8336,30.8724,23935.0
2022-08-22 12:30:00,31.82,31.84,31.73,31.73,27318.0,30.8724,30.8918,30.7851,30.7851,27318.0
2022-08-22 13:00:00,31.74,31.74,31.61,31.63,21524.0,30.7948,30.7948,30.6687,30.6881,21524.0
2022-08-22 13:30:00,31.63,31.77,31.6,31.68,25908.0,30.6881,30.8239,30.659,30.7366,25908.0
2022-08-22 14:00:00,31.68,31.73,31.6,31.61,33234.0,30.7366,30.7851,30.659,30.6687,33234.0
2022-08-22 14:30:00,31.61,31.74,31.6,31.74,40676.0,30.6687,30.7948,30.659,30.7948,40676.0
2022-08-22 15:00:00,31.73,31.79,31.51,31.51,55007.0,30.7851,30.8433,30.5717,30.5717,55007.0
2022-08-22 15:30:00,31.52,31.54,31.38,31.51,121976.0,30.5814,30.6008,30.4455,30.5717,121976.0
2022-08-23 09:30:00,31.37,31.73,31.25,31.35,31534.0,30.4358,30.7851,30.3194,30.4164,31534.0
2022-08-23 10:00:00,31.34,31.42,31.18,31.19,26270.0,30.4067,30.4844,30.2515,30.2612,26270.0
2022-08-23 10:30:00,31.2,31.29,31.01,31.07,32589.0,30.2709,30.3582,30.0866,30.1448,32589.0
2022-08-23 11:00:00,31.08,31.24,31.01,31.24,62454.0,30.1545,30.3097,30.0866,30.3097,62454.0
2022-08-23 11:30:00,31.26,31.55,31.26,31.5,48291.0,30.3291,30.6105,30.3291,30.562,48291.0
2022-08-23 12:00:00,31.47,31.48,31.25,31.35,48420.0,30.5329,30.5426,30.3194,30.4164,48420.0
2022-08-23 12:30:00,31.35,31.42,31.32,31.42,22230.0,30.4164,30.4844,30.3873,30.4844,22230.0
2022-08-23 13:00:00,31.43,31.51,31.37,31.49,26737.0,30.4941,30.5717,30.4358,30.5523,26737.0
2022-08-23 13:30:00,31.47,31.54,31.44,31.48,29666.0,30.5329,30.6008,30.5038,30.5426,29666.0
2022-08-23 14:00:00,31.47,31.49,31.4,31.46,23414.0,30.5329,30.5523,30.465,30.5232,23414.0
2022-08-23 14:30:00,31.46,31.46,31.32,31.4,35597.0,30.5232,30.5232,30.3873,30.465,35597.0
2022-08-23 15:00:00,31.4,31.43,31.33,31.33,30328.0,30.465,30.4941,30.397,30.397,30328.0
2022-08-23 15:30:00,31.33,31.38,31.28,31.34,148204.0,30.397,30.4455,30.3485,30.4067,148204.0
2022-08-24 09:30:00,31.24,31.65,31.2,31.37,34558.0,30.3097,30.7075,30.2709,30.4358,34558.0
2022-08-24 10:00:00,31.38,31.56,31.33,31.52,42340.0,30.4455,30.6202,30.397,30.5814,42340.0
2022-08-24 10:30:00,31.52,31.55,31.38,31.48,30346.0,30.5814,30.6105,30.4455,30.5426,30346.0
2022-08-24 11:00:00,31.49,31.67,31.48,31.58,22475.0,30.5523,30.7269,30.5426,30.6396,22475.0
2022-08-24 11:30:00,31.6,31.61,31.5,31.51,20658.0,30.659,30.6687,30.562,30.5717,20658.0
2022-08-24 12:00:00,31.52,31.58,31.43,31.43,16562.0,30.5814,30.6396,30.4941,30.4941,16562.0
2022-08-24 12:30:00,31.43,31.43,31.28,31.32,24513.0,30.4941,30.4941,30.3485,30.3873,24513.0
2022-08-24 13:00:00,31.31,31.32,31.16,31.17,21372.0,30.3776,30.3873,30.2321,30.2418,21372.0
2022-08-24 13:30:00,31.17,31.26,31.17,31.24,22095.0,30.2418,30.3291,30.2418,30.3097,22095.0
2022-08-24 14:00:00,31.24,31.26,31.18,31.21,30664.0,30.3097,30.3291,30.2515,30.2806,30664.0
2022-08-24 14:30:00,31.21,31.22,31.14,31.19,26571.0,30.2806,30.2903,30.2127,30.2612,26571.0
2022-08-24 15:00:00,31.18,31.26,31.15,31.2,28401.0,30.2515,30.3291,30.2224,30.2709,28401.0
2022-08-24 15:30:00,31.2,31.21,31.08,31.11,115470.0,30.2709,30.2806,30.1545,30.1836,115470.0
2022-08-25 09:30:00,31.46,31.68,31.32,31.66,27021.0,30.5232,30.7366,30.3873,30.7172,27021.0
2022-08-25 10:00:00,31.65,31.76,31.62,31.71,20605.0,30.7075,30.8142,30.6784,30.7657,20605.0
2022-08-25 10:30:00,31.72,31.77,31.66,31.71,17026.0,30.7754,30.8239,30.7172,30.7657,17026.0
2022-08-25 11:00:00,31.7,31.7,31.5,31.54,23381.0,30.756,30.756,30.562,30.6008,23381.0
2022-08-25 11:30:00,31.54,31.61,31.51,31.61,22024.0,30.6008,30.6687,30.5717,30.6687,22024.0
2022-08-25 12:00:00,31.64,31.71,31.56,31.61,17259.0,30.6978,30.7657,30.6202,30.6687,17259.0
2022-08-25 12:30:00,31.6,31.6,31.41,31.5,14236.0,30.659,30.659,30.4747,30.562,14236.0
2022-08-25 13:00:00,31.5,31.64,31.49,31.63,18983.0,30.562,30.6978,30.5523,30.6881,18983.0
2022-08-25 13:30:00,31.62,31.69,31.59,31.67,18616.0,30.6784,30.7463,30.6493,30.7269,18616.0
2022-08-25 14:00:00,31.67,31.75,31.65,31.75,26348.0,30.7269,30.8045,30.7075,30.8045,26348.0
2022-08-25 14:30:00,31.75,31.76,31.65,31.68,33048.0,30.8045,30.8142,30.7075,30.7366,33048.0
2022-08-25 15:00:00,31.69,31.74,31.65,31.74,37399.0,30.7463,30.7948,30.7075,30.7948,37399.0
2022-08-25 15:30:00,31.73,32.0,31.73,31.99,105597.0,30.7851,31.0471,30.7851,31.0374,105597.0
2022-08-26 09:30:00,32.02,32.09,31.88,32.0,30033.0,31.0665,31.1344,30.9307,31.0471,30033.0
2022-08-26 10:00:00,32.02,32.14,31.73,31.76,44189.0,31.0665,31.1829,30.7851,30.8142,44189.0
2022-08-26 10:30:00,31.76,31.78,31.42,31.46,24547.0,30.8142,30.8336,30.4844,30.5232,24547.0
2022-08-26 11:00:00,31.46,31.48,31.23,31.35,24611.0,30.5232,30.5426,30.3,30.4164,24611.0
2022-08-26 11:30:00,31.33,31.55,31.29,31.39,22763.0,30.397,30.6105,30.3582,30.4552,22763.0
2022-08-26 12:00:00,31.41,31.43,31.31,31.37,14235.0,30.4747,30.4941,30.3776,30.4358,14235.0
2022-08-26 12:30:00,31.38,31.5,31.34,31.5,17177.0,30.4455,30.562,30.4067,30.562,17177.0
2022-08-26 13:00:00,31.48,31.53,31.39,31.48,21847.0,30.5426,30.5911,30.4552,30.5426,21847.0
2022-08-26 13:30:00,31.48,31.48,31.37,31.38,12675.0,30.5426,30.5426,30.4358,30.4455,12675.0
2022-08-26 14:00:00,31.38,31.4,31.25,31.28,11256.0,30.4455,30.465,30.3194,30.3485,11256.0
2022-08-26 14:30:00,31.28,31.31,31.23,31.26,13237.0,30.3485,30.3776,30.3,30.3291,13237.0
2022-08-26 15:00:00,31.25,31.29,31.13,31.18,19012.0,30.3194,30.3582,30.203,30.2515,19012.0
2022-08-26 15:30:00,31.17,31.21,31.1,31.16,127915.0,30.2418,30.2806,30.1739,30.2321,127915.0
2022-08-29 09:30:00,30.9,31.13,30.67,30.83,28782.0,29.9798,30.203,29.7567,29.9119,28782.0
2022-08-29 10:00:00,30.83,30.97,30.73,30.83,15652.0,29.9119,30.0478,29.8149,29.9119,15652.0
2022-08-29 10:30:00,30.81,30.88,30.54,30.58,19861.0,29.8925,29.9604,29.6306,29.6694,19861.0
2022-08-29 11:00:00,30.58,30.63,30.55,30.61,14557.0,29.6694,29.7179,29.6403,29.6985,14557.0
2022-08-29 11:30:00,30.62,30.72,30.6,30.7,13538.0,29.7082,29.8052,29.6888,29.7858,13538.0
2022-08-29 12:00:00,30.7,30.75,30.68,30.68,13328.0,29.7858,29.8343,29.7664,29.7664,13328.0
2022-08-29 12:30:00,30.68,30.82,30.67,30.82,13216.0,29.7664,29.9022,29.7567,29.9022,13216.0
2022-08-29 13:00:00,30.83,30.85,30.71,30.78,19027.0,29.9119,29.9313,29.7955,29.8634,19027.0
2022-08-29 13:30:00,30.77,30.82,30.73,30.75,14637.0,29.8537,29.9022,29.8149,29.8343,14637.0
2022-08-29 14:00:00,30.75,30.77,30.63,30.64,28254.0,29.8343,29.8537,29.7179,29.7276,28254.0
2022-08-29 14:30:00,30.63,30.72,30.6,30.67,33887.0,29.7179,29.8052,29.6888,29.7567,33887.0
2022-08-29 15:00:00,30.67,30.74,30.64,30.64,30127.0,29.7567,29.8246,29.7276,29.7276,30127.0
2022-08-29 15:30:00,30.63,30.67,30.43,30.44,157383.0,29.7179,29.7567,29.5238,29.5335,157383.0
2022-08-30 09:30:00,30.55,30.56,30.32,30.33,27212.0,29.6403,29.65,29.4171,29.4268,27212.0
2022-08-30 10:00:00,30.37,30.43,30.21,30.23,20175.0,29.4656,29.5238,29.3104,29.3298,20175.0
2022-08-30 10:30:00,30.24,30.25,30.03,30.21,25689.0,29.3395,29.3492,29.1357,29.3104,25689.0
2022-08-30 11:00:00,30.21,30.32,30.15,30.3,26033.0,29.3104,29.4171,29.2522,29.3977,26033.0
2022-08-30 11:30:00,30.26,30.4,30.22,30.36,29815.0,29.3589,29.4947,29.3201,29.4559,29815.0
2022-08-30 12:00:00,30.35,30.55,30.34,30.55,36661.0,29.4462,29.6403,29.4365,29.6403,36661.0
2022-08-30 12:30:00,30.53,30.64,30.49,30.58,47615.0,29.6209,29.7276,29.582,29.6694,47615.0
2022-08-30 13:00:00,30.56,30.58,30.49,30.5,34693.0,29.65,29.6694,29.582,29.5918,34693.0
2022-08-30 13:30:00,30.5,30.55,30.39,30.52,69808.0,29.5918,29.6403,29.485,29.6112,69808.0
2022-08-30 14:00:00,30.52,30.67,30.49,30.59,30398.0,29.6112,29.7567,29.582,29.6791,30398.0
2022-08-30 14:30:00,30.6,30.63,30.54,30.55,24740.0,29.6888,29.7179,29.6306,29.6403,24740.0
2022-08-30 15:00:00,30.56,30.69,30.56,30.62,37936.0,29.65,29.7761,29.65,29.7082,37936.0
2022-08-30 15:30:00,30.62,30.67,30.5,30.58,131045.0,29.7082,29.7567,29.5918,29.6694,131045.0
2022-08-31 09:30:00,30.87,31.14,30.72,30.82,34506.0,29.9507,30.2127,29.8052,29.9022,34506.0
2022-08-31 10:00:00,30.78,30.86,30.62,30.63,31281.0,29.8634,29.941,29.7082,29.7179,31281.0
2022-08-31 10:30:00,30.64,30.76,30.58,30.61,33012.0,29.7276,29.844,29.6694,29.6985,33012.0
2022-08-31 11:00:00,30.61,30.64,30.55,30.59,41044.0,29.6985,29.7276,29.6403,29.6791,41044.0
2022-08-31 11:30:00,30.59,30.74,30.58,30.7,24027.0,29.6791,29.8246,29.6694,29.7858,24027.0
2022-08-31 12:00:00,30.71,30.72,30.58,30.67,22506.0,29.7955,29.8052,29.6694,29.7567,22506.0
2022-08-31 12:30:00,30.66,30.71,30.58,30.61,23191.0,29.747,29.7955,29.6694,29.6985,23191.0
2022-08-31 13:00:00,30.61,30.65,30.46,30.54,28849.0,29.6985,29.7373,29.5529,29.6306,28849.0
2022-08-31 13:30:00,30.52,30.6,30.49,30.5,26548.0,29.6112,29.6888,29.582,29.5918,26548.0
2022-08-31 14:00:00,30.49,30.6,30.49,30.53,39570.0,29.582,29.6888,29.582,29.6209,39570.0
2022-08-31 14:30:00,30.53,30.58,30.45,30.57,40439.0,29.6209,29.6694,29.5432,29.6597,40439.0
2022-08-31 15:00:00,30.57,30.69,30.53,30.62,38126.0,29.6597,29.7761,29.6209,29.7082,38126.0
2022-08-31 15:30:00,30.61,30.7,30.49,30.5,189344.0,29.6985,29.7858,29.582,29.5918,189344.0
2022-09-01 09:30:00,30.6,30.75,30.52,30.68,60514.0,29.6888,29.8343,29.6112,29.7664,60514.0
2022-09-01 10:00:00,30.67,30.72,30.5,30.61,47822.0,29.7567,29.8052,29.5918,29.6985,47822.0
2022-09-01 10:30:00,30.61,30.61,30.5,30.53,44044.0,29.6985,29.6985,29.5918,29.6209,44044.0
2022-09-01 11:00:00,30.53,30.65,30.51,30.53,24953.0,29.6209,29.7373,29.6015,29.6209,24953.0
2022-09-01 11:30:00,30.54,30.62,30.43,30.48,68454.0,29.6306,29.7082,29.5238,29.5723,68454.0
2022-09-01 12:00:00,30.5,30.63,30.5,30.57,27162.0,29.5918,29.7179,29.5918,29.6597,27162.0
2022-09-01 12:30:00,30.54,30.59,30.51,30.57,28911.0,29.6306,29.6791,29.6015,29.6597,28911.0
2022-09-01 13:00:00,30.57,30.75,30.54,30.75,31460.0,29.6597,29.8343,29.6306,29.8343,31460.0
2022-09-01 13:30:00,30.74,30.77,30.6,30.64,22627.0,29.8246,29.8537,29.6888,29.7276,22627.0
2022-09-01 14:00:00,30.64,30.76,30.6,30.73,20046.0,29.7276,29.844,29.6888,29.8149,20046.0
2022-09-01 14:30:00,30.74,30.81,30.71,30.77,20759.0,29.8246,29.8925,29.7955,29.8537,20759.0
2022-09-01 15:00:00,30.76,30.9,30.75,30.79,33634.0,29.844,29.9798,29.8343,29.8731,33634.0
2022-09-01 15:30:00,30.77,31.0,30.77,30.97,101299.0,29.8537,30.0769,29.8537,30.0478,101299.0
2022-09-02 09:30:00,31.34,31.34,30.68,30.78,29409.0,30.4067,30.4067,29.7664,29.8634,29409.0
2022-09-02 10:00:00,30.73,31.0,30.65,30.91,19373.0,29.8149,30.0769,29.7373,29.9895,19373.0
2022-09-02 10:30:00,30.93,31.0,30.88,30.98,18341.0,30.0089,30.0769,29.9604,30.0575,18341.0
2022-09-02 11:00:00,31.0,31.03,30.93,31.01,24507.0,30.0769,30.106,30.0089,30.0866,24507.0
2022-09-02 11:30:00,31.02,31.13,31.0,31.06,11181.0,30.0963,30.203,30.0769,30.1351,11181.0
2022-09-02 12:00:00,31.09,31.12,30.9,30.91,12054.0,30.1642,30.1933,29.9798,29.9895,12054.0
2022-09-02 12:30:00,30.9,30.9,30.75,30.9,20075.0,29.9798,29.9798,29.8343,29.9798,20075.0
2022-09-02 13:00:00,30.87,30.87,30.64,30.7,38352.0,29.9507,29.9507,29.7276,29.7858,38352.0
2022-09-02 13:30:00,30.69,30.72,30.57,30.61,75355.0,29.7761,29.8052,29.6597,29.6985,75355.0
2022-09-02 14:00:00,30.61,30.67,30.55,30.67,42014.0,29.6985,29.7567,29.6403,29.7567,42014.0
2022-09-02 14:30:00,30.67,30.72,30.59,30.63,30248.0,29.7567,29.8052,29.6791,29.7179,30248.0
2022-09-02 15:00:00,30.61,30.75,30.6,30.68,32418.0,29.6985,29.8343,29.6888,29.7664,32418.0
2022-09-02 15:30:00,30.65,30.68,30.46,30.65,167925.0,29.7373,29.7664,29.5529,29.7373,167925.0
2022-09-06 09:30:00,30.79,30.84,30.42,30.52,76965.0,29.8731,29.9216,29.5141,29.6112,76965.0
2022-09-06 10:00:00,30.48,30.53,30.28,30.43,65617.0,29.5723,29.6209,29.3783,29.5238,65617.0
2022-09-06 10:30:00,30.41,30.41,30.09,30.27,61975.0,29.5044,29.5044,29.194,29.3686,61975.0
2022-09-06 11:00:00,30.25,30.34,30.2,30.24,27631.0,29.3492,29.4365,29.3007,29.3395,27631.0
2022-09-06 11:30:00,30.25,30.37,30.19,30.31,25549.0,29.3492,29.4656,29.291,29.4074,25549.0
2022-09-06 12:00:00,30.29,30.39,30.2,30.26,37749.0,29.388,29.485,29.3007,29.3589,37749.0
2022-09-06 12:30:00,30.25,30.29,30.2,30.23,15338.0,29.3492,29.388,29.3007,29.3298,15338.0
2022-09-06 13:00:00,30.24,30.24,29.96,29.98,21502.0,29.3395,29.3395,29.0678,29.0872,21502.0
2022-09-06 13:30:00,29.97,30.05,29.9,30.03,20069.0,29.0775,29.1552,29.0096,29.1357,20069.0
2022-09-06 14:00:00,30.02,30.05,29.91,29.92,29203.0,29.126,29.1552,29.0193,29.029,29203.0
2022-09-06 14:30:00,29.92,29.93,29.76,29.82,34669.0,29.029,29.0387,28.8738,28.932,34669.0
2022-09-06 15:00:00,29.83,29.9,29.68,29.68,153704.0,28.9417,29.0096,28.7962,28.7962,153704.0
2022-09-06 15:30:00,29.67,29.73,29.56,29.72,234344.0,28.7865,28.8447,28.6797,28.835,234344.0
2022-09-07 09:30:00,29.51,29.95,29.51,29.84,42346.0,28.6312,29.0581,28.6312,28.9514,42346.0
2022-09-07 10:00:00,29.82,29.95,29.68,29.85,40489.0,28.932,29.0581,28.7962,28.9611,40489.0
2022-09-07 10:30:00,29.87,30.11,29.85,30.09,33695.0,28.9805,29.2134,28.9611,29.194,33695.0
2022-09-07 11:00:00,30.12,30.23,30.09,30.2,23654.0,29.2231,29.3298,29.194,29.3007,23654.0
2022-09-07 11:30:00,30.19,30.21,30.07,30.1,32016.0,29.291,29.3104,29.1746,29.2037,32016.0
2022-09-07 12:00:00,30.11,30.17,30.03,30.11,15633.0,29.2134,29.2716,29.1357,29.2134,15633.0
2022-09-07 12:30:00,30.11,30.27,30.07,30.19,15985.0,29.2134,29.3686,29.1746,29.291,15985.0
2022-09-07 13:00:00,30.2,30.29,30.19,30.27,12764.0,29.3007,29.388,29.291,29.3686,12764.0
2022-09-07 13:30:00,30.27,30.41,30.27,30.4,17524.0,29.3686,29.5044,29.3686,29.4947,17524.0
2022-09-07 14:00:00,30.39,30.5,30.39,30.48,39681.0,29.485,29.5918,29.485,29.5723,39681.0
2022-09-07 14:30:00,30.49,30.58,30.48,30.58,33553.0,29.582,29.6694,29.5723,29.6694,33553.0
2022-09-07 15:00:00,30.57,30.58,30.4,30.46,36386.0,29.6597,29.6694,29.4947,29.5529,36386.0
2022-09-07 15:30:00,30.46,30.48,30.38,30.44,98536.0,29.5529,29.5723,29.4753,29.5335,98536.0
2022-09-08 09:30:00,30.23,30.26,29.94,30.2,23744.0,29.3298,29.3589,29.0484,29.3007,23744.0
2022-09-08 10:00:00,30.22,30.34,30.05,30.28,19098.0,29.3201,29.4365,29.1552,29.3783,19098.0
2022-09-08 10:30:00,30.27,30.55,30.22,30.55,23881.0,29.3686,29.6403,29.3201,29.6403,23881.0
2022-09-08 11:00:00,30.56,30.68,30.56,30.67,25611.0,29.65,29.7664,29.65,29.7567,25611.0
2022-09-08 11:30:00,30.67,30.74,30.5,30.5,18173.0,29.7567,29.8246,29.5918,29.5918,18173.0
2022-09-08 12:00:00,30.51,30.52,30.13,30.26,22982.0,29.6015,29.6112,29.2328,29.3589,22982.0
2022-09-08 12:30:00,30.27,30.4,30.26,30.36,16414.0,29.3686,29.4947,29.3589,29.4559,16414.0
2022-09-08 13:00:00,30.34,30.51,30.27,30.51,13429.0,29.4365,29.6015,29.3686,29.6015,13429.0
2022-09-08 13:30:00,30.51,30.59,30.47,30.51,15841.0,29.6015,29.6791,29.5626,29.6015,15841.0
2022-09-08 14:00:00,30.53,30.56,30.49,30.54,14773.0,29.6209,29.65,29.582,29.6306,14773.0
2022-09-08 14:30:00,30.54,30.57,30.37,30.39,20698.0,29.6306,29.6597,29.4656,29.485,20698.0
2022-09-08 15:00:00,30.39,30.48,30.33,30.46,25656.0,29.485,29.5723,29.4268,29.5529,25656.0
2022-09-08 15:30:00,30.46,30.56,30.43,30.56,79044.0,29.5529,29.65,29.5238,29.65,79044.0
2022-09-09 09:30:00,30.87,31.33,30.87,31.33,26734.0,29.9507,30.397,29.9507,30.397,26734.0
2022-09-09 10:00:00,31.32,31.48,31.29,31.46,35854.0,30.3873,30.5426,30.3582,30.5232,35854.0
2022-09-09 10:30:00,31.44,31.56,31.44,31.54,35668.0,30.5038,30.6202,30.5038,30.6008,35668.0
2022-09-09 11:00:00,31.54,31.57,31.42,31.53,30491.0,30.6008,30.6299,30.4844,30.5911,30491.0
2022-09-09 11:30:00,31.55,31.6,31.46,31.55,18413.0,30.6105,30.659,30.5232,30.6105,18413.0
2022-09-09 12:00:00,31.55,31.64,31.5,31.56,16287.0,30.6105,30.6978,30.562,30.6202,16287.0
2022-09-09 12:30:00,31.58,31.68,31.56,31.68,24149.0,30.6396,30.7366,30.6202,30.7366,24149.0
2022-09-09 13:00:00,31.68,31.68,31.56,31.59,19523.0,30.7366,30.7366,30.6202,30.6493,19523.0
2022-09-09 13:30:00,31.6,31.71,31.59,31.69,16891.0,30.659,30.7657,30.6493,30.7463,16891.0
2022-09-09 14:00:00,31.68,31.81,31.65,31.8,21969.0,30.7366,30.8627,30.7075,30.853,21969.0
2022-09-09 14:30:00,31.79,31.8,31.65,31.7,32637.0,30.8433,30.853,30.7075,30.756,32637.0
2022-09-09 15:00:00,31.69,31.79,31.69,31.72,34075.0,30.7463,30.8433,30.7463,30.7754,34075.0
2022-09-09 15:30:00,31.72,31.8,31.68,31.77,112797.0,30.7754,30.853,30.7366,30.8239,112797.0
2022-09-12 09:30:00,32.0,32.13,31.57,32.05,69413.0,31.0471,31.1732,30.6299,31.0956,69413.0
2022-09-12 10:00:00,32.01,32.05,31.73,31.76,45475.0,31.0568,31.0956,30.7851,30.8142,45475.0
2022-09-12 10:30:00,31.76,31.9,31.62,31.63,42275.0,30.8142,30.9501,30.6784,30.6881,42275.0
2022-09-12 11:00:00,31.62,31.72,31.55,31.72,39189.0,30.6784,30.7754,30.6105,30.7754,39189.0
2022-09-12 11:30:00,31.73,31.77,31.53,31.57,43020.0,30.7851,30.8239,30.5911,30.6299,43020.0
2022-09-12 12:00:00,31.58,31.67,31.46,31.61,63913.0,30.6396,30.7269,30.5232,30.6687,63913.0
2022-09-12 12:30:00,31.62,31.68,31.58,31.65,38098.0,30.6784,30.7366,30.6396,30.7075,38098.0
2022-09-12 13:00:00,31.65,31.72,31.58,31.67,42626.0,30.7075,30.7754,30.6396,30.7269,42626.0
2022-09-12 13:30:00,31.68,31.71,31.65,31.69,53991.0,30.7366,30.7657,30.7075,30.7463,53991.0
2022-09-12 14:00:00,31.69,31.69,31.47,31.55,93458.0,30.7463,30.7463,30.5329,30.6105,93458.0
2022-09-12 14:30:00,31.55,31.6,31.54,31.55,47752.0,30.6105,30.659,30.6008,30.6105,47752.0
2022-09-12 15:00:00,31.54,31.69,31.52,31.67,69831.0,30.6008,30.7463,30.5814,30.7269,69831.0
2022-09-12 15:30:00,31.67,31.74,31.61,31.73,288179.0,30.7269,30.7948,30.6687,30.7851,288179.0
2022-09-13 09:30:00,31.06,31.43,30.62,31.38,71442.0,30.1351,30.4941,29.7082,30.4455,71442.0
2022-09-13 10:00:00,31.29,31.29,31.0,31.01,38361.0,30.3582,30.3582,30.0769,30.0866,38361.0
2022-09-13 10:30:00,31.0,31.02,30.72,30.86,60535.0,30.0769,30.0963,29.8052,29.941,60535.0
2022-09-13 11:00:00,30.85,31.01,30.83,30.97,36075.0,29.9313,30.0866,29.9119,30.0478,36075.0
2022-09-13 11:30:00,30.97,31.09,30.93,31.06,31006.0,30.0478,30.1642,30.0089,30.1351,31006.0
2022-09-13 12:00:00,31.05,31.17,31.02,31.07,20329.0,30.1254,30.2418,30.0963,30.1448,20329.0
2022-09-13 12:30:00,31.07,31.2,31.06,31.13,24719.0,30.1448,30.2709,30.1351,30.203,24719.0
2022-09-13 13:00:00,31.12,31.31,31.1,31.29,18956.0,30.1933,30.3776,30.1739,30.3582,18956.0
2022-09-13 13:30:00,31.28,31.31,31.19,31.22,34780.0,30.3485,30.3776,30.2612,30.2903,34780.0
2022-09-13 14:00:00,31.22,31.29,31.14,31.16,32765.0,30.2903,30.3582,30.2127,30.2321,32765.0
2022-09-13 14:30:00,31.15,31.17,31.04,31.08,31053.0,30.2224,30.2418,30.1157,30.1545,31053.0
2022-09-13 15:00:00,31.07,31.08,30.93,30.95,70796.0,30.1448,30.1545,30.0089,30.0284,70796.0
2022-09-13 15:30:00,30.95,31.06,30.9,30.99,230249.0,30.0284,30.1351,29.9798,30.0672,230249.0
2022-09-14 09:30:00,30.93,30.93,30.04,30.2,121297.0,30.0089,30.0089,29.1454,29.3007,121297.0
2022-09-14 10:00:00,30.2,30.23,29.9,29.92,68592.0,29.3007,29.3298,29.0096,29.029,68592.0
2022-09-14 10:30:00,29.89,30.15,29.89,30.14,57405.0,28.9999,29.2522,28.9999,29.2425,57405.0
2022-09-14 11:00:00,30.14,30.38,30.13,30.23,32926.0,29.2425,29.4753,29.2328,29.3298,32926.0
2022-09-14 11:30:00,30.23,30.29,30.21,30.24,25860.0,29.3298,29.388,29.3104,29.3395,25860.0
2022-09-14 12:00:00,30.24,30.26,30.18,30.21,30161.0,29.3395,29.3589,29.2813,29.3104,30161.0
2022-09-14 12:30:00,30.21,30.28,30.16,30.28,28681.0,29.3104,29.3783,29.2619,29.3783,28681.0
2022-09-14 13:00:00,30.28,30.38,30.25,30.31,51978.0,29.3783,29.4753,29.3492,29.4074,51978.0
2022-09-14 13:30:00,30.31,30.47,30.31,30.39,66187.0,29.4074,29.5626,29.4074,29.485,66187.0
2022-09-14 14:00:00,30.41,30.49,30.34,30.48,41577.0,29.5044,29.582,29.4365,29.5723,41577.0
2022-09-14 14:30:00,30.48,30.53,30.44,30.49,44385.0,29.5723,29.6209,29.5335,29.582,44385.0
2022-09-14 15:00:00,30.49,30.57,30.42,30.49,88472.0,29.582,29.6597,29.5141,29.582,88472.0
2022-09-14 15:30:00,30.49,30.64,30.44,30.58,230166.0,29.582,29.7276,29.5335,29.6694,230166.0
2022-09-15 09:30:00,30.51,31.06,30.43,31.03,43362.0,29.6015,30.1351,29.5238,30.106,43362.0
2022-09-15 10:00:00,31.03,31.09,30.87,30.88,33939.0,30.106,30.1642,29.9507,29.9604,33939.0
2022-09-15 10:30:00,30.89,31.02,30.74,30.75,65119.0,29.9701,30.0963,29.8246,29.8343,65119.0
2022-09-15 11:00:00,30.71,30.86,30.67,30.84,38698.0,29.7955,29.941,29.7567,29.9216,38698.0
2022-09-15 11:30:00,30.83,30.88,30.72,30.8,28536.0,29.9119,29.9604,29.8052,29.8828,28536.0
2022-09-15 12:00:00,30.79,30.84,30.71,30.76,18872.0,29.8731,29.9216,29.7955,29.844,18872.0
2022-09-15 12:30:00,30.72,30.81,30.71,30.79,13691.0,29.8052,29.8925,29.7955,29.8731,13691.0
2022-09-15 13:00:00,30.82,30.99,30.81,30.97,16033.0,29.9022,30.0672,29.8925,30.0478,16033.0
2022-09-15 13:30:00,30.96,30.99,30.88,30.94,22599.0,30.0381,30.0672,29.9604,30.0186,22599.0
2022-09-15 14:00:00,30.91,30.91,30.81,30.88,19744.0,29.9895,29.9895,29.8925,29.9604,19744.0
2022-09-15 14:30:00,30.87,30.89,30.82,30.83,23640.0,29.9507,29.9701,29.9022,29.9119,23640.0
2022-09-15 15:00:00,30.83,30.86,30.72,30.75,40591.0,29.9119,29.941,29.8052,29.8343,40591.0
2022-09-15 15:30:00,30.75,30.9,30.74,30.89,110312.0,29.8343,29.9798,29.8246,29.9701,110312.0
2022-09-16 09:30:00,30.76,30.76,30.23,30.29,199889.0,29.844,29.844,29.3298,29.388,199889.0
2022-09-16 10:00:00,30.3,30.46,30.19,30.27,43504.0,29.3977,29.5529,29.291,29.3686,43504.0
2022-09-16 10:30:00,30.29,30.5,30.29,30.31,34550.0,29.388,29.5918,29.388,29.4074,34550.0
2022-09-16 11:00:00,30.29,30.46,30.24,30.3,23486.0,29.388,29.5529,29.3395,29.3977,23486.0
2022-09-16 11:30:00,30.3,30.37,30.16,30.16,21327.0,29.3977,29.4656,29.2619,29.2619,21327.0
2022-09-16 12:00:00,30.14,30.14,29.95,29.98,21587.0,29.2425,29.2425,29.0581,29.0872,21587.0
2022-09-16 12:30:00,29.98,30.12,29.88,30.11,15466.0,29.0872,29.2231,28.9902,29.2134,15466.0
2022-09-16 13:00:00,30.1,30.13,29.92,29.94,14692.0,29.2037,29.2328,29.029,29.0484,14692.0
2022-09-16 13:30:00,29.94,30.04,29.86,29.92,30050.0,29.0484,29.1454,28.9708,29.029,30050.0
2022-09-16 14:00:00,29.91,29.98,29.8,29.95,37459.0,29.0193,29.0872,28.9126,29.0581,37459.0
2022-09-16 14:30:00,29.94,29.99,29.88,29.92,36437.0,29.0484,29.0969,28.9902,29.029,36437.0
2022-09-16 15:00:00,29.91,29.99,29.87,29.9,38237.0,29.0193,29.0969,28.9805,29.0096,38237.0
2022-09-16 15:30:00,29.89,30.07,29.82,29.92,130380.0,28.9999,29.1746,28.932,29.029,130380.0
2022-09-19 09:30:00,29.67,30.14,29.61,30.12,45939.0,28.7865,29.2425,28.7283,29.2231,45939.0
2022-09-19 10:00:00,30.09,30.1,29.81,29.97,39045.0,29.194,29.2037,28.9223,29.0775,39045.0
2022-09-19 10:30:00,29.96,30.2,29.95,30.01,27107.0,29.0678,29.3007,29.0581,29.1163,27107.0
2022-09-19 11:00:00,30.03,30.22,29.91,29.91,17785.0,29.1357,29.3201,29.0193,29.0193,17785.0
2022-09-19 11:30:00,29.93,29.96,29.82,29.82,12113.0,29.0387,29.0678,28.932,28.932,12113.0
2022-09-19 12:00:00,29.84,29.89,29.81,29.85,15492.0,28.9514,28.9999,28.9223,28.9611,15492.0
2022-09-19 12:30:00,29.84,30.01,29.83,29.95,18663.0,28.9514,29.1163,28.9417,29.0581,18663.0
2022-09-19 13:00:00,29.95,30.11,29.88,30.08,53969.0,29.0581,29.2134,28.9902,29.1843,53969.0
2022-09-19 13:30:00,30.07,30.08,29.86,29.87,23542.0,29.1746,29.1843,28.9708,28.9805,23542.0
2022-09-19 14:00:00,29.86,29.92,29.81,29.85,42670.0,28.9708,29.029,28.9223,28.9611,42670.0
2022-09-19 14:30:00,29.85,29.96,29.79,29.96,52934.0,28.9611,29.0678,28.9029,29.0678,52934.0
2022-09-19 15:00:00,29.97,30.11,29.97,30.09,68382.0,29.0775,29.2134,29.0775,29.194,68382.0
2022-09-19 15:30:00,30.09,30.21,30.08,30.08,178078.0,29.194,29.3104,29.1843,29.1843,178078.0
2022-09-20 09:30:00,29.81,29.85,29.45,29.6,44531.0,28.9223,28.9611,28.573,28.7186,44531.0
2022-09-20 10:00:00,29.62,29.85,29.6,29.74,34735.0,28.738,28.9611,28.7186,28.8544,34735.0
2022-09-20 10:30:00,29.74,29.83,29.64,29.83,34919.0,28.8544,28.9417,28.7574,28.9417,34919.0
2022-09-20 11:00:00,29.82,29.89,29.78,29.82,26671.0,28.932,28.9999,28.8932,28.932,26671.0
2022-09-20 11:30:00,29.81,29.9,29.77,29.86,24792.0,28.9223,29.0096,28.8835,28.9708,24792.0
2022-09-20 12:00:00,29.86,29.91,29.79,29.81,32441.0,28.9708,29.0193,28.9029,28.9223,32441.0
2022-09-20 12:30:00,29.81,29.83,29.74,29.74,38887.0,28.9223,28.9417,28.8544,28.8544,38887.0
2022-09-20 13:00:00,29.73,29.74,29.55,29.55,32729.0,28.8447,28.8544,28.67,28.67,32729.0
2022-09-20 13:30:00,29.56,29.67,29.49,29.64,39619.0,28.6797,28.7865,28.6118,28.7574,39619.0
2022-09-20 14:00:00,29.64,29.73,29.61,29.63,28162.0,28.7574,28.8447,28.7283,28.7477,28162.0
2022-09-20 14:30:00,29.63,29.73,29.56,29.7,29403.0,28.7477,28.8447,28.6797,28.8156,29403.0
2022-09-20 15:00:00,29.7,29.79,29.68,29.73,32632.0,28.8156,28.9029,28.7962,28.8447,32632.0
2022-09-20 15:30:00,29.72,29.73,29.57,29.58,94435.0,28.835,28.8447,28.6894,28.6991,94435.0
2022-09-21 09:30:00,29.74,29.74,29.33,29.53,32638.0,28.8544,28.8544,28.4566,28.6506,32638.0
2022-09-21 10:00:00,29.54,29.56,29.38,29.53,20841.0,28.6603,28.6797,28.5051,28.6506,20841.0
2022-09-21 10:30:00,29.54,29.64,29.5,29.6,62878.0,28.6603,28.7574,28.6215,28.7186,62878.0
2022-09-21 11:00:00,29.6,29.66,29.56,29.6,66577.0,28.7186,28.7768,28.6797,28.7186,66577.0
2022-09-21 11:30:00,29.6,29.64,29.5,29.59,44748.0,28.7186,28.7574,28.6215,28.7088,44748.0
2022-09-21 12:00:00,29.58,29.61,29.54,29.6,40300.0,28.6991,28.7283,28.6603,28.7186,40300.0
2022-09-21 12:30:00,29.61,29.65,29.53,29.53,22386.0,28.7283,28.7671,28.6506,28.6506,22386.0
2022-09-21 13:00:00,29.54,29.63,29.54,29.63,24373.0,28.6603,28.7477,28.6603,28.7477,24373.0
2022-09-21 13:30:00,29.63,29.77,29.6,29.77,42813.0,28.7477,28.8835,28.7186,28.8835,42813.0
2022-09-21 14:00:00,29.77,29.77,29.27,29.41,90627.0,28.8835,28.8835,28.3984,28.5342,90627.0
2022-09-21 14:30:00,29.4,29.96,29.32,29.8,66464.0,28.5245,29.0678,28.4469,28.9126,66464.0
2022-09-21 15:00:00,29.8,29.82,29.36,29.43,75750.0,28.9126,28.932,28.4857,28.5536,75750.0
2022-09-21 15:30:00,29.42,29.45,29.08,29.12,245356.0,28.5439,28.573,28.214,28.2528,245356.0
2022-09-22 09:30:00,29.0,29.07,28.74,28.77,88243.0,28.1364,28.2043,27.8842,27.9133,88243.0
2022-09-22 10:00:00,28.77,28.86,28.65,28.68,40974.0,27.9133,28.0006,27.7968,27.8259,40974.0
2022-09-22 10:30:00,28.69,28.81,28.66,28.77,69262.0,27.8357,27.9521,27.8065,27.9133,69262.0
2022-09-22 11:00:00,28.76,28.81,28.72,28.8,46839.0,27.9036,27.9521,27.8648,27.9424,46839.0
2022-09-22 11:30:00,28.8,28.84,28.71,28.72,49670.0,27.9424,27.9812,27.8551,27.8648,49670.0
2022-09-22 12:00:00,28.71,28.74,28.53,28.61,45505.0,27.8551,27.8842,27.6804,27.758,45505.0
2022-09-22 12:30:00,28.6,28.69,28.55,28.63,39333.0,27.7483,27.8357,27.6998,27.7774,39333.0
2022-09-22 13:00:00,28.62,28.67,28.43,28.52,37002.0,27.7677,27.8162,27.5834,27.6707,37002.0
2022-09-22 13:30:00,28.53,28.64,28.49,28.6,24502.0,27.6804,27.7871,27.6416,27.7483,24502.0
2022-09-22 14:00:00,28.6,28.6,28.5,28.54,63147.0,27.7483,27.7483,27.6513,27.6901,63147.0
2022-09-22 14:30:00,28.54,28.61,28.51,28.59,32330.0,27.6901,27.758,27.661,27.7386,32330.0
2022-09-22 15:00:00,28.6,28.69,28.58,28.68,43590.0,27.7483,27.8357,27.7289,27.8259,43590.0
2022-09-22 15:30:00,28.69,28.75,28.64,28.7,230287.0,27.8357,27.8939,27.7871,27.8454,230287.0
2022-09-23 09:30:00,28.4,28.78,28.4,28.4,53890.0,27.5543,27.923,27.5543,27.5543,53890.0
2022-09-23 10:00:00,28.43,28.44,28.14,28.25,29427.0,27.5834,27.5931,27.302,27.4088,29427.0
2022-09-23 10:30:00,28.27,28.29,28.11,28.12,33232.0,27.4282,27.4476,27.2729,27.2826,33232.0
2022-09-23 11:00:00,28.13,28.4,28.09,28.31,48969.0,27.2923,27.5543,27.2535,27.467,48969.0
2022-09-23 11:30:00,28.32,28.36,28.16,28.2,45979.0,27.4767,27.5155,27.3214,27.3602,45979.0
2022-09-23 12:00:00,28.2,28.23,28.12,28.14,37642.0,27.3602,27.3893,27.2826,27.302,37642.0
2022-09-23 12:30:00,28.14,28.2,28.04,28.16,35031.0,27.302,27.3602,27.205,27.3214,35031.0
2022-09-23 13:00:00,28.15,28.24,28.09,28.1,27125.0,27.3117,27.3991,27.2535,27.2632,27125.0
2022-09-23 13:30:00,28.08,28.14,28.02,28.08,29246.0,27.2438,27.302,27.1856,27.2438,29246.0
2022-09-23 14:00:00,28.09,28.18,27.94,28.03,51897.0,27.2535,27.3408,27.108,27.1953,51897.0
2022-09-23 14:30:00,28.02,28.03,27.84,27.85,44438.0,27.1856,27.1953,27.011,27.0207,44438.0
2022-09-23 15:00:00,27.85,28.04,27.84,28.0,51585.0,27.0207,27.205,27.011,27.1662,51585.0
2022-09-23 15:30:00,27.99,28.06,27.88,27.97,153506.0,27.1565,27.2244,27.0498,27.1371,153506.0
2022-09-26 09:30:00,27.9,28.14,27.76,27.98,41733.0,27.0692,27.302,26.9333,27.1468,41733.0
2022-09-26 10:00:00,27.98,28.15,27.96,28.05,53014.0,27.1468,27.3117,27.1274,27.2147,53014.0
2022-09-26 10:30:00,28.08,28.08,27.84,27.89,46584.0,27.2438,27.2438,27.011,27.0595,46584.0
2022-09-26 11:00:00,27.89,27.9,27.68,27.69,63617.0,27.0595,27.0692,26.8557,26.8654,63617.0
2022-09-26 11:30:00,27.69,27.76,27.58,27.74,38050.0,26.8654,26.9333,26.7587,26.9139,38050.0
2022-09-26 12:00:00,27.73,27.84,27.71,27.74,42843.0,26.9042,27.011,26.8848,26.9139,42843.0
2022-09-26 12:30:00,27.76,27.9,27.71,27.89,31475.0,26.9333,27.0692,26.8848,27.0595,31475.0
2022-09-26 13:00:00,27.9,27.96,27.83,27.87,43908.0,27.0692,27.1274,27.0013,27.0401,43908.0
2022-09-26 13:30:00,27.87,27.97,27.86,27.92,68776.0,27.0401,27.1371,27.0304,27.0886,68776.0
2022-09-26 14:00:00,27.93,28.05,27.88,27.88,52768.0,27.0983,27.2147,27.0498,27.0498,52768.0
2022-09-26 14:30:00,27.89,28.06,27.82,28.03,47916.0,27.0595,27.2244,26.9916,27.1953,47916.0
2022-09-26 15:00:00,28.04,28.17,28.02,28.05,60417.0,27.205,27.3311,27.1856,27.2147,60417.0
2022-09-26 15:30:00,28.04,28.06,27.91,27.94,199358.0,27.205,27.2244,27.0789,27.108,199358.0
2022-09-27 09:30:00,28.37,28.67,28.35,28.55,54432.0,27.5252,27.8162,27.5058,27.6998,54432.0
2022-09-27 10:00:00,28.55,28.58,28.4,28.52,54237.0,27.6998,27.7289,27.5543,27.6707,54237.0
2022-09-27 10:30:00,28.51,28.76,28.51,28.69,31340.0,27.661,27.9036,27.661,27.8357,31340.0
2022-09-27 11:00:00,28.68,28.68,28.49,28.51,40593.0,27.8259,27.8259,27.6416,27.661,40593.0
2022-09-27 11:30:00,28.5,28.54,28.2,28.2,34660.0,27.6513,27.6901,27.3602,27.3602,34660.0
2022-09-27 12:00:00,28.21,28.21,27.98,28.06,39666.0,27.3699,27.3699,27.1468,27.2244,39666.0
2022-09-27 12:30:00,28.06,28.19,28.04,28.18,42702.0,27.2244,27.3505,27.205,27.3408,42702.0
2022-09-27 13:00:00,28.17,28.19,28.09,28.18,67408.0,27.3311,27.3505,27.2535,27.3408,67408.0
2022-09-27 13:30:00,28.17,28.21,28.03,28.08,67460.0,27.3311,27.3699,27.1953,27.2438,67460.0
2022-09-27 14:00:00,28.08,28.14,27.99,28.03,30569.0,27.2438,27.302,27.1565,27.1953,30569.0
2022-09-27 14:30:00,28.03,28.35,27.99,28.26,60529.0,27.1953,27.5058,27.1565,27.4185,60529.0
2022-09-27 15:00:00,28.24,28.26,28.15,28.22,47553.0,27.3991,27.4185,27.3117,27.3796,47553.0
2022-09-27 15:30:00,28.23,28.45,28.16,28.42,226280.0,27.3893,27.6028,27.3214,27.5737,226280.0
2022-09-28 09:30:00,28.67,29.14,28.66,29.1,49910.0,27.8162,28.2723,27.8065,28.2334,49910.0
2022-09-28 10:00:00,29.1,29.25,29.01,29.18,70113.0,28.2334,28.379,28.1461,28.3111,70113.0
2022-09-28 10:30:00,29.15,29.17,29.03,29.11,81593.0,28.282,28.3014,28.1655,28.2431,81593.0
2022-09-28 11:00:00,29.11,29.32,29.1,29.21,62600.0,28.2431,28.4469,28.2334,28.3402,62600.0
2022-09-28 11:30:00,29.2,29.24,29.05,29.24,55104.0,28.3305,28.3693,28.1849,28.3693,55104.0
2022-09-28 12:00:00,29.23,29.28,29.1,29.1,35526.0,28.3596,28.4081,28.2334,28.2334,35526.0
2022-09-28 12:30:00,29.1,29.18,29.09,29.11,29956.0,28.2334,28.3111,28.2237,28.2431,29956.0
2022-09-28 13:00:00,29.11,29.16,29.09,29.11,27127.0,28.2431,28.2917,28.2237,28.2431,27127.0
2022-09-28 13:30:00,29.12,29.23,29.11,29.21,78089.0,28.2528,28.3596,28.2431,28.3402,78089.0
2022-09-28 14:00:00,29.21,29.26,29.18,29.19,40026.0,28.3402,28.3887,28.3111,28.3208,40026.0
2022-09-28 14:30:00,29.2,29.25,29.17,29.21,26008.0,28.3305,28.379,28.3014,28.3402,26008.0
2022-09-28 15:00:00,29.21,29.38,29.2,29.26,44649.0,28.3402,28.5051,28.3305,28.3887,44649.0
2022-09-28 15:30:00,29.26,29.33,29.18,29.19,213229.0,28.3887,28.4566,28.3111,28.3208,213229.0
2022-09-29 09:30:00,28.9,28.98,28.73,28.96,56935.0,28.0394,28.117,27.8745,28.0976,56935.0
2022-09-29 10:00:00,28.95,29.0,28.69,28.72,65303.0,28.0879,28.1364,27.8357,27.8648,65303.0
2022-09-29 10:30:00,28.7,28.79,28.68,28.76,28856.0,27.8454,27.9327,27.8259,27.9036,28856.0
2022-09-29 11:00:00,28.74,28.82,28.69,28.82,47185.0,27.8842,27.9618,27.8357,27.9618,47185.0
2022-09-29 11:30:00,28.81,28.92,28.75,28.88,26380.0,27.9521,28.0588,27.8939,28.02,26380.0
2022-09-29 12:00:00,28.87,28.88,28.73,28.83,23100.0,28.0103,28.02,27.8745,27.9715,23100.0
2022-09-29 12:30:00,28.83,28.88,28.77,28.8,57541.0,27.9715,28.02,27.9133,27.9424,57541.0
2022-09-29 13:00:00,28.8,28.86,28.73,28.84,34739.0,27.9424,28.0006,27.8745,27.9812,34739.0
2022-09-29 13:30:00,28.84,28.86,28.5,28.52,55345.0,27.9812,28.0006,27.6513,27.6707,55345.0
2022-09-29 14:00:00,28.5,28.51,28.38,28.44,33525.0,27.6513,27.661,27.5349,27.5931,33525.0
2022-09-29 14:30:00,28.44,28.57,28.42,28.53,29701.0,27.5931,27.7192,27.5737,27.6804,29701.0
2022-09-29 15:00:00,28.52,28.65,28.52,28.56,74929.0,27.6707,27.7968,27.6707,27.7095,74929.0
2022-09-29 15:30:00,28.56,28.71,28.55,28.63,177900.0,27.7095,27.8551,27.6998,27.7774,177900.0
2022-09-30 09:30:00,28.63,29.03,28.58,28.96,44102.0,27.7774,28.1655,27.7289,28.0976,44102.0
2022-09-30 10:00:00,28.94,29.07,28.92,29.0,39870.0,28.0782,28.2043,28.0588,28.1364,39870.0
2022-09-30 10:30:00,29.01,29.29,29.01,29.29,39360.0,28.1461,28.4178,28.1461,28.4178,39360.0
2022-09-30 11:00:00,29.31,29.47,29.25,29.39,50837.0,28.4372,28.5924,28.379,28.5148,50837.0
2022-09-30 11:30:00,29.39,29.43,29.29,29.38,45788.0,28.5148,28.5536,28.4178,28.5051,45788.0
2022-09-30 12:00:00,29.37,29.46,29.35,29.41,80600.0,28.4954,28.5827,28.476,28.5342,80600.0
2022-09-30 12:30:00,29.41,29.49,29.39,29.43,28893.0,28.5342,28.6118,28.5148,28.5536,28893.0
2022-09-30 13:00:00,29.44,29.45,29.29,29.38,40732.0,28.5633,28.573,28.4178,28.5051,40732.0
2022-09-30 13:30:00,29.38,29.39,29.14,29.19,39082.0,28.5051,28.5148,28.2723,28.3208,39082.0
2022-09-30 14:00:00,29.18,29.29,29.16,29.2,40635.0,28.3111,28.4178,28.2917,28.3305,40635.0
2022-09-30 14:30:00,29.21,29.23,29.06,29.07,77784.0,28.3402,28.3596,28.1946,28.2043,77784.0
2022-09-30 15:00:00,29.06,29.18,28.98,29.07,61463.0,28.1946,28.3111,28.117,28.2043,61463.0
2022-09-30 15:30:00,29.07,29.1,28.71,28.79,181354.0,28.2043,28.2334,27.8551,27.9327,181354.0
2022-10-03 09:30:00,29.15,29.17,28.63,28.79,51832.0,28.282,28.3014,27.7774,27.9327,51832.0
2022-10-03 10:00:00,28.82,29.15,28.81,29.08,46541.0,27.9618,28.282,27.9521,28.214,46541.0
2022-10-03 10:30:00,29.09,29.15,28.98,28.98,86948.0,28.2237,28.282,28.117,28.117,86948.0
2022-10-03 11:00:00,28.97,29.05,28.9,29.02,41103.0,28.1073,28.1849,28.0394,28.1558,41103.0
2022-10-03 11:30:00,29.03,29.03,28.91,29.02,49958.0,28.1655,28.1655,28.0491,28.1558,49958.0
2022-10-03 12:00:00,29.04,29.18,29.03,29.11,45971.0,28.1752,28.3111,28.1655,28.2431,45971.0
2022-10-03 12:30:00,29.12,29.25,29.08,29.2,58603.0,28.2528,28.379,28.214,28.3305,58603.0
2022-10-03 13:00:00,29.2,29.36,29.2,29.33,43004.0,28.3305,28.4857,28.3305,28.4566,43004.0
2022-10-03 13:30:00,29.33,29.48,29.33,29.36,45864.0,28.4566,28.6021,28.4566,28.4857,45864.0
2022-10-03 14:00:00,29.36,29.61,29.36,29.6,63078.0,28.4857,28.7283,28.4857,28.7186,63078.0
2022-10-03 14:30:00,29.59,29.64,29.55,29.58,77406.0,28.7088,28.7574,28.67,28.6991,77406.0
2022-10-03 15:00:00,29.58,29.64,29.51,29.6,68950.0,28.6991,28.7574,28.6312,28.7186,68950.0
2022-10-03 15:30:00,29.61,29.61,29.51,29.54,238561.0,28.7283,28.7283,28.6312,28.6603,238561.0
2022-10-04 09:30:00,29.97,30.1,29.89,30.02,52339.0,29.0775,29.2037,28.9999,29.126,52339.0
2022-10-04 10:00:00,30.04,30.21,29.99,30.03,30876.0,29.1454,29.3104,29.0969,29.1357,30876.0
2022-10-04 10:30:00,30.03,30.16,30.0,30.14,35038.0,29.1357,29.2619,29.1066,29.2425,35038.0
2022-10-04 11:00:00,30.15,30.28,30.1,30.26,26212.0,29.2522,29.3783,29.2037,29.3589,26212.0
2022-10-04 11:30:00,30.27,30.28,30.17,30.28,24275.0,29.3686,29.3783,29.2716,29.3783,24275.0
2022-10-04 12:00:00,30.29,30.41,30.29,30.41,19358.0,29.388,29.5044,29.388,29.5044,19358.0
2022-10-04 12:30:00,30.41,30.44,30.31,30.33,17726.0,29.5044,29.5335,29.4074,29.4268,17726.0
2022-10-04 13:00:00,30.33,30.37,30.16,30.25,24388.0,29.4268,29.4656,29.2619,29.3492,24388.0
2022-10-04 13:30:00,30.24,30.4,30.24,30.37,24540.0,29.3395,29.4947,29.3395,29.4656,24540.0
2022-10-04 14:00:00,30.37,30.47,30.34,30.4,36088.0,29.4656,29.5626,29.4365,29.4947,36088.0
2022-10-04 14:30:00,30.4,30.46,30.38,30.45,35168.0,29.4947,29.5529,29.4753,29.5432,35168.0
2022-10-04 15:00:00,30.45,30.45,30.27,30.33,49250.0,29.5432,29.5432,29.3686,29.4268,49250.0
2022-10-04 15:30:00,30.32,30.42,30.27,30.4,124452.0,29.4171,29.5141,29.3686,29.4947,124452.0
2022-10-05 09:30:00,30.0,30.25,29.96,30.03,37600.0,29.1066,29.3492,29.0678,29.1357,37600.0
2022-10-05 10:00:00,30.01,30.08,29.84,29.85,59396.0,29.1163,29.1843,28.9514,28.9611,59396.0
2022-10-05 10:30:00,29.85,29.93,29.79,29.85,58979.0,28.9611,29.0387,28.9029,28.9611,58979.0
2022-10-05 11:00:00,29.85,29.96,29.84,29.96,29075.0,28.9611,29.0678,28.9514,29.0678,29075.0
2022-10-05 11:30:00,29.97,30.02,29.89,30.0,46346.0,29.0775,29.126,28.9999,29.1066,46346.0
2022-10-05 12:00:00,30.0,30.13,29.97,30.08,21950.0,29.1066,29.2328,29.0775,29.1843,21950.0
2022-10-05 12:30:00,30.07,30.18,30.0,30.11,26071.0,29.1746,29.2813,29.1066,29.2134,26071.0
2022-10-05 13:00:00,30.12,30.24,30.1,30.18,16276.0,29.2231,29.3395,29.2037,29.2813,16276.0
2022-10-05 13:30:00,30.18,30.18,30.07,30.07,23258.0,29.2813,29.2813,29.1746,29.1746,23258.0
2022-10-05 14:00:00,30.07,30.1,30.01,30.04,27081.0,29.1746,29.2037,29.1163,29.1454,27081.0
2022-10-05 14:30:00,30.02,30.04,30.0,30.02,52012.0,29.126,29.1454,29.1066,29.126,52012.0
2022-10-05 15:00:00,30.03,30.15,30.02,30.13,39624.0,29.1357,29.2522,29.126,29.2328,39624.0
2022-10-05 15:30:00,30.14,30.21,30.06,30.13,126539.0,29.2425,29.3104,29.1649,29.2328,126539.0
2022-10-06 09:30:00,29.94,30.22,29.71,30.14,62230.0,29.1354,29.4079,28.9116,29.3301,62230.0
2022-10-06 10:00:00,30.14,30.14,29.82,29.82,70660.0,29.3301,29.3301,29.0187,29.0187,70660.0
2022-10-06 10:30:00,29.82,30.17,29.82,30.17,26890.0,29.0187,29.3592,29.0187,29.3592,26890.0
2022-10-06 11:00:00,30.18,30.32,30.14,30.29,19209.0,29.369,29.5052,29.3301,29.476,19209.0
2022-10-06 11:30:00,30.3,30.3,30.07,30.11,44018.0,29.4858,29.4858,29.2619,29.3009,44018.0
2022-10-06 12:00:00,30.1,30.21,30.08,30.2,33838.0,29.2911,29.3982,29.2717,29.3884,33838.0
2022-10-06 12:30:00,30.2,30.22,30.12,30.12,21590.0,29.3884,29.4079,29.3106,29.3106,21590.0
2022-10-06 13:00:00,30.12,30.19,30.07,30.16,23511.0,29.3106,29.3787,29.2619,29.3495,23511.0
2022-10-06 13:30:00,30.15,30.18,30.09,30.16,34317.0,29.3398,29.369,29.2814,29.3495,34317.0
2022-10-06 14:00:00,30.15,30.19,30.1,30.16,30688.0,29.3398,29.3787,29.2911,29.3495,30688.0
2022-10-06 14:30:00,30.16,30.17,30.05,30.09,24460.0,29.3495,29.3592,29.2425,29.2814,24460.0
2022-10-06 15:00:00,30.09,30.15,30.05,30.13,37826.0,29.2814,29.3398,29.2425,29.3203,37826.0
2022-10-06 15:30:00,30.14,30.16,30.0,30.06,124673.0,29.3301,29.3495,29.1938,29.2522,124673.0
2022-10-07 09:30:00,29.78,30.09,29.57,29.59,64718.0,28.9797,29.2814,28.7754,28.7948,64718.0
2022-10-07 10:00:00,29.56,29.66,29.47,29.58,60017.0,28.7656,28.863,28.6781,28.7851,60017.0
2022-10-07 10:30:00,29.59,29.66,29.43,29.6,53219.0,28.7948,28.863,28.6391,28.8046,53219.0
2022-10-07 11:00:00,29.59,29.66,29.35,29.47,64531.0,28.7948,28.863,28.5613,28.6781,64531.0
2022-10-07 11:30:00,29.46,29.55,29.42,29.54,38660.0,28.6683,28.7559,28.6294,28.7462,38660.0
2022-10-07 12:00:00,29.54,29.59,29.49,29.51,34119.0,28.7462,28.7948,28.6975,28.717,34119.0
2022-10-07 12:30:00,29.5,29.53,29.44,29.5,44899.0,28.7073,28.7364,28.6489,28.7073,44899.0
2022-10-07 13:00:00,29.49,29.55,29.45,29.52,26779.0,28.6975,28.7559,28.6586,28.7267,26779.0
2022-10-07 13:30:00,29.51,29.54,29.42,29.46,35398.0,28.717,28.7462,28.6294,28.6683,35398.0
2022-10-07 14:00:00,29.43,29.5,29.34,29.48,50703.0,28.6391,28.7073,28.5516,28.6878,50703.0
2022-10-07 14:30:00,29.48,29.52,29.38,29.38,61720.0,28.6878,28.7267,28.5905,28.5905,61720.0
2022-10-07 15:00:00,29.37,29.47,29.29,29.34,47111.0,28.5807,28.6781,28.5029,28.5516,47111.0
2022-10-07 15:30:00,29.36,29.4,29.27,29.38,149402.0,28.571,28.6099,28.4834,28.5905,149402.0
2022-10-10 09:30:00,29.63,29.63,29.4,29.48,65147.0,28.8338,28.8338,28.6099,28.6878,65147.0
2022-10-10 10:00:00,29.47,29.68,29.43,29.65,36384.0,28.6781,28.8824,28.6391,28.8532,36384.0
2022-10-10 10:30:00,29.63,29.67,29.39,29.51,45465.0,28.8338,28.8727,28.6002,28.717,45465.0
2022-10-10 11:00:00,29.5,29.58,29.43,29.55,41507.0,28.7073,28.7851,28.6391,28.7559,41507.0
2022-10-10 11:30:00,29.55,29.55,29.34,29.34,24142.0,28.7559,28.7559,28.5516,28.5516,24142.0
2022-10-10 12:00:00,29.33,29.36,29.16,29.16,23657.0,28.5418,28.571,28.3764,28.3764,23657.0
2022-10-10 12:30:00,29.17,29.23,29.07,29.2,74968.0,28.3861,28.4445,28.2888,28.4153,74968.0
2022-10-10 13:00:00,29.19,29.2,29.07,29.15,32119.0,28.4056,28.4153,28.2888,28.3667,32119.0
2022-10-10 13:30:00,29.15,29.42,29.14,29.36,34082.0,28.3667,28.6294,28.3569,28.571,34082.0
2022-10-10 14:00:00,29.36,29.37,29.23,29.25,42933.0,28.571,28.5807,28.4445,28.464,42933.0
2022-10-10 14:30:00,29.25,29.3,29.24,29.27,32145.0,28.464,28.5126,28.4542,28.4834,32145.0
2022-10-10 15:00:00,29.27,29.32,29.18,29.23,51216.0,28.4834,28.5321,28.3959,28.4445,51216.0
2022-10-10 15:30:00,29.22,29.33,29.15,29.16,143987.0,28.4348,28.5418,28.3667,28.3764,143987.0
2022-10-11 09:30:00,29.04,29.28,28.97,28.99,69905.0,28.2596,28.4932,28.1915,28.211,69905.0
2022-10-11 10:00:00,28.99,29.0,28.77,28.99,66950.0,28.211,28.2207,27.9969,28.211,66950.0
2022-10-11 10:30:00,28.98,29.18,28.94,29.13,45575.0,28.2012,28.3959,28.1623,28.3472,45575.0
2022-10-11 11:00:00,29.11,29.43,29.11,29.38,43708.0,28.3277,28.6391,28.3277,28.5905,43708.0
2022-10-11 11:30:00,29.39,29.68,29.39,29.6,47842.0,28.6002,28.8824,28.6002,28.8046,47842.0
2022-10-11 12:00:00,29.59,29.69,29.48,29.68,27277.0,28.7948,28.8921,28.6878,28.8824,27277.0
2022-10-11 12:30:00,29.68,29.81,29.68,29.74,41737.0,28.8824,29.0089,28.8824,28.9408,41737.0
2022-10-11 13:00:00,29.74,29.76,29.65,29.71,46513.0,28.9408,28.9603,28.8532,28.9116,46513.0
2022-10-11 13:30:00,29.71,29.75,29.64,29.73,71518.0,28.9116,28.9505,28.8435,28.9311,71518.0
2022-10-11 14:00:00,29.73,29.77,29.67,29.7,74863.0,28.9311,28.97,28.8727,28.9019,74863.0
2022-10-11 14:30:00,29.71,29.77,29.51,29.51,58899.0,28.9116,28.97,28.717,28.717,58899.0
2022-10-11 15:00:00,29.52,29.55,29.41,29.53,83318.0,28.7267,28.7559,28.6197,28.7364,83318.0
2022-10-11 15:30:00,29.52,29.63,29.47,29.56,194684.0,28.7267,28.8338,28.6781,28.7656,194684.0
2022-10-12 09:30:00,29.66,29.7,29.31,29.57,43388.0,28.863,28.9019,28.5224,28.7754,43388.0
2022-10-12 10:00:00,29.6,29.71,29.37,29.53,44417.0,28.8046,28.9116,28.5807,28.7364,44417.0
2022-10-12 10:30:00,29.53,29.6,29.2,29.49,68255.0,28.7364,28.8046,28.4153,28.6975,68255.0
2022-10-12 11:00:00,29.49,29.5,29.26,29.37,34553.0,28.6975,28.7073,28.4737,28.5807,34553.0
2022-10-12 11:30:00,29.37,29.55,29.36,29.52,21106.0,28.5807,28.7559,28.571,28.7267,21106.0
2022-10-12 12:00:00,29.53,29.55,29.36,29.38,27918.0,28.7364,28.7559,28.571,28.5905,27918.0
2022-10-12 12:30:00,29.37,29.37,29.29,29.37,24900.0,28.5807,28.5807,28.5029,28.5807,24900.0
2022-10-12 13:00:00,29.37,29.43,29.35,29.41,25918.0,28.5807,28.6391,28.5613,28.6197,25918.0
2022-10-12 13:30:00,29.41,29.41,29.09,29.12,47895.0,28.6197,28.6197,28.3083,28.3375,47895.0
2022-10-12 14:00:00,29.14,29.25,29.12,29.16,38738.0,28.3569,28.464,28.3375,28.3764,38738.0
2022-10-12 14:30:00,29.18,29.19,28.95,28.98,42192.0,28.3959,28.4056,28.172,28.2012,42192.0
2022-10-12 15:00:00,28.98,29.09,28.95,29.04,40810.0,28.2012,28.3083,28.172,28.2596,40810.0
2022-10-12 15:30:00,29.04,29.13,29.02,29.09,136500.0,28.2596,28.3472,28.2402,28.3083,136500.0
2022-10-13 09:30:00,28.57,28.71,28.33,28.54,114193.0,27.8022,27.9385,27.5687,27.773,114193.0
2022-10-13 10:00:00,28.55,28.65,28.38,28.4,60937.0,27.7828,27.8801,27.6173,27.6368,60937.0
2022-10-13 10:30:00,28.39,28.7,28.32,28.65,31098.0,27.6271,27.9288,27.559,27.8801,31098.0
2022-10-13 11:00:00,28.64,29.42,28.62,29.33,34710.0,27.8704,28.6294,27.8509,28.5418,34710.0
2022-10-13 11:30:00,29.34,29.72,29.32,29.57,32796.0,28.5516,28.9213,28.5321,28.7754,32796.0
2022-10-13 12:00:00,29.59,29.65,29.39,29.42,29473.0,28.7948,28.8532,28.6002,28.6294,29473.0
2022-10-13 12:30:00,29.43,29.63,29.43,29.63,26489.0,28.6391,28.8338,28.6391,28.8338,26489.0
2022-10-13 13:00:00,29.65,29.87,29.65,29.86,28464.0,28.8532,29.0673,28.8532,29.0576,28464.0
2022-10-13 13:30:00,29.87,29.95,29.86,29.95,36930.0,29.0673,29.1452,29.0576,29.1452,36930.0
2022-10-13 14:00:00,29.93,29.99,29.85,29.88,39450.0,29.1257,29.1841,29.0478,29.077,39450.0
2022-10-13 14:30:00,29.87,30.1,29.87,30.1,41516.0,29.0673,29.2911,29.0673,29.2911,41516.0
2022-10-13 15:00:00,30.08,30.14,30.03,30.08,42937.0,29.2717,29.3301,29.223,29.2717,42937.0
2022-10-13 15:30:00,30.07,30.12,29.89,29.94,149364.0,29.2619,29.3106,29.0868,29.1354,149364.0
2022-10-14 09:30:00,30.13,30.28,29.92,30.17,32508.0,29.3203,29.4663,29.116,29.3592,32508.0
2022-10-14 10:00:00,30.17,30.17,29.76,29.88,40659.0,29.3592,29.3592,28.9603,29.077,40659.0
2022-10-14 10:30:00,29.85,29.99,29.77,29.93,37321.0,29.0478,29.1841,28.97,29.1257,37321.0
2022-10-14 11:00:00,29.95,30.04,29.78,29.96,22597.0,29.1452,29.2327,28.9797,29.1549,22597.0
2022-10-14 11:30:00,29.96,29.96,29.78,29.85,37675.0,29.1549,29.1549,28.9797,29.0478,37675.0
2022-10-14 12:00:00,29.84,29.86,29.6,29.73,19709.0,29.0381,29.0576,28.8046,28.9311,19709.0
2022-10-14 12:30:00,29.74,29.9,29.62,29.65,41771.0,28.9408,29.0965,28.824,28.8532,41771.0
2022-10-14 13:00:00,29.64,29.69,29.56,29.6,26593.0,28.8435,28.8921,28.7656,28.8046,26593.0
2022-10-14 13:30:00,29.6,29.7,29.54,29.7,31392.0,28.8046,28.9019,28.7462,28.9019,31392.0
2022-10-14 14:00:00,29.66,29.67,29.47,29.5,29834.0,28.863,28.8727,28.6781,28.7073,29834.0
2022-10-14 14:30:00,29.49,29.51,29.42,29.48,25025.0,28.6975,28.717,28.6294,28.6878,25025.0
2022-10-14 15:00:00,29.48,29.54,29.38,29.47,35963.0,28.6878,28.7462,28.5905,28.6781,35963.0
2022-10-14 15:30:00,29.47,29.52,29.35,29.41,112249.0,28.6781,28.7267,28.5613,28.6197,112249.0
2022-10-17 09:30:00,29.9,30.48,29.9,30.45,50766.0,29.0965,29.6609,29.0965,29.6317,50766.0
2022-10-17 10:00:00,30.49,30.63,30.42,30.49,36493.0,29.6706,29.8069,29.6025,29.6706,36493.0
2022-10-17 10:30:00,30.48,30.54,30.24,30.27,22375.0,29.6609,29.7193,29.4274,29.4566,22375.0
2022-10-17 11:00:00,30.27,30.42,30.21,30.42,21140.0,29.4566,29.6025,29.3982,29.6025,21140.0
2022-10-17 11:30:00,30.45,30.63,30.41,30.58,25393.0,29.6317,29.8069,29.5928,29.7582,25393.0
2022-10-17 12:00:00,30.57,30.6,30.39,30.45,22579.0,29.7485,29.7777,29.5733,29.6317,22579.0
2022-10-17 12:30:00,30.45,30.46,30.24,30.26,20210.0,29.6317,29.6415,29.4274,29.4468,20210.0
2022-10-17 13:00:00,30.25,30.31,30.2,30.2,19350.0,29.4371,29.4955,29.3884,29.3884,19350.0
2022-10-17 13:30:00,30.2,30.3,30.19,30.26,19527.0,29.3884,29.4858,29.3787,29.4468,19527.0
2022-10-17 14:00:00,30.24,30.29,30.09,30.1,26677.0,29.4274,29.476,29.2814,29.2911,26677.0
2022-10-17 14:30:00,30.1,30.14,30.07,30.12,24635.0,29.2911,29.3301,29.2619,29.3106,24635.0
2022-10-17 15:00:00,30.12,30.12,29.96,30.04,48666.0,29.3106,29.3106,29.1549,29.2327,48666.0
2022-10-17 15:30:00,30.03,30.16,30.01,30.14,181348.0,29.223,29.3495,29.2035,29.3301,181348.0
2022-10-18 09:30:00,30.81,31.09,30.81,30.94,56292.0,29.982,30.2545,29.982,30.1086,56292.0
2022-10-18 10:00:00,30.93,30.96,30.52,30.52,64821.0,30.0988,30.128,29.6998,29.6998,64821.0
2022-10-18 10:30:00,30.52,30.58,30.37,30.47,36400.0,29.6998,29.7582,29.5539,29.6512,36400.0
2022-10-18 11:00:00,30.45,30.54,30.24,30.26,28971.0,29.6317,29.7193,29.4274,29.4468,28971.0
2022-10-18 11:30:00,30.25,30.38,30.17,30.34,33849.0,29.4371,29.5636,29.3592,29.5247,33849.0
2022-10-18 12:00:00,30.33,30.38,30.23,30.28,24378.0,29.5149,29.5636,29.4176,29.4663,24378.0
2022-10-18 12:30:00,30.27,30.37,30.26,30.32,31067.0,29.4566,29.5539,29.4468,29.5052,31067.0
2022-10-18 13:00:00,30.32,30.33,30.19,30.33,24829.0,29.5052,29.5149,29.3787,29.5149,24829.0
2022-10-18 13:30:00,30.33,30.45,30.32,30.39,23366.0,29.5149,29.6317,29.5052,29.5733,23366.0
2022-10-18 14:00:00,30.39,30.42,30.34,30.42,23888.0,29.5733,29.6025,29.5247,29.6025,23888.0
2022-10-18 14:30:00,30.41,30.42,30.09,30.28,38443.0,29.5928,29.6025,29.2814,29.4663,38443.0
2022-10-18 15:00:00,30.28,30.36,30.24,30.29,45310.0,29.4663,29.5441,29.4274,29.476,45310.0
2022-10-18 15:30:00,30.28,30.46,30.26,30.46,125471.0,29.4663,29.6415,29.4468,29.6415,125471.0
2022-10-19 09:30:00,30.42,30.81,29.84,29.87,60136.0,29.6025,29.982,29.0381,29.0673,60136.0
2022-10-19 10:00:00,29.81,30.49,29.81,30.49,75586.0,29.0089,29.6706,29.0089,29.6706,75586.0
2022-10-19 10:30:00,30.49,30.57,30.22,30.23,51598.0,29.6706,29.7485,29.4079,29.4176,51598.0
2022-10-19 11:00:00,30.21,30.48,30.21,30.42,36704.0,29.3982,29.6609,29.3982,29.6025,36704.0
2022-10-19 11:30:00,30.43,30.47,30.34,30.39,26625.0,29.6123,29.6512,29.5247,29.5733,26625.0
2022-10-19 12:00:00,30.38,31.2,30.37,30.4,185643.0,29.5636,30.3616,29.5539,29.5831,185643.0
2022-10-19 12:30:00,30.4,30.46,30.21,30.24,61265.0,29.5831,29.6415,29.3982,29.4274,61265.0
2022-10-19 13:00:00,30.25,30.29,29.96,30.13,43113.0,29.4371,29.476,29.1549,29.3203,43113.0
2022-10-19 13:30:00,30.13,30.2,30.08,30.1,70946.0,29.3203,29.3884,29.2717,29.2911,70946.0
2022-10-19 14:00:00,30.12,30.15,30.02,30.06,58027.0,29.3106,29.3398,29.2133,29.2522,58027.0
2022-10-19 14:30:00,30.06,30.07,29.95,30.0,40765.0,29.2522,29.2619,29.1452,29.1938,40765.0
2022-10-19 15:00:00,30.0,30.01,29.89,29.94,61459.0,29.1938,29.2035,29.0868,29.1354,61459.0
2022-10-19 15:30:00,29.94,30.11,29.89,30.07,164336.0,29.1354,29.3009,29.0868,29.2619,164336.0
2022-10-20 09:30:00,30.06,30.14,29.93,29.94,43636.0,29.2522,29.3301,29.1257,29.1354,43636.0
2022-10-20 10:00:00,29.94,30.3,29.92,30.17,117268.0,29.1354,29.4858,29.116,29.3592,117268.0
2022-10-20 10:30:00,30.17,30.24,30.12,30.18,93873.0,29.3592,29.4274,29.3106,29.369,93873.0
2022-10-20 11:00:00,30.17,30.22,29.96,30.02,48041.0,29.3592,29.4079,29.1549,29.2133,48041.0
2022-10-20 11:30:00,30.02,30.07,29.92,29.94,22685.0,29.2133,29.2619,29.116,29.1354,22685.0
2022-10-20 12:00:00,29.94,29.95,29.64,29.64,30099.0,29.1354,29.1452,28.8435,28.8435,30099.0
2022-10-20 12:30:00,29.64,29.68,29.6,29.63,20494.0,28.8435,28.8824,28.8046,28.8338,20494.0
2022-10-20 13:00:00,29.63,29.65,29.47,29.5,34996.0,28.8338,28.8532,28.6781,28.7073,34996.0
2022-10-20 13:30:00,29.5,29.5,29.37,29.41,35200.0,28.7073,28.7073,28.5807,28.6197,35200.0
2022-10-20 14:00:00,29.41,29.41,29.24,29.26,46969.0,28.6197,28.6197,28.4542,28.4737,46969.0
2022-10-20 14:30:00,29.26,29.43,29.23,29.39,44107.0,28.4737,28.6391,28.4445,28.6002,44107.0
2022-10-20 15:00:00,29.4,29.45,29.34,29.37,61315.0,28.6099,28.6586,28.5516,28.5807,61315.0
2022-10-20 15:30:00,29.37,29.5,29.31,29.42,203243.0,28.5807,28.7073,28.5224,28.6294,203243.0
2022-10-21 09:30:00,29.47,29.47,28.63,29.0,66428.0,28.6781,28.6781,27.8606,28.2207,66428.0
2022-10-21 10:00:00,29.02,29.47,29.02,29.04,96497.0,28.2402,28.6781,28.2402,28.2596,96497.0
2022-10-21 10:30:00,29.04,29.14,28.85,28.9,85378.0,28.2596,28.3569,28.0747,28.1234,85378.0
2022-10-21 11:00:00,28.89,29.18,28.83,29.04,129265.0,28.1136,28.3959,28.0553,28.2596,129265.0
2022-10-21 11:30:00,29.05,29.18,28.94,29.03,57094.0,28.2693,28.3959,28.1623,28.2499,57094.0
2022-10-21 12:00:00,29.05,29.13,28.93,28.94,52386.0,28.2693,28.3472,28.1526,28.1623,52386.0
2022-10-21 12:30:00,28.92,29.12,28.91,29.06,40337.0,28.1428,28.3375,28.1331,28.2791,40337.0
2022-10-21 13:00:00,29.06,29.11,29.01,29.04,36074.0,28.2791,28.3277,28.2304,28.2596,36074.0
2022-10-21 13:30:00,29.05,29.21,29.04,29.1,49163.0,28.2693,28.425,28.2596,28.318,49163.0
2022-10-21 14:00:00,29.11,29.13,28.97,28.99,70005.0,28.3277,28.3472,28.1915,28.211,70005.0
2022-10-21 14:30:00,29.0,29.05,28.98,29.0,32650.0,28.2207,28.2693,28.2012,28.2207,32650.0
2022-10-21 15:00:00,29.01,29.29,29.01,29.26,121905.0,28.2304,28.5029,28.2304,28.4737,121905.0
2022-10-21 15:30:00,29.26,29.27,29.16,29.25,263693.0,28.4737,28.4834,28.3764,28.464,263693.0
2022-10-24 09:30:00,29.45,29.5,28.91,29.14,48470.0,28.6586,28.7073,28.1331,28.3569,48470.0
2022-10-24 10:00:00,29.14,29.14,28.46,28.47,44674.0,28.3569,28.3569,27.6952,27.7049,44674.0
2022-10-24 10:30:00,28.46,28.93,28.41,28.93,139022.0,27.6952,28.1526,27.6465,28.1526,139022.0
2022-10-24 11:00:00,28.93,29.04,28.8,29.04,30691.0,28.1526,28.2596,28.0261,28.2596,30691.0
2022-10-24 11:30:00,29.06,29.09,28.88,29.01,61414.0,28.2791,28.3083,28.1039,28.2304,61414.0
2022-10-24 12:00:00,29.0,29.04,28.84,28.85,41047.0,28.2207,28.2596,28.065,28.0747,41047.0
2022-10-24 12:30:00,28.84,28.93,28.76,28.83,56488.0,28.065,28.1526,27.9871,28.0553,56488.0
2022-10-24 13:00:00,28.79,28.79,28.59,28.62,70780.0,28.0163,28.0163,27.8217,27.8509,70780.0
2022-10-24 13:30:00,28.62,28.62,28.41,28.45,134411.0,27.8509,27.8509,27.6465,27.6855,134411.0
2022-10-24 14:00:00,28.45,28.6,28.44,28.56,84612.0,27.6855,27.8314,27.6757,27.7925,84612.0
2022-10-24 14:30:00,28.55,28.69,28.52,28.65,60886.0,27.7828,27.919,27.7536,27.8801,60886.0
2022-10-24 15:00:00,28.65,28.71,28.6,28.62,189341.0,27.8801,27.9385,27.8314,27.8509,189341.0
2022-10-24 15:30:00,28.62,28.69,28.48,28.66,295706.0,27.8509,27.919,27.7147,27.8898,295706.0
2022-10-25 09:30:00,28.68,29.19,28.68,29.0,173343.0,27.9093,28.4056,27.9093,28.2207,173343.0
2022-10-25 10:00:00,28.98,29.04,28.79,28.83,198141.0,28.2012,28.2596,28.0163,28.0553,198141.0
2022-10-25 10:30:00,28.83,28.85,28.78,28.82,89776.0,28.0553,28.0747,28.0066,28.0455,89776.0
2022-10-25 11:00:00,28.82,29.2,28.81,29.11,118493.0,28.0455,28.4153,28.0358,28.3277,118493.0
2022-10-25 11:30:00,29.11,29.3,29.1,29.11,38216.0,28.3277,28.5126,28.318,28.3277,38216.0
2022-10-25 12:00:00,29.11,29.24,29.08,29.1,70034.0,28.3277,28.4542,28.2985,28.318,70034.0
2022-10-25 12:30:00,29.1,29.13,28.91,28.93,68293.0,28.318,28.3472,28.1331,28.1526,68293.0
2022-10-25 13:00:00,28.93,29.0,28.83,28.84,87906.0,28.1526,28.2207,28.0553,28.065,87906.0
2022-10-25 13:30:00,28.85,29.0,28.84,28.97,171446.0,28.0747,28.2207,28.065,28.1915,171446.0
2022-10-25 14:00:00,28.97,29.18,28.96,28.97,92994.0,28.1915,28.3959,28.1818,28.1915,92994.0
2022-10-25 14:30:00,28.97,29.08,28.87,28.99,443404.0,28.1915,28.2985,28.0942,28.211,443404.0
2022-10-25 15:00:00,29.0,29.1,28.96,29.0,385406.0,28.2207,28.318,28.1818,28.2207,385406.0
2022-10-25 15:30:00,29.0,29.29,28.99,29.29,361417.0,28.2207,28.5029,28.211,28.5029,361417.0
2022-10-26 09:30:00,29.57,30.05,29.36,29.37,71247.0,28.7754,29.2425,28.571,28.5807,71247.0
2022-10-26 10:00:00,29.38,29.91,29.34,29.89,73413.0,28.5905,29.1062,28.5516,29.0868,73413.0
2022-10-26 10:30:00,29.89,30.04,29.82,29.95,65843.0,29.0868,29.2327,29.0187,29.1452,65843.0
2022-10-26 11:00:00,29.96,30.22,29.96,30.19,33404.0,29.1549,29.4079,29.1549,29.3787,33404.0
2022-10-26 11:30:00,30.16,30.2,29.96,30.0,68128.0,29.3495,29.3884,29.1549,29.1938,68128.0
2022-10-26 12:00:00,29.99,30.15,29.93,30.15,138220.0,29.1841,29.3398,29.1257,29.3398,138220.0
2022-10-26 12:30:00,30.15,30.17,29.89,29.91,56392.0,29.3398,29.3592,29.0868,29.1062,56392.0
2022-10-26 13:00:00,29.91,29.91,29.75,29.76,54918.0,29.1062,29.1062,28.9505,28.9603,54918.0
2022-10-26 13:30:00,29.76,29.79,29.67,29.71,160622.0,28.9603,28.9895,28.8727,28.9116,160622.0
2022-10-26 14:00:00,29.71,29.8,29.7,29.71,39514.0,28.9116,28.9992,28.9019,28.9116,39514.0
2022-10-26 14:30:00,29.71,29.71,29.59,29.67,46916.0,28.9116,28.9116,28.7948,28.8727,46916.0
2022-10-26 15:00:00,29.67,29.67,29.41,29.45,94333.0,28.8727,28.8727,28.6197,28.6586,94333.0
2022-10-26 15:30:00,29.46,29.51,29.27,29.3,205263.0,28.6683,28.717,28.4834,28.5126,205263.0
2022-10-27 09:30:00,29.41,29.61,28.97,29.01,29040.0,28.6197,28.8143,28.1915,28.2304,29040.0
2022-10-27 10:00:00,29.03,29.44,28.96,29.42,49919.0,28.2499,28.6489,28.1818,28.6294,49919.0
2022-10-27 10:30:00,29.4,29.49,28.98,28.98,31177.0,28.6099,28.6975,28.2012,28.2012,31177.0
2022-10-27 11:00:00,28.98,29.13,28.95,29.0,37743.0,28.2012,28.3472,28.172,28.2207,37743.0
2022-10-27 11:30:00,29.01,29.06,28.88,28.89,36056.0,28.2304,28.2791,28.1039,28.1136,36056.0
2022-10-27 12:00:00,28.88,29.01,28.8,28.8,33199.0,28.1039,28.2304,28.0261,28.0261,33199.0
2022-10-27 12:30:00,28.81,28.88,28.79,28.81,25075.0,28.0358,28.1039,28.0163,28.0358,25075.0
2022-10-27 13:00:00,28.81,28.91,28.77,28.79,35044.0,28.0358,28.1331,27.9969,28.0163,35044.0
2022-10-27 13:30:00,28.8,28.88,28.77,28.84,21141.0,28.0261,28.1039,27.9969,28.065,21141.0
2022-10-27 14:00:00,28.84,28.91,28.79,28.9,30636.0,28.065,28.1331,28.0163,28.1234,30636.0
2022-10-27 14:30:00,28.9,28.9,28.68,28.7,44412.0,28.1234,28.1234,27.9093,27.9288,44412.0
2022-10-27 15:00:00,28.71,28.75,28.57,28.62,64227.0,27.9385,27.9774,27.8022,27.8509,64227.0
2022-10-27 15:30:00,28.62,28.67,28.42,28.49,214207.0,27.8509,27.8996,27.6563,27.7244,214207.0
2022-10-28 09:30:00,28.43,28.56,28.17,28.48,60229.0,27.666,27.7925,27.413,27.7147,60229.0
2022-10-28 10:00:00,28.55,28.57,28.16,28.48,76477.0,27.7828,27.8022,27.4033,27.7147,76477.0
2022-10-28 10:30:00,28.49,28.57,28.39,28.51,49928.0,27.7244,27.8022,27.6271,27.7439,49928.0
2022-10-28 11:00:00,28.51,28.54,28.41,28.53,37569.0,27.7439,27.773,27.6465,27.7633,37569.0
2022-10-28 11:30:00,28.52,28.73,28.5,28.68,22459.0,27.7536,27.9579,27.7341,27.9093,22459.0
2022-10-28 12:00:00,28.67,28.77,28.59,28.77,42441.0,27.8996,27.9969,27.8217,27.9969,42441.0
2022-10-28 12:30:00,28.79,28.85,28.74,28.83,21271.0,28.0163,28.0747,27.9677,28.0553,21271.0
2022-10-28 13:00:00,28.82,28.9,28.81,28.82,26279.0,28.0455,28.1234,28.0358,28.0455,26279.0
2022-10-28 13:30:00,28.8,28.82,28.75,28.8,44804.0,28.0261,28.0455,27.9774,28.0261,44804.0
2022-10-28 14:00:00,28.8,28.95,28.76,28.89,27972.0,28.0261,28.172,27.9871,28.1136,27972.0
2022-10-28 14:30:00,28.88,28.93,28.83,28.9,52874.0,28.1039,28.1526,28.0553,28.1234,52874.0
2022-10-28 15:00:00,28.9,28.96,28.87,28.89,52216.0,28.1234,28.1818,28.0942,28.1136,52216.0
2022-10-28 15:30:00,28.88,28.99,28.86,28.99,182851.0,28.1039,28.211,28.0845,28.211,182851.0
2022-10-31 09:30:00,28.97,29.13,28.72,28.86,51578.0,28.1915,28.3472,27.9482,28.0845,51578.0
2022-10-31 10:00:00,28.86,28.92,28.65,28.71,57318.0,28.0845,28.1428,27.8801,27.9385,57318.0
2022-10-31 10:30:00,28.7,28.89,28.5,28.8,55876.0,27.9288,28.1136,27.7341,28.0261,55876.0
2022-10-31 11:00:00,28.78,28.87,28.74,28.77,81407.0,28.0066,28.0942,27.9677,27.9969,81407.0
2022-10-31 11:30:00,28.79,28.96,28.74,28.79,71149.0,28.0163,28.1818,27.9677,28.0163,71149.0
2022-10-31 12:00:00,28.79,28.93,28.73,28.84,40061.0,28.0163,28.1526,27.9579,28.065,40061.0
2022-10-31 12:30:00,28.84,28.91,28.78,28.86,39432.0,28.065,28.1331,28.0066,28.0845,39432.0
2022-10-31 13:00:00,28.87,28.94,28.82,28.93,42454.0,28.0942,28.1623,28.0455,28.1526,42454.0
2022-10-31 13:30:00,28.94,28.97,28.87,28.88,63532.0,28.1623,28.1915,28.0942,28.1039,63532.0
2022-10-31 14:00:00,28.88,28.92,28.86,28.9,39412.0,28.1039,28.1428,28.0845,28.1234,39412.0
2022-10-31 14:30:00,28.89,29.0,28.87,28.9,56688.0,28.1136,28.2207,28.0942,28.1234,56688.0
2022-10-31 15:00:00,28.91,29.0,28.82,29.0,92924.0,28.1331,28.2207,28.0455,28.2207,92924.0
2022-10-31 15:30:00,28.99,29.04,28.9,28.97,253583.0,28.211,28.2596,28.1234,28.1915,253583.0
2022-11-01 09:30:00,29.38,29.65,29.31,29.38,58396.0,28.5905,28.8532,28.5224,28.5905,58396.0
2022-11-01 10:00:00,29.33,29.37,29.19,29.3,75058.0,28.5418,28.5807,28.4056,28.5126,75058.0
2022-11-01 10:30:00,29.31,29.32,28.93,29.01,99606.0,28.5224,28.5321,28.1526,28.2304,99606.0
2022-11-01 11:00:00,29.01,29.17,28.96,29.17,66812.0,28.2304,28.3861,28.1818,28.3861,66812.0
2022-11-01 11:30:00,29.17,29.27,29.11,29.25,79006.0,28.3861,28.4834,28.3277,28.464,79006.0
2022-11-01 12:00:00,29.26,29.45,29.25,29.36,37302.0,28.4737,28.6586,28.464,28.571,37302.0
2022-11-01 12:30:00,29.38,29.38,29.23,29.34,47995.0,28.5905,28.5905,28.4445,28.5516,47995.0
2022-11-01 13:00:00,29.34,29.42,29.29,29.38,68737.0,28.5516,28.6294,28.5029,28.5905,68737.0
2022-11-01 13:30:00,29.38,29.4,29.26,29.4,43533.0,28.5905,28.6099,28.4737,28.6099,43533.0
2022-11-01 14:00:00,29.41,29.41,29.27,29.35,36025.0,28.6197,28.6197,28.4834,28.5613,36025.0
2022-11-01 14:30:00,29.35,29.36,29.23,29.31,61570.0,28.5613,28.571,28.4445,28.5224,61570.0
2022-11-01 15:00:00,29.3,29.37,29.17,29.18,80648.0,28.5126,28.5807,28.3861,28.3959,80648.0
2022-11-01 15:30:00,29.19,29.24,29.14,29.15,233332.0,28.4056,28.4542,28.3569,28.3667,233332.0
2022-11-02 09:30:00,30.4,30.97,29.8,30.85,268755.0,29.5831,30.1377,28.9992,30.021,268755.0
2022-11-02 10:00:00,30.85,30.94,30.44,30.75,229615.0,30.021,30.1086,29.622,29.9237,229615.0
2022-11-02 10:30:00,30.77,31.32,30.73,31.13,193298.0,29.9431,30.4783,29.9042,30.2934,193298.0
2022-11-02 11:00:00,31.13,31.5,30.95,31.4,104547.0,30.2934,30.6535,30.1183,30.5562,104547.0
2022-11-02 11:30:00,31.41,31.64,31.38,31.54,99480.0,30.5659,30.7897,30.5367,30.6924,99480.0
2022-11-02 12:00:00,31.55,31.61,31.16,31.28,113770.0,30.7022,30.7606,30.3226,30.4394,113770.0
2022-11-02 12:30:00,31.29,31.42,31.23,31.34,87405.0,30.4491,30.5757,30.3908,30.4978,87405.0
2022-11-02 13:00:00,31.32,31.32,30.86,31.16,116232.0,30.4783,30.4783,30.0307,30.3226,116232.0
2022-11-02 13:30:00,31.14,31.26,31.09,31.23,84399.0,30.3032,30.42,30.2545,30.3908,84399.0
2022-11-02 14:00:00,31.24,31.68,31.16,31.68,177753.0,30.4005,30.8287,30.3226,30.8287,177753.0
2022-11-02 14:30:00,31.68,31.7,30.98,31.26,279681.0,30.8287,30.8481,30.1475,30.42,279681.0
2022-11-02 15:00:00,31.25,31.64,31.06,31.17,364670.0,30.4102,30.7897,30.2253,30.3324,364670.0
2022-11-02 15:30:00,31.16,31.57,31.1,31.32,634150.0,30.3226,30.7216,30.2643,30.4783,634150.0
2022-11-03 09:30:00,31.28,32.39,30.98,32.22,408501.0,30.4394,31.5196,30.1475,31.3542,408501.0
2022-11-03 10:00:00,32.24,32.82,32.15,32.81,369751.0,31.3736,31.938,31.286,31.9283,369751.0
2022-11-03 10:30:00,32.81,32.92,32.52,32.64,166012.0,31.9283,32.0353,31.6461,31.7629,166012.0
2022-11-03 11:00:00,32.64,32.78,32.53,32.53,238898.0,31.7629,31.8991,31.6558,31.6558,238898.0
2022-11-03 11:30:00,32.53,32.82,32.49,32.81,206150.0,31.6558,31.938,31.6169,31.9283,206150.0
2022-11-03 12:00:00,32.8,32.95,32.73,32.87,154166.0,31.9186,32.0645,31.8505,31.9867,154166.0
2022-11-03 12:30:00,32.86,33.31,32.8,33.26,105488.0,31.977,32.4149,31.9186,32.3662,105488.0
2022-11-03 13:00:00,33.26,33.45,33.14,33.2,130005.0,32.3662,32.5511,32.2494,32.3078,130005.0
2022-11-03 13:30:00,33.2,33.26,33.05,33.2,95541.0,32.3078,32.3662,32.1619,32.3078,95541.0
2022-11-03 14:00:00,33.2,33.22,33.02,33.02,83219.0,32.3078,32.3273,32.1327,32.1327,83219.0
2022-11-03 14:30:00,33.02,33.1,32.94,33.08,68342.0,32.1327,32.2105,32.0548,32.191,68342.0
2022-11-03 15:00:00,33.08,33.16,32.96,33.11,127559.0,32.191,32.2689,32.0743,32.2202,127559.0
2022-11-03 15:30:00,33.12,33.13,32.78,32.78,367029.0,32.23,32.2397,31.8991,31.8991,367029.0
2022-11-04 09:30:00,33.22,33.36,32.7,33.07,104430.0,32.3273,32.4635,31.8213,32.1813,104430.0
2022-11-04 10:00:00,33.1,33.37,32.81,32.89,153148.0,32.2105,32.4733,31.9283,32.0062,153148.0
2022-11-04 10:30:00,32.9,32.96,32.75,32.82,119051.0,32.0159,32.0743,31.8699,31.938,119051.0
2022-11-04 11:00:00,32.83,32.91,32.32,32.37,77635.0,31.9478,32.0256,31.4515,31.5001,77635.0
2022-11-04 11:30:00,32.36,32.47,31.96,31.96,81573.0,31.4904,31.5974,31.1011,31.1011,81573.0
2022-11-04 12:00:00,31.98,32.28,31.79,32.27,103663.0,31.1206,31.4125,30.9357,31.4028,103663.0
2022-11-04 12:30:00,32.27,32.68,32.24,32.67,171143.0,31.4028,31.8018,31.3736,31.7921,171143.0
2022-11-04 13:00:00,32.65,32.86,32.5,32.67,150858.0,31.7726,31.977,31.6266,31.7921,150858.0
2022-11-04 13:30:00,32.68,32.68,32.24,32.29,95148.0,31.8018,31.8018,31.3736,31.4223,95148.0
2022-11-04 14:00:00,32.28,32.59,32.22,32.59,73866.0,31.4125,31.7142,31.3542,31.7142,73866.0
2022-11-04 14:30:00,32.59,32.85,32.52,32.84,78473.0,31.7142,31.9672,31.6461,31.9575,78473.0
2022-11-04 15:00:00,32.84,32.9,32.7,32.73,110115.0,31.9575,32.0159,31.8213,31.8505,110115.0
2022-11-04 15:30:00,32.72,33.05,32.67,33.04,340296.0,31.8407,32.1619,31.7921,32.1521,340296.0
2022-11-07 09:30:00,33.33,33.54,33.11,33.22,72577.0,32.4343,32.6387,32.2202,32.3273,72577.0
2022-11-07 10:00:00,33.21,33.59,33.21,33.32,109083.0,32.3176,32.6873,32.3176,32.4246,109083.0
2022-11-07 10:30:00,33.31,33.4,33.2,33.33,74833.0,32.4149,32.5024,32.3078,32.4343,74833.0
2022-11-07 11:00:00,33.34,33.61,33.27,33.61,50267.0,32.4441,32.7068,32.3759,32.7068,50267.0
2022-11-07 11:30:00,33.61,33.65,33.24,33.26,70972.0,32.7068,32.7457,32.3467,32.3662,70972.0
2022-11-07 12:00:00,33.25,33.6,33.17,33.59,84015.0,32.3565,32.6971,32.2786,32.6873,84015.0
2022-11-07 12:30:00,33.59,33.73,33.56,33.69,72703.0,32.6873,32.8236,32.6581,32.7847,72703.0
2022-11-07 13:00:00,33.68,33.82,33.59,33.65,94292.0,32.7749,32.9112,32.6873,32.7457,94292.0
2022-11-07 13:30:00,33.66,33.81,33.64,33.77,64515.0,32.7555,32.9014,32.736,32.8625,64515.0
2022-11-07 14:00:00,33.78,33.96,33.76,33.95,89247.0,32.8722,33.0474,32.8528,33.0377,89247.0
2022-11-07 14:30:00,33.95,33.98,33.85,33.86,104059.0,33.0377,33.0669,32.9404,32.9501,104059.0
2022-11-07 15:00:00,33.86,34.03,33.63,33.63,261369.0,32.9501,33.1155,32.7263,32.7263,261369.0
2022-11-07 15:30:00,33.68,33.93,33.53,33.89,354581.0,32.7749,33.0182,32.629,32.9793,354581.0
2022-11-08 09:30:00,33.97,34.46,33.97,34.32,54526.0,33.0571,33.534,33.0571,33.3977,54526.0
2022-11-08 10:00:00,34.32,34.59,34.3,34.52,58362.0,33.3977,33.6605,33.3783,33.5924,58362.0
2022-11-08 10:30:00,34.53,34.89,34.53,34.87,54136.0,33.6021,33.9524,33.6021,33.9329,54136.0
2022-11-08 11:00:00,34.87,35.0,34.82,34.96,59548.0,33.9329,34.0595,33.8843,34.0205,59548.0
2022-11-08 11:30:00,34.96,34.98,34.64,34.74,66014.0,34.0205,34.04,33.7091,33.8064,66014.0
2022-11-08 12:00:00,34.74,34.92,34.71,34.91,51320.0,33.8064,33.9816,33.7772,33.9719,51320.0
2022-11-08 12:30:00,34.92,34.97,34.83,34.88,60033.0,33.9816,34.0303,33.894,33.9427,60033.0
2022-11-08 13:00:00,34.88,34.88,34.7,34.79,84612.0,33.9427,33.9427,33.7675,33.8551,84612.0
2022-11-08 13:30:00,34.78,34.79,34.52,34.56,59471.0,33.8454,33.8551,33.5924,33.6313,59471.0
2022-11-08 14:00:00,34.56,34.59,34.34,34.34,109173.0,33.6313,33.6605,33.4172,33.4172,109173.0
2022-11-08 14:30:00,34.34,34.7,34.26,34.56,111722.0,33.4172,33.7675,33.3393,33.6313,111722.0
2022-11-08 15:00:00,34.55,34.67,34.54,34.62,175362.0,33.6215,33.7383,33.6118,33.6897,175362.0
2022-11-08 15:30:00,34.62,34.68,34.49,34.58,575504.0,33.6897,33.7481,33.5632,33.6507,575504.0
2022-11-09 09:30:00,34.21,34.21,33.85,34.12,104399.0,33.2907,33.2907,32.9404,33.2031,104399.0
2022-11-09 10:00:00,34.12,34.55,34.08,34.16,110866.0,33.2031,33.6215,33.1642,33.242,110866.0
2022-11-09 10:30:00,34.13,34.25,34.05,34.12,45800.0,33.2128,33.3296,33.135,33.2031,45800.0
2022-11-09 11:00:00,34.11,34.21,34.05,34.08,43342.0,33.1934,33.2907,33.135,33.1642,43342.0
2022-11-09 11:30:00,34.08,34.19,33.95,33.95,46377.0,33.1642,33.2712,33.0377,33.0377,46377.0
2022-11-09 12:00:00,33.95,34.05,33.8,34.05,64320.0,33.0377,33.135,32.8917,33.135,64320.0
2022-11-09 12:30:00,34.05,34.06,33.96,34.04,43645.0,33.135,33.1447,33.0474,33.1252,43645.0
2022-11-09 13:00:00,34.04,34.07,33.98,33.98,74565.0,33.1252,33.1544,33.0669,33.0669,74565.0
2022-11-09 13:30:00,33.98,33.98,33.85,33.91,56413.0,33.0669,33.0669,32.9404,32.9987,56413.0
2022-11-09 14:00:00,33.91,34.03,33.89,34.02,30261.0,32.9987,33.1155,32.9793,33.1058,30261.0
2022-11-09 14:30:00,34.02,34.02,33.89,34.0,51894.0,33.1058,33.1058,32.9793,33.0863,51894.0
2022-11-09 15:00:00,33.99,34.03,33.81,33.88,130358.0,33.0766,33.1155,32.9014,32.9695,130358.0
2022-11-09 15:30:00,33.87,33.93,33.75,33.88,299863.0,32.9598,33.0182,32.843,32.9695,299863.0
2022-11-10 09:30:00,34.89,35.15,34.7,34.93,80154.0,33.9524,34.2054,33.7675,33.9913,80154.0
2022-11-10 10:00:00,34.93,35.11,34.75,35.01,98732.0,33.9913,34.1665,33.8162,34.0692,98732.0
2022-11-10 10:30:00,35.02,35.03,34.84,34.87,91807.0,34.0789,34.0886,33.9038,33.9329,91807.0
2022-11-10 11:00:00,34.86,34.9,34.78,34.88,53262.0,33.9232,33.9621,33.8454,33.9427,53262.0
2022-11-10 11:30:00,34.88,35.16,34.84,35.15,68026.0,33.9427,34.2152,33.9038,34.2054,68026.0
2022-11-10 12:00:00,35.14,35.19,34.84,34.86,36272.0,34.1957,34.2443,33.9038,33.9232,36272.0
2022-11-10 12:30:00,34.86,34.9,34.79,34.88,66660.0,33.9232,33.9621,33.8551,33.9427,66660.0
2022-11-10 13:00:00,34.89,35.13,34.89,35.1,50586.0,33.9524,34.186,33.9524,34.1568,50586.0
2022-11-10 13:30:00,35.11,35.24,35.05,35.17,31695.0,34.1665,34.293,34.1081,34.2249,31695.0
2022-11-10 14:00:00,35.18,35.31,35.17,35.29,48188.0,34.2346,34.3611,34.2249,34.3417,48188.0
2022-11-10 14:30:00,35.29,35.29,35.16,35.28,33367.0,34.3417,34.3417,34.2152,34.3319,33367.0
2022-11-10 15:00:00,35.27,35.34,35.23,35.34,38432.0,34.3222,34.3903,34.2833,34.3903,38432.0
2022-11-10 15:30:00,35.34,35.41,35.25,35.37,178722.0,34.3903,34.4584,34.3027,34.4195,178722.0
2022-11-11 09:30:00,35.59,35.93,35.46,35.93,44168.0,34.6336,34.9645,34.5071,34.9645,44168.0
2022-11-11 10:00:00,35.85,35.95,35.36,35.59,73916.0,34.8866,34.9839,34.4098,34.6336,73916.0
2022-11-11 10:30:00,35.59,35.66,35.42,35.61,33908.0,34.6336,34.7017,34.4682,34.6531,33908.0
2022-11-11 11:00:00,35.62,35.8,35.54,35.63,28892.0,34.6628,34.838,34.5849,34.6725,28892.0
2022-11-11 11:30:00,35.63,35.86,35.6,35.84,24987.0,34.6725,34.8963,34.6433,34.8769,24987.0
2022-11-11 12:00:00,35.84,35.84,35.67,35.74,36012.0,34.8769,34.8769,34.7114,34.7796,36012.0
2022-11-11 12:30:00,35.74,35.82,35.7,35.78,31683.0,34.7796,34.8574,34.7406,34.8185,31683.0
2022-11-11 13:00:00,35.77,35.95,35.76,35.91,27783.0,34.8088,34.9839,34.799,34.945,27783.0
2022-11-11 13:30:00,35.89,35.95,35.77,35.87,26991.0,34.9255,34.9839,34.8088,34.9061,26991.0
2022-11-11 14:00:00,35.86,36.03,35.8,36.01,50564.0,34.8963,35.0618,34.838,35.0423,50564.0
2022-11-11 14:30:00,36.01,36.1,35.94,36.09,46010.0,35.0423,35.1299,34.9742,35.1202,46010.0
2022-11-11 15:00:00,36.09,36.2,35.98,36.19,70805.0,35.1202,35.2272,35.0131,35.2175,70805.0
2022-11-11 15:30:00,36.18,36.38,36.18,36.38,210337.0,35.2077,35.4024,35.2077,35.4024,210337.0
2022-11-14 09:30:00,36.39,36.68,36.19,36.64,45303.0,35.4121,35.6943,35.2175,35.6554,45303.0
2022-11-14 10:00:00,36.64,36.85,36.59,36.62,44581.0,35.6554,35.8597,35.6067,35.6359,44581.0
2022-11-14 10:30:00,36.6,36.76,36.56,36.7,30346.0,35.6165,35.7722,35.5775,35.7138,30346.0
2022-11-14 11:00:00,36.72,36.73,36.51,36.61,47592.0,35.7332,35.743,35.5289,35.6262,47592.0
2022-11-14 11:30:00,36.61,36.78,36.59,36.7,29496.0,35.6262,35.7916,35.6067,35.7138,29496.0
2022-11-14 12:00:00,36.7,36.73,36.57,36.64,26162.0,35.7138,35.743,35.5873,35.6554,26162.0
2022-11-14 12:30:00,36.64,36.64,36.39,36.4,75130.0,35.6554,35.6554,35.4121,35.4218,75130.0
2022-11-14 13:00:00,36.4,36.59,36.34,36.55,53507.0,35.4218,35.6067,35.3634,35.5678,53507.0
2022-11-14 13:30:00,36.55,36.64,36.43,36.52,90997.0,35.5678,35.6554,35.451,35.5386,90997.0
2022-11-14 14:00:00,36.51,36.53,36.27,36.4,40178.0,35.5289,35.5483,35.2953,35.4218,40178.0
2022-11-14 14:30:00,36.41,36.42,36.24,36.27,28013.0,35.4316,35.4413,35.2661,35.2953,28013.0
2022-11-14 15:00:00,36.27,36.35,36.11,36.25,70094.0,35.2953,35.3732,35.1396,35.2759,70094.0
2022-11-14 15:30:00,36.25,36.3,35.85,35.88,180994.0,35.2759,35.3245,34.8866,34.9158,180994.0
2022-11-15 09:30:00,36.41,36.41,36.01,36.34,50899.0,35.4316,35.4316,35.0423,35.3634,50899.0
2022-11-15 10:00:00,36.36,36.42,36.21,36.41,37927.0,35.3829,35.4413,35.2369,35.4316,37927.0
2022-11-15 10:30:00,36.4,36.59,36.3,36.47,43559.0,35.4218,35.6067,35.3245,35.4899,43559.0
2022-11-15 11:00:00,36.45,36.51,36.34,36.47,34183.0,35.4705,35.5289,35.3634,35.4899,34183.0
2022-11-15 11:30:00,36.47,36.72,36.47,36.72,47904.0,35.4899,35.7332,35.4899,35.7332,47904.0
2022-11-15 12:00:00,36.71,36.72,36.54,36.55,63587.0,35.7235,35.7332,35.5581,35.5678,63587.0
2022-11-15 12:30:00,36.56,36.77,36.55,36.66,45763.0,35.5775,35.7819,35.5678,35.6748,45763.0
2022-11-15 13:00:00,36.65,36.69,36.26,36.3,39134.0,35.6651,35.704,35.2856,35.3245,39134.0
2022-11-15 13:30:00,36.29,36.37,36.05,36.31,45258.0,35.3148,35.3926,35.0812,35.3342,45258.0
2022-11-15 14:00:00,36.31,36.54,36.17,36.47,43706.0,35.3342,35.5581,35.198,35.4899,43706.0
2022-11-15 14:30:00,36.46,36.47,36.26,36.45,46438.0,35.4802,35.4899,35.2856,35.4705,46438.0
2022-11-15 15:00:00,36.44,36.55,36.36,36.5,68778.0,35.4608,35.5678,35.3829,35.5191,68778.0
2022-11-15 15:30:00,36.5,36.52,36.4,36.47,172555.0,35.5191,35.5386,35.4218,35.4899,172555.0
2022-11-16 09:30:00,36.34,36.45,35.61,35.89,47200.0,35.3634,35.4705,34.6531,34.9255,47200.0
2022-11-16 10:00:00,35.89,35.93,35.66,35.77,25734.0,34.9255,34.9645,34.7017,34.8088,25734.0
2022-11-16 10:30:00,35.77,35.83,35.65,35.66,55518.0,34.8088,34.8671,34.692,34.7017,55518.0
2022-11-16 11:00:00,35.66,35.86,35.65,35.83,16473.0,34.7017,34.8963,34.692,34.8671,16473.0
2022-11-16 11:30:00,35.84,35.9,35.73,35.75,20762.0,34.8769,34.9353,34.7698,34.7893,20762.0
2022-11-16 12:00:00,35.76,35.78,35.65,35.77,42200.0,34.799,34.8185,34.692,34.8088,42200.0
2022-11-16 12:30:00,35.79,36.0,35.78,35.91,29438.0,34.8282,35.0326,34.8185,34.945,29438.0
2022-11-16 13:00:00,35.91,35.97,35.87,35.94,39628.0,34.945,35.0034,34.9061,34.9742,39628.0
2022-11-16 13:30:00,35.95,35.95,35.75,35.77,44004.0,34.9839,34.9839,34.7893,34.8088,44004.0
2022-11-16 14:00:00,35.77,35.82,35.73,35.79,40657.0,34.8088,34.8574,34.7698,34.8282,40657.0
2022-11-16 14:30:00,35.78,35.92,35.73,35.91,42801.0,34.8185,34.9547,34.7698,34.945,42801.0
2022-11-16 15:00:00,35.92,35.96,35.79,35.88,74369.0,34.9547,34.9937,34.8282,34.9158,74369.0
2022-11-16 15:30:00,35.87,36.03,35.84,35.93,204422.0,34.9061,35.0618,34.8769,34.9645,204422.0
2022-11-17 09:30:00,35.5,35.64,35.38,35.45,17273.0,34.546,34.6823,34.4292,34.4974,17273.0
2022-11-17 10:00:00,35.4,35.75,35.38,35.69,23614.0,34.4487,34.7893,34.4292,34.7309,23614.0
2022-11-17 10:30:00,35.69,35.69,35.54,35.61,22154.0,34.7309,34.7309,34.5849,34.6531,22154.0
2022-11-17 11:00:00,35.61,35.63,35.52,35.62,17863.0,34.6531,34.6725,34.5655,34.6628,17863.0
2022-11-17 11:30:00,35.63,35.7,35.55,35.66,20006.0,34.6725,34.7406,34.5947,34.7017,20006.0
2022-11-17 12:00:00,35.71,35.71,35.58,35.67,13190.0,34.7504,34.7504,34.6239,34.7114,13190.0
2022-11-17 12:30:00,35.67,35.87,35.66,35.86,23498.0,34.7114,34.9061,34.7017,34.8963,23498.0
2022-11-17 13:00:00,35.84,35.89,35.79,35.82,17919.0,34.8769,34.9255,34.8282,34.8574,17919.0
2022-11-17 13:30:00,35.83,35.9,35.75,35.86,20773.0,34.8671,34.9353,34.7893,34.8963,20773.0
2022-11-17 14:00:00,35.84,35.87,35.71,35.75,24316.0,34.8769,34.9061,34.7504,34.7893,24316.0
2022-11-17 14:30:00,35.74,35.75,35.67,35.68,24720.0,34.7796,34.7893,34.7114,34.7212,24720.0
2022-11-17 15:00:00,35.69,35.72,35.53,35.6,34871.0,34.7309,34.7601,34.5752,34.6433,34871.0
2022-11-17 15:30:00,35.59,35.9,35.59,35.89,153154.0,34.6336,34.9353,34.6336,34.9255,153154.0
2022-11-18 09:30:00,36.19,36.19,35.71,35.81,25645.0,35.2175,35.2175,34.7504,34.8477,25645.0
2022-11-18 10:00:00,35.8,36.12,35.67,36.12,26071.0,34.838,35.1494,34.7114,35.1494,26071.0
2022-11-18 10:30:00,36.2,36.2,35.92,35.95,30661.0,35.2272,35.2272,34.9547,34.9839,30661.0
2022-11-18 11:00:00,35.97,36.0,35.9,35.91,11572.0,35.0034,35.0326,34.9353,34.945,11572.0
2022-11-18 11:30:00,35.92,35.95,35.69,35.7,28800.0,34.9547,34.9839,34.7309,34.7406,28800.0
2022-11-18 12:00:00,35.71,35.74,35.62,35.73,16989.0,34.7504,34.7796,34.6628,34.7698,16989.0
2022-11-18 12:30:00,35.73,35.81,35.72,35.77,14945.0,34.7698,34.8477,34.7601,34.8088,14945.0
2022-11-18 13:00:00,35.78,35.79,35.62,35.69,12861.0,34.8185,34.8282,34.6628,34.7309,12861.0
2022-11-18 13:30:00,35.71,35.74,35.59,35.71,12528.0,34.7504,34.7796,34.6336,34.7504,12528.0
2022-11-18 14:00:00,35.73,35.82,35.71,35.72,14707.0,34.7698,34.8574,34.7504,34.7601,14707.0
2022-11-18 14:30:00,35.72,35.75,35.62,35.65,31207.0,34.7601,34.7893,34.6628,34.692,31207.0
2022-11-18 15:00:00,35.67,35.72,35.59,35.63,23600.0,34.7114,34.7601,34.6336,34.6725,23600.0
2022-11-18 15:30:00,35.63,35.76,35.55,35.71,112964.0,34.6725,34.799,34.5947,34.7504,112964.0
2022-11-21 09:30:00,35.53,35.53,35.08,35.18,26285.0,34.5752,34.5752,34.1373,34.2346,26285.0
2022-11-21 10:00:00,35.14,35.23,35.07,35.14,18026.0,34.1957,34.2833,34.1276,34.1957,18026.0
2022-11-21 10:30:00,35.11,35.11,34.94,35.02,84994.0,34.1665,34.1665,34.0011,34.0789,84994.0
2022-11-21 11:00:00,35.02,35.15,35.02,35.07,25555.0,34.0789,34.2054,34.0789,34.1276,25555.0
2022-11-21 11:30:00,35.07,35.08,34.82,34.83,80617.0,34.1276,34.1373,33.8843,33.894,80617.0
2022-11-21 12:00:00,34.83,34.94,34.83,34.91,31912.0,33.894,34.0011,33.894,33.9719,31912.0
2022-11-21 12:30:00,34.91,34.95,34.77,34.82,30138.0,33.9719,34.0108,33.8356,33.8843,30138.0
2022-11-21 13:00:00,34.84,34.87,34.78,34.81,28236.0,33.9038,33.9329,33.8454,33.8746,28236.0
2022-11-21 13:30:00,34.82,35.06,34.82,34.98,103561.0,33.8843,34.1178,33.8843,34.04,103561.0
2022-11-21 14:00:00,34.98,34.99,34.81,34.87,38041.0,34.04,34.0497,33.8746,33.9329,38041.0
2022-11-21 14:30:00,34.87,34.92,34.81,34.81,27734.0,33.9329,33.9816,33.8746,33.8746,27734.0
2022-11-21 15:00:00,34.81,34.83,34.72,34.8,47349.0,33.8746,33.894,33.787,33.8648,47349.0
2022-11-21 15:30:00,34.8,34.83,34.77,34.79,106417.0,33.8648,33.894,33.8356,33.8551,106417.0
2022-11-22 09:30:00,34.83,34.9,34.42,34.48,41779.0,33.894,33.9621,33.495,33.5534,41779.0
2022-11-22 10:00:00,34.48,35.05,34.47,34.96,32153.0,33.5534,34.1081,33.5437,34.0205,32153.0
2022-11-22 10:30:00,35.01,35.09,34.76,35.09,42457.0,34.0692,34.147,33.8259,34.147,42457.0
2022-11-22 11:00:00,35.09,35.27,35.08,35.19,54223.0,34.147,34.3222,34.1373,34.2443,54223.0
2022-11-22 11:30:00,35.19,35.19,35.0,35.07,9948.0,34.2443,34.2443,34.0595,34.1276,9948.0
2022-11-22 12:00:00,35.07,35.14,34.94,35.01,37471.0,34.1276,34.1957,34.0011,34.0692,37471.0
2022-11-22 12:30:00,35.02,35.08,34.96,35.06,30276.0,34.0789,34.1373,34.0205,34.1178,30276.0
2022-11-22 13:00:00,35.05,35.13,35.0,35.1,33543.0,34.1081,34.186,34.0595,34.1568,33543.0
2022-11-22 13:30:00,35.1,35.1,35.01,35.08,31395.0,34.1568,34.1568,34.0692,34.1373,31395.0
2022-11-22 14:00:00,35.08,35.15,35.05,35.15,32843.0,34.1373,34.2054,34.1081,34.2054,32843.0
2022-11-22 14:30:00,35.15,35.21,35.11,35.2,31004.0,34.2054,34.2638,34.1665,34.2541,31004.0
2022-11-22 15:00:00,35.2,35.26,35.16,35.26,65883.0,34.2541,34.3125,34.2152,34.3125,65883.0
2022-11-22 15:30:00,35.28,35.39,35.26,35.31,149310.0,34.3319,34.439,34.3125,34.3611,149310.0
2022-11-23 09:30:00,35.31,35.34,35.16,35.3,11709.0,34.3611,34.3903,34.2152,34.3514,11709.0
2022-11-23 10:00:00,35.31,35.34,35.23,35.24,23522.0,34.3611,34.3903,34.2833,34.293,23522.0
2022-11-23 10:30:00,35.24,35.33,35.15,35.33,21008.0,34.293,34.3806,34.2054,34.3806,21008.0
2022-11-23 11:00:00,35.35,35.36,35.12,35.13,26650.0,34.4,34.4098,34.1762,34.186,26650.0
2022-11-23 11:30:00,35.11,35.15,35.0,35.07,30569.0,34.1665,34.2054,34.0595,34.1276,30569.0
2022-11-23 12:00:00,35.11,35.23,35.03,35.17,13208.0,34.1665,34.2833,34.0886,34.2249,13208.0
2022-11-23 12:30:00,35.18,35.19,35.01,35.04,18910.0,34.2346,34.2443,34.0692,34.0984,18910.0
2022-11-23 13:00:00,35.08,35.16,35.04,35.14,16469.0,34.1373,34.2152,34.0984,34.1957,16469.0
2022-11-23 13:30:00,35.14,35.22,35.11,35.2,18658.0,34.1957,34.2735,34.1665,34.2541,18658.0
2022-11-23 14:00:00,35.23,35.43,35.17,35.34,26103.0,34.2833,34.4779,34.2249,34.3903,26103.0
2022-11-23 14:30:00,35.33,35.34,35.23,35.27,20353.0,34.3806,34.3903,34.2833,34.3222,20353.0
2022-11-23 15:00:00,35.27,35.32,35.19,35.22,31706.0,34.3222,34.3709,34.2443,34.2735,31706.0
2022-11-23 15:30:00,35.21,35.26,35.15,35.18,112149.0,34.2638,34.3125,34.2054,34.2346,112149.0
2022-11-25 09:30:00,35.16,35.25,35.04,35.04,12223.0,34.2152,34.3027,34.0984,34.0984,12223.0
2022-11-25 10:00:00,35.07,35.2,35.0,35.0,14016.0,34.1276,34.2541,34.0595,34.0595,14016.0
2022-11-25 10:30:00,35.0,35.07,34.95,35.06,23310.0,34.0595,34.1276,34.0108,34.1178,23310.0
2022-11-25 11:00:00,35.05,35.12,35.02,35.02,12892.0,34.1081,34.1762,34.0789,34.0789,12892.0
2022-11-25 11:30:00,35.02,35.1,35.0,35.03,17885.0,34.0789,34.1568,34.0595,34.0886,17885.0
2022-11-25 12:00:00,35.03,35.05,34.99,35.02,16184.0,34.0886,34.1081,34.0497,34.0789,16184.0
2022-11-25 12:30:00,35.01,35.07,34.97,35.02,59970.0,34.0692,34.1276,34.0303,34.0789,59970.0
2022-11-28 09:30:00,34.75,35.41,34.75,35.2,43217.0,33.8162,34.4584,33.8162,34.2541,43217.0
2022-11-28 10:00:00,35.17,35.42,35.09,35.36,22131.0,34.2249,34.4682,34.147,34.4098,22131.0
2022-11-28 10:30:00,35.37,35.42,35.13,35.18,23086.0,34.4195,34.4682,34.186,34.2346,23086.0
2022-11-28 11:00:00,35.18,35.29,35.18,35.23,17847.0,34.2346,34.3417,34.2346,34.2833,17847.0
2022-11-28 11:30:00,35.23,35.34,35.23,35.28,15328.0,34.2833,34.3903,34.2833,34.3319,15328.0
2022-11-28 12:00:00,35.28,35.35,35.17,35.3,28093.0,34.3319,34.4,34.2249,34.3514,28093.0
2022-11-28 12:30:00,35.29,35.34,35.23,35.23,12099.0,34.3417,34.3903,34.2833,34.2833,12099.0
2022-11-28 13:00:00,35.23,35.27,35.21,35.25,11075.0,34.2833,34.3222,34.2638,34.3027,11075.0
2022-11-28 13:30:00,35.26,35.28,35.2,35.24,20697.0,34.3125,34.3319,34.2541,34.293,20697.0
2022-11-28 14:00:00,35.23,35.27,35.14,35.16,20409.0,34.2833,34.3222,34.1957,34.2152,20409.0
2022-11-28 14:30:00,35.15,35.2,35.1,35.13,37136.0,34.2054,34.2541,34.1568,34.186,37136.0
2022-11-28 15:00:00,35.13,35.13,35.03,35.04,41343.0,34.186,34.186,34.0886,34.0984,41343.0
2022-11-28 15:30:00,35.05,35.11,35.0,35.04,166202.0,34.1081,34.1665,34.0595,34.0984,166202.0
2022-11-29 09:30:00,35.23,35.59,35.19,35.43,23374.0,34.2833,34.6336,34.2443,34.4779,23374.0
2022-11-29 10:00:00,35.39,35.61,35.37,35.61,13269.0,34.439,34.6531,34.4195,34.6531,13269.0
2022-11-29 10:30:00,35.61,35.63,35.36,35.36,31281.0,34.6531,34.6725,34.4098,34.4098,31281.0
2022-11-29 11:00:00,35.37,35.38,35.05,35.1,29968.0,34.4195,34.4292,34.1081,34.1568,29968.0
2022-11-29 11:30:00,35.09,35.12,35.03,35.05,20021.0,34.147,34.1762,34.0886,34.1081,20021.0
2022-11-29 12:00:00,35.05,35.07,35.0,35.07,28348.0,34.1081,34.1276,34.0595,34.1276,28348.0
2022-11-29 12:30:00,35.07,35.15,35.06,35.09,27787.0,34.1276,34.2054,34.1178,34.147,27787.0
2022-11-29 13:00:00,35.1,35.1,35.0,35.02,14743.0,34.1568,34.1568,34.0595,34.0789,14743.0
2022-11-29 13:30:00,35.02,35.09,35.01,35.07,12771.0,34.0789,34.147,34.0692,34.1276,12771.0
2022-11-29 14:00:00,35.08,35.11,35.02,35.02,13188.0,34.1373,34.1665,34.0789,34.0789,13188.0
2022-11-29 14:30:00,35.01,35.06,35.0,35.04,11996.0,34.0692,34.1178,34.0595,34.0984,11996.0
2022-11-29 15:00:00,35.04,35.11,35.01,35.08,38507.0,34.0984,34.1665,34.0692,34.1373,38507.0
2022-11-29 15:30:00,35.09,35.22,35.08,35.17,88847.0,34.147,34.2735,34.1373,34.2249,88847.0
2022-11-30 09:30:00,35.18,35.41,35.03,35.08,9223.0,34.2346,34.4584,34.0886,34.1373,9223.0
2022-11-30 10:00:00,35.08,35.28,35.0,35.27,31974.0,34.1373,34.3319,34.0595,34.3222,31974.0
2022-11-30 10:30:00,35.29,35.29,35.14,35.21,13167.0,34.3417,34.3417,34.1957,34.2638,13167.0
2022-11-30 11:00:00,35.22,35.28,35.2,35.27,15360.0,34.2735,34.3319,34.2541,34.3222,15360.0
2022-11-30 11:30:00,35.27,35.38,35.26,35.3,12701.0,34.3222,34.4292,34.3125,34.3514,12701.0
2022-11-30 12:00:00,35.29,35.35,35.27,35.35,12600.0,34.3417,34.4,34.3222,34.4,12600.0
2022-11-30 12:30:00,35.34,35.41,35.31,35.39,11208.0,34.3903,34.4584,34.3611,34.439,11208.0
2022-11-30 13:00:00,35.39,35.47,35.39,35.46,13649.0,34.439,34.5168,34.439,34.5071,13649.0
2022-11-30 13:30:00,35.43,35.99,35.42,35.97,30479.0,34.4779,35.0228,34.4682,35.0034,30479.0
2022-11-30 14:00:00,35.99,36.33,35.99,36.31,34063.0,35.0228,35.3537,35.0228,35.3342,34063.0
2022-11-30 14:30:00,36.3,36.35,36.18,36.21,33215.0,35.3245,35.3732,35.2077,35.2369,33215.0
2022-11-30 15:00:00,36.22,36.45,36.21,36.43,32597.0,35.2467,35.4705,35.2369,35.451,32597.0
2022-11-30 15:30:00,36.44,36.66,36.42,36.64,148398.0,35.4608,35.6748,35.4413,35.6554,148398.0
2022-12-01 09:30:00,36.73,36.95,36.43,36.83,33089.0,35.743,35.957,35.451,35.8403,33089.0
2022-12-01 10:00:00,36.85,36.89,36.31,36.31,13953.0,35.8597,35.8987,35.3342,35.3342,13953.0
2022-12-01 10:30:00,36.32,36.54,36.32,36.52,26795.0,35.344,35.5581,35.344,35.5386,26795.0
2022-12-01 11:00:00,36.52,36.52,36.25,36.31,57372.0,35.5386,35.5386,35.2759,35.3342,57372.0
2022-12-01 11:30:00,36.34,36.37,36.21,36.29,35085.0,35.3634,35.3926,35.2369,35.3148,35085.0
2022-12-01 12:00:00,36.28,36.28,36.06,36.14,17314.0,35.3051,35.3051,35.091,35.1688,17314.0
2022-12-01 12:30:00,36.14,36.2,36.02,36.05,23765.0,35.1688,35.2272,35.052,35.0812,23765.0
2022-12-01 13:00:00,36.06,36.07,35.73,35.84,29093.0,35.091,35.1007,34.7698,34.8769,29093.0
2022-12-01 13:30:00,35.85,36.01,35.84,36.0,20724.0,34.8866,35.0423,34.8769,35.0326,20724.0
2022-12-01 14:00:00,36.0,36.02,35.91,35.95,19792.0,35.0326,35.052,34.945,34.9839,19792.0
2022-12-01 14:30:00,35.94,35.99,35.91,35.97,19828.0,34.9742,35.0228,34.945,35.0034,19828.0
2022-12-01 15:00:00,35.97,36.06,35.95,36.01,40492.0,35.0034,35.091,34.9839,35.0423,40492.0
2022-12-01 15:30:00,36.01,36.02,35.91,36.01,103584.0,35.0423,35.052,34.945,35.0423,103584.0
2022-12-02 09:30:00,35.64,35.87,35.49,35.55,39906.0,34.6823,34.9061,34.5363,34.5947,39906.0
2022-12-02 10:00:00,35.55,35.77,35.54,35.65,39251.0,34.5947,34.8088,34.5849,34.692,39251.0
2022-12-02 10:30:00,35.64,35.75,35.62,35.64,26415.0,34.6823,34.7893,34.6628,34.6823,26415.0
2022-12-02 11:00:00,35.63,35.66,35.55,35.65,18259.0,34.6725,34.7017,34.5947,34.692,18259.0
2022-12-02 11:30:00,35.64,35.75,35.63,35.63,19397.0,34.6823,34.7893,34.6725,34.6725,19397.0
2022-12-02 12:00:00,35.63,35.69,35.58,35.64,16339.0,34.6725,34.7309,34.6239,34.6823,16339.0
2022-12-02 12:30:00,35.64,35.67,35.56,35.56,11922.0,34.6823,34.7114,34.6044,34.6044,11922.0
2022-12-02 13:00:00,35.54,35.58,35.5,35.57,11064.0,34.5849,34.6239,34.546,34.6141,11064.0
2022-12-02 13:30:00,35.57,35.58,35.42,35.42,18379.0,34.6141,34.6239,34.4682,34.4682,18379.0
2022-12-02 14:00:00,35.43,35.44,35.33,35.39,19734.0,34.4779,34.4876,34.3806,34.439,19734.0
2022-12-02 14:30:00,35.38,35.53,35.37,35.53,24930.0,34.4292,34.5752,34.4195,34.5752,24930.0
2022-12-02 15:00:00,35.55,35.61,35.47,35.51,33055.0,34.5947,34.6531,34.5168,34.5557,33055.0
2022-12-02 15:30:00,35.5,35.54,35.35,35.41,132251.0,34.546,34.5849,34.4,34.4584,132251.0
2022-12-05 09:30:00,35.26,35.26,34.94,35.0,39983.0,34.3125,34.3125,34.0011,34.0595,39983.0
2022-12-05 10:00:00,35.0,35.1,34.85,35.07,39053.0,34.0595,34.1568,33.9135,34.1276,39053.0
2022-12-05 10:30:00,35.07,35.19,35.04,35.15,21584.0,34.1276,34.2443,34.0984,34.2054,21584.0
2022-12-05 11:00:00,35.16,35.25,35.05,35.09,19802.0,34.2152,34.3027,34.1081,34.147,19802.0
2022-12-05 11:30:00,35.07,35.07,34.95,35.0,55010.0,34.1276,34.1276,34.0108,34.0595,55010.0
2022-12-05 12:00:00,34.97,35.02,34.89,35.01,19131.0,34.0303,34.0789,33.9524,34.0692,19131.0
2022-12-05 12:30:00,35.0,35.02,34.91,34.91,26672.0,34.0595,34.0789,33.9719,33.9719,26672.0
2022-12-05 13:00:00,34.92,35.03,34.9,35.0,39902.0,33.9816,34.0886,33.9621,34.0595,39902.0
2022-12-05 13:30:00,35.0,35.07,34.99,35.02,20188.0,34.0595,34.1276,34.0497,34.0789,20188.0
2022-12-05 14:00:00,35.01,35.07,34.99,35.03,29578.0,34.0692,34.1276,34.0497,34.0886,29578.0
2022-12-05 14:30:00,35.03,35.12,34.98,35.08,38938.0,34.0886,34.1762,34.04,34.1373,38938.0
2022-12-05 15:00:00,35.08,35.1,34.96,34.98,51683.0,34.1373,34.1568,34.0205,34.04,51683.0
2022-12-05 15:30:00,34.98,35.07,34.98,35.03,115665.0,34.04,34.1276,34.04,34.0886,115665.0
2022-12-06 09:30:00,35.01,35.11,34.97,35.0,21666.0,34.0692,34.1665,34.0303,34.0595,21666.0
2022-12-06 10:00:00,35.0,35.04,34.91,34.93,40270.0,34.0595,34.0984,33.9719,33.9913,40270.0
2022-12-06 10:30:00,34.91,34.92,34.65,34.67,35061.0,33.9719,33.9816,33.7189,33.7383,35061.0
2022-12-06 11:00:00,34.68,34.79,34.59,34.59,27186.0,33.7481,33.8551,33.6605,33.6605,27186.0
2022-12-06 11:30:00,34.55,34.56,34.44,34.54,47188.0,33.6215,33.6313,33.5145,33.6118,47188.0
2022-12-06 12:00:00,34.53,34.57,34.4,34.43,46242.0,33.6021,33.641,33.4756,33.5048,46242.0
2022-12-06 12:30:00,34.42,34.47,34.39,34.4,38843.0,33.495,33.5437,33.4658,33.4756,38843.0
2022-12-06 13:00:00,34.39,34.44,34.3,34.34,55549.0,33.4658,33.5145,33.3783,33.4172,55549.0
2022-12-06 13:30:00,34.32,34.39,34.2,34.23,38520.0,33.3977,33.4658,33.2809,33.3101,38520.0
2022-12-06 14:00:00,34.23,34.23,34.11,34.2,36004.0,33.3101,33.3101,33.1934,33.2809,36004.0
2022-12-06 14:30:00,34.19,34.35,34.17,34.33,30041.0,33.2712,33.4269,33.2518,33.4075,30041.0
2022-12-06 15:00:00,34.34,34.41,34.32,34.36,56915.0,33.4172,33.4853,33.3977,33.4366,56915.0
2022-12-06 15:30:00,34.36,34.64,34.34,34.53,100869.0,33.4366,33.7091,33.4172,33.6021,100869.0
2022-12-07 09:30:00,34.49,34.64,34.25,34.49,54390.0,33.5632,33.7091,33.3296,33.5632,54390.0
2022-12-07 10:00:00,34.47,34.56,34.37,34.56,53264.0,33.5437,33.6313,33.4464,33.6313,53264.0
2022-12-07 10:30:00,34.55,34.59,34.49,34.5,36544.0,33.6215,33.6605,33.5632,33.5729,36544.0
2022-12-07 11:00:00,34.49,34.53,34.35,34.39,42967.0,33.5632,33.6021,33.4269,33.4658,42967.0
2022-12-07 11:30:00,34.39,34.45,34.3,34.44,20474.0,33.4658,33.5242,33.3783,33.5145,20474.0
2022-12-07 12:00:00,34.44,34.47,34.34,34.34,18600.0,33.5145,33.5437,33.4172,33.4172,18600.0
2022-12-07 12:30:00,34.34,34.45,34.27,34.4,31250.0,33.4172,33.5242,33.3491,33.4756,31250.0
2022-12-07 13:00:00,34.4,34.44,34.39,34.43,19257.0,33.4756,33.5145,33.4658,33.5048,19257.0
2022-12-07 13:30:00,34.43,34.5,34.39,34.46,18196.0,33.5048,33.5729,33.4658,33.534,18196.0
2022-12-07 14:00:00,34.47,34.5,34.41,34.5,23739.0,33.5437,33.5729,33.4853,33.5729,23739.0
2022-12-07 14:30:00,34.49,34.56,34.45,34.47,23930.0,33.5632,33.6313,33.5242,33.5437,23930.0
2022-12-07 15:00:00,34.47,34.51,34.43,34.46,36490.0,33.5437,33.5826,33.5048,33.534,36490.0
2022-12-07 15:30:00,34.46,34.54,34.36,34.5,125602.0,33.534,33.6118,33.4366,33.5729,125602.0
2022-12-08 09:30:00,34.68,34.8,34.19,34.34,30537.0,33.7481,33.8648,33.2712,33.4172,30537.0
2022-12-08 10:00:00,34.37,34.45,34.28,34.42,28639.0,33.4464,33.5242,33.3588,33.495,28639.0
2022-12-08 10:30:00,34.43,34.48,34.24,34.25,38155.0,33.5048,33.5534,33.3199,33.3296,38155.0
2022-12-08 11:00:00,34.26,34.31,34.17,34.29,29050.0,33.3393,33.388,33.2518,33.3685,29050.0
2022-12-08 11:30:00,34.3,34.36,34.29,34.35,23684.0,33.3783,33.4366,33.3685,33.4269,23684.0
2022-12-08 12:00:00,34.35,34.39,34.09,34.13,25740.0,33.4269,33.4658,33.1739,33.2128,25740.0
2022-12-08 12:30:00,34.14,34.28,34.08,34.26,11161.0,33.2226,33.3588,33.1642,33.3393,11161.0
2022-12-08 13:00:00,34.27,34.29,34.18,34.22,22057.0,33.3491,33.3685,33.2615,33.3004,22057.0
2022-12-08 13:30:00,34.23,34.31,34.18,34.19,18169.0,33.3101,33.388,33.2615,33.2712,18169.0
2022-12-08 14:00:00,34.18,34.37,34.03,34.22,40860.0,33.2615,33.4464,33.1155,33.3004,40860.0
2022-12-08 14:30:00,34.23,34.3,34.21,34.24,28909.0,33.3101,33.3783,33.2907,33.3199,28909.0
2022-12-08 15:00:00,34.23,34.29,34.18,34.2,37525.0,33.3101,33.3685,33.2615,33.2809,37525.0
2022-12-08 15:30:00,34.2,34.3,34.11,34.28,103139.0,33.2809,33.3783,33.1934,33.3588,103139.0
2022-12-09 09:30:00,34.25,34.38,34.04,34.38,57142.0,33.3296,33.4561,33.1252,33.4561,57142.0
2022-12-09 10:00:00,34.38,34.8,34.32,34.75,68898.0,33.4561,33.8648,33.3977,33.8162,68898.0
2022-12-09 10:30:00,34.78,34.8,34.46,34.58,33207.0,33.8454,33.8648,33.534,33.6507,33207.0
2022-12-09 11:00:00,34.6,34.65,34.55,34.59,23865.0,33.6702,33.7189,33.6215,33.6605,23865.0
2022-12-09 11:30:00,34.58,34.9,34.58,34.9,56272.0,33.6507,33.9621,33.6507,33.9621,56272.0
2022-12-09 12:00:00,34.94,34.95,34.78,34.8,13868.0,34.0011,34.0108,33.8454,33.8648,13868.0
2022-12-09 12:30:00,34.81,34.94,34.81,34.9,22651.0,33.8746,34.0011,33.8746,33.9621,22651.0
2022-12-09 13:00:00,34.9,35.1,34.87,34.98,23169.0,33.9621,34.1568,33.9329,34.04,23169.0
2022-12-09 13:30:00,34.97,35.14,34.96,35.13,23302.0,34.0303,34.1957,34.0205,34.186,23302.0
2022-12-09 14:00:00,35.12,35.12,34.92,34.97,44784.0,34.1762,34.1762,33.9816,34.0303,44784.0
2022-12-09 14:30:00,34.96,34.96,34.85,34.86,35018.0,34.0205,34.0205,33.9135,33.9232,35018.0
2022-12-09 15:00:00,34.87,34.97,34.76,34.76,55825.0,33.9329,34.0303,33.8259,33.8259,55825.0
2022-12-09 15:30:00,34.77,34.86,34.75,34.84,123300.0,33.8356,33.9232,33.8162,33.9038,123300.0
2022-12-12 09:30:00,34.96,34.96,34.51,34.66,33808.0,34.0205,34.0205,33.5826,33.7286,33808.0
2022-12-12 10:00:00,34.66,34.66,34.32,34.51,33324.0,33.7286,33.7286,33.3977,33.5826,33324.0
2022-12-12 10:30:00,34.51,34.52,34.41,34.49,48250.0,33.5826,33.5924,33.4853,33.5632,48250.0
2022-12-12 11:00:00,34.51,34.58,34.38,34.5,47503.0,33.5826,33.6507,33.4561,33.5729,47503.0
2022-12-12 11:30:00,34.51,34.57,34.42,34.45,59652.0,33.5826,33.641,33.495,33.5242,59652.0
2022-12-12 12:00:00,34.46,34.56,34.42,34.46,49649.0,33.534,33.6313,33.495,33.534,49649.0
2022-12-12 12:30:00,34.45,34.46,34.31,34.38,19988.0,33.5242,33.534,33.388,33.4561,19988.0
2022-12-12 13:00:00,34.37,34.39,34.28,34.36,25310.0,33.4464,33.4658,33.3588,33.4366,25310.0
2022-12-12 13:30:00,34.37,34.41,34.35,34.37,22445.0,33.4464,33.4853,33.4269,33.4464,22445.0
2022-12-12 14:00:00,34.37,34.53,34.36,34.49,79133.0,33.4464,33.6021,33.4366,33.5632,79133.0
2022-12-12 14:30:00,34.48,34.54,34.46,34.51,44664.0,33.5534,33.6118,33.534,33.5826,44664.0
2022-12-12 15:00:00,34.5,34.52,34.46,34.48,71460.0,33.5729,33.5924,33.534,33.5534,71460.0
2022-12-12 15:30:00,34.48,34.53,34.46,34.47,153238.0,33.5534,33.6021,33.534,33.5437,153238.0
2022-12-13 09:30:00,35.26,35.26,34.85,34.85,94891.0,34.3125,34.3125,33.9135,33.9135,94891.0
2022-12-13 10:00:00,34.84,34.93,34.6,34.69,88145.0,33.9038,33.9913,33.6702,33.7578,88145.0
2022-12-13 10:30:00,34.71,34.86,34.14,34.25,107865.0,33.7772,33.9232,33.2226,33.3296,107865.0
2022-12-13 11:00:00,34.24,34.56,34.24,34.55,43055.0,33.3199,33.6313,33.3199,33.6215,43055.0
2022-12-13 11:30:00,34.57,34.57,34.38,34.52,90073.0,33.641,33.641,33.4561,33.5924,90073.0
2022-12-13 12:00:00,34.52,34.62,34.24,34.27,37060.0,33.5924,33.6897,33.3199,33.3491,37060.0
2022-12-13 12:30:00,34.27,34.36,34.22,34.33,32306.0,33.3491,33.4366,33.3004,33.4075,32306.0
2022-12-13 13:00:00,34.32,34.57,34.32,34.56,30310.0,33.3977,33.641,33.3977,33.6313,30310.0
2022-12-13 13:30:00,34.56,34.65,34.5,34.59,32663.0,33.6313,33.7189,33.5729,33.6605,32663.0
2022-12-13 14:00:00,34.59,34.74,34.58,34.66,49633.0,33.6605,33.8064,33.6507,33.7286,49633.0
2022-12-13 14:30:00,34.66,34.74,34.49,34.55,38531.0,33.7286,33.8064,33.5632,33.6215,38531.0
2022-12-13 15:00:00,34.54,34.59,34.49,34.59,49343.0,33.6118,33.6605,33.5632,33.6605,49343.0
2022-12-13 15:30:00,34.59,34.71,34.57,34.6,180961.0,33.6605,33.7772,33.641,33.6702,180961.0
2022-12-14 09:30:00,34.39,34.77,34.39,34.54,20897.0,33.4658,33.8356,33.4658,33.6118,20897.0
2022-12-14 10:00:00,34.56,34.91,34.5,34.9,25207.0,33.6313,33.9719,33.5729,33.9621,25207.0
2022-12-14 10:30:00,34.91,34.93,34.81,34.93,23002.0,33.9719,33.9913,33.8746,33.9913,23002.0
2022-12-14 11:00:00,34.93,35.07,34.92,35.04,22300.0,33.9913,34.1276,33.9816,34.0984,22300.0
2022-12-14 11:30:00,35.04,35.08,34.88,34.89,20089.0,34.0984,34.1373,33.9427,33.9524,20089.0
2022-12-14 12:00:00,34.88,35.03,34.84,34.94,25798.0,33.9427,34.0886,33.9038,34.0011,25798.0
2022-12-14 12:30:00,34.95,34.99,34.91,34.95,15866.0,34.0108,34.0497,33.9719,34.0108,15866.0
2022-12-14 13:00:00,34.96,35.04,34.94,34.99,19985.0,34.0205,34.0984,34.0011,34.0497,19985.0
2022-12-14 13:30:00,34.99,35.14,34.98,35.05,35569.0,34.0497,34.1957,34.04,34.1081,35569.0
2022-12-14 14:00:00,35.04,35.04,34.58,34.75,33600.0,34.0984,34.0984,33.6507,33.8162,33600.0
2022-12-14 14:30:00,34.73,34.85,34.46,34.72,49386.0,33.7967,33.9135,33.534,33.787,49386.0
2022-12-14 15:00:00,34.74,35.02,34.61,34.62,57042.0,33.8064,34.0789,33.6799,33.6897,57042.0
2022-12-14 15:30:00,34.6,34.71,34.49,34.59,110326.0,33.6702,33.7772,33.5632,33.6605,110326.0
2022-12-15 09:30:00,34.19,34.24,33.85,34.04,27695.0,33.2712,33.3199,32.9404,33.1252,27695.0
2022-12-15 10:00:00,34.07,34.08,33.95,34.04,83245.0,33.1544,33.1642,33.0377,33.1252,83245.0
2022-12-15 10:30:00,34.04,34.09,33.99,34.02,21866.0,33.1252,33.1739,33.0766,33.1058,21866.0
2022-12-15 11:00:00,34.02,34.03,33.93,33.97,83952.0,33.1058,33.1155,33.0182,33.0571,83952.0
2022-12-15 11:30:00,33.97,33.98,33.8,33.86,42401.0,33.0571,33.0669,32.8917,32.9501,42401.0
2022-12-15 12:00:00,33.88,33.92,33.85,33.88,24960.0,32.9695,33.0085,32.9404,32.9695,24960.0
2022-12-15 12:30:00,33.88,33.92,33.63,33.64,51712.0,32.9695,33.0085,32.7263,32.736,51712.0
2022-12-15 13:00:00,33.64,33.67,33.54,33.57,37642.0,32.736,32.7652,32.6387,32.6679,37642.0
2022-12-15 13:30:00,33.54,33.56,33.43,33.55,34119.0,32.6387,32.6581,32.5316,32.6484,34119.0
2022-12-15 14:00:00,33.55,33.62,33.52,33.53,25841.0,32.6484,32.7165,32.6192,32.629,25841.0
2022-12-15 14:30:00,33.54,33.62,33.52,33.58,37870.0,32.6387,32.7165,32.6192,32.6776,37870.0
2022-12-15 15:00:00,33.58,33.7,33.43,33.54,97138.0,32.6776,32.7944,32.5316,32.6387,97138.0
2022-12-15 15:30:00,33.55,33.6,33.39,33.45,262312.0,32.6484,32.6971,32.4927,32.5511,262312.0
2022-12-16 09:30:00,33.0,33.0,31.46,32.01,230628.0,32.1132,32.1132,30.6146,31.1498,230628.0
2022-12-16 10:00:00,32.02,32.42,31.93,32.34,185563.0,31.1595,31.5488,31.072,31.4709,185563.0
2022-12-16 10:30:00,32.34,32.48,32.29,32.37,56474.0,31.4709,31.6072,31.4223,31.5001,56474.0
2022-12-16 11:00:00,32.37,32.39,32.12,32.22,34564.0,31.5001,31.5196,31.2568,31.3542,34564.0
2022-12-16 11:30:00,32.21,32.25,32.11,32.12,27431.0,31.3444,31.3834,31.2471,31.2568,27431.0
2022-12-16 12:00:00,32.12,32.3,32.11,32.3,46755.0,31.2568,31.432,31.2471,31.432,46755.0
2022-12-16 12:30:00,32.32,32.34,32.12,32.15,24927.0,31.4515,31.4709,31.2568,31.286,24927.0
2022-12-16 13:00:00,32.13,32.2,32.02,32.08,31735.0,31.2666,31.3347,31.1595,31.2179,31735.0
2022-12-16 13:30:00,32.08,32.18,32.04,32.06,26566.0,31.2179,31.3152,31.179,31.1985,26566.0
2022-12-16 14:00:00,32.06,32.14,32.02,32.08,37698.0,31.1985,31.2763,31.1595,31.2179,37698.0
2022-12-16 14:30:00,32.07,32.27,32.03,32.21,72914.0,31.2082,31.4028,31.1693,31.3444,72914.0
2022-12-16 15:00:00,32.2,32.38,32.18,32.36,81193.0,31.3347,31.5099,31.3152,31.4904,81193.0
2022-12-16 15:30:00,32.36,32.53,32.3,32.4,324667.0,31.4904,31.6558,31.432,31.5293,324667.0
2022-12-19 09:30:00,32.49,32.7,32.24,32.52,55139.0,31.6169,31.8213,31.3736,31.6461,55139.0
2022-12-19 10:00:00,32.54,32.6,32.21,32.27,38723.0,31.6656,31.7239,31.3444,31.4028,38723.0
2022-12-19 10:30:00,32.25,32.25,32.1,32.1,36191.0,31.3834,31.3834,31.2374,31.2374,36191.0
2022-12-19 11:00:00,32.09,32.25,32.07,32.23,44249.0,31.2277,31.3834,31.2082,31.3639,44249.0
2022-12-19 11:30:00,32.23,32.31,32.19,32.21,43269.0,31.3639,31.4417,31.325,31.3444,43269.0
2022-12-19 12:00:00,32.21,32.21,31.87,31.88,72822.0,31.3444,31.3444,31.0136,31.0233,72822.0
2022-12-19 12:30:00,31.88,31.93,31.8,31.84,45316.0,31.0233,31.072,30.9454,30.9844,45316.0
2022-12-19 13:00:00,31.84,32.07,31.81,31.85,44027.0,30.9844,31.2082,30.9552,30.9941,44027.0
2022-12-19 13:30:00,31.84,32.06,31.84,32.02,52007.0,30.9844,31.1985,30.9844,31.1595,52007.0
2022-12-19 14:00:00,32.01,32.03,31.95,32.0,56401.0,31.1498,31.1693,31.0914,31.1401,56401.0
2022-12-19 14:30:00,32.0,32.01,31.86,31.89,97380.0,31.1401,31.1498,31.0038,31.033,97380.0
2022-12-19 15:00:00,31.88,31.98,31.79,31.96,72760.0,31.0233,31.1206,30.9357,31.1011,72760.0
2022-12-19 15:30:00,31.96,32.06,31.95,32.02,225818.0,31.1011,31.1985,31.0914,31.1595,225818.0
2022-12-20 09:30:00,31.94,32.0,31.67,31.71,97734.0,31.0817,31.1401,30.8189,30.8579,97734.0
2022-12-20 10:00:00,31.7,32.03,31.7,32.0,53142.0,30.8481,31.1693,30.8481,31.1401,53142.0
2022-12-20 10:30:00,32.01,32.27,31.98,32.16,43069.0,31.1498,31.4028,31.1206,31.2958,43069.0
2022-12-20 11:00:00,32.18,32.43,32.1,32.17,34160.0,31.3152,31.5585,31.2374,31.3055,34160.0
2022-12-20 11:30:00,32.18,32.25,32.11,32.24,25620.0,31.3152,31.3834,31.2471,31.3736,25620.0
2022-12-20 12:00:00,32.24,32.31,32.17,32.23,24083.0,31.3736,31.4417,31.3055,31.3639,24083.0
2022-12-20 12:30:00,32.23,32.35,32.22,32.33,23360.0,31.3639,31.4807,31.3542,31.4612,23360.0
2022-12-20 13:00:00,32.33,32.39,32.31,32.33,23401.0,31.4612,31.5196,31.4417,31.4612,23401.0
2022-12-20 13:30:00,32.33,32.46,32.33,32.41,47046.0,31.4612,31.5877,31.4612,31.5391,47046.0
2022-12-20 14:00:00,32.41,32.52,32.39,32.43,28024.0,31.5391,31.6461,31.5196,31.5585,28024.0
2022-12-20 14:30:00,32.43,32.48,32.3,32.33,31963.0,31.5585,31.6072,31.432,31.4612,31963.0
2022-12-20 15:00:00,32.33,32.37,32.27,32.34,52556.0,31.4612,31.5001,31.4028,31.4709,52556.0
2022-12-20 15:30:00,32.33,32.4,32.27,32.3,126982.0,31.4612,31.5293,31.4028,31.432,126982.0
2022-12-21 09:30:00,32.53,32.57,32.35,32.55,50393.0,31.6558,31.6948,31.4807,31.6753,50393.0
2022-12-21 10:00:00,32.56,32.81,32.55,32.8,32639.0,31.685,31.9283,31.6753,31.9186,32639.0
2022-12-21 10:30:00,32.8,32.97,32.73,32.82,38175.0,31.9186,32.084,31.8505,31.938,38175.0
2022-12-21 11:00:00,32.83,32.9,32.7,32.7,21465.0,31.9478,32.0159,31.8213,31.8213,21465.0
2022-12-21 11:30:00,32.7,32.74,32.6,32.66,18358.0,31.8213,31.8602,31.7239,31.7823,18358.0
2022-12-21 12:00:00,32.66,32.7,32.52,32.58,19822.0,31.7823,31.8213,31.6461,31.7045,19822.0
2022-12-21 12:30:00,32.59,32.59,32.43,32.54,26442.0,31.7142,31.7142,31.5585,31.6656,26442.0
2022-12-21 13:00:00,32.54,32.65,32.54,32.57,28034.0,31.6656,31.7726,31.6656,31.6948,28034.0
2022-12-21 13:30:00,32.56,32.63,32.52,32.57,26692.0,31.685,31.7531,31.6461,31.6948,26692.0
2022-12-21 14:00:00,32.57,32.64,32.47,32.47,29221.0,31.6948,31.7629,31.5974,31.5974,29221.0
2022-12-21 14:30:00,32.47,32.54,32.36,32.37,53676.0,31.5974,31.6656,31.4904,31.5001,53676.0
2022-12-21 15:00:00,32.36,32.4,32.32,32.34,78119.0,31.4904,31.5293,31.4515,31.4709,78119.0
2022-12-21 15:30:00,32.33,32.43,32.3,32.43,195461.0,31.4612,31.5585,31.432,31.5585,195461.0
2022-12-22 09:30:00,32.16,32.27,31.84,32.13,27583.0,31.2958,31.4028,30.9844,31.2666,27583.0
2022-12-22 10:00:00,32.14,32.23,31.99,32.22,24578.0,31.2763,31.3639,31.1303,31.3542,24578.0
2022-12-22 10:30:00,32.21,32.39,32.15,32.34,44441.0,31.3444,31.5196,31.286,31.4709,44441.0
2022-12-22 11:00:00,32.34,32.56,32.32,32.45,45733.0,31.4709,31.685,31.4515,31.578,45733.0
2022-12-22 11:30:00,32.45,32.45,32.34,32.38,26790.0,31.578,31.578,31.4709,31.5099,26790.0
2022-12-22 12:00:00,32.38,32.52,32.37,32.44,34594.0,31.5099,31.6461,31.5001,31.5682,34594.0
2022-12-22 12:30:00,32.44,32.46,32.31,32.44,19416.0,31.5682,31.5877,31.4417,31.5682,19416.0
2022-12-22 13:00:00,32.43,32.5,32.38,32.49,21659.0,31.5585,31.6266,31.5099,31.6169,21659.0
2022-12-22 13:30:00,32.48,32.48,32.35,32.37,24506.0,31.6072,31.6072,31.4807,31.5001,24506.0
2022-12-22 14:00:00,32.38,32.55,32.38,32.55,34095.0,31.5099,31.6753,31.5099,31.6753,34095.0
2022-12-22 14:30:00,32.54,32.64,32.54,32.63,23555.0,31.6656,31.7629,31.6656,31.7531,23555.0
2022-12-22 15:00:00,32.63,32.78,32.6,32.73,48328.0,31.7531,31.8991,31.7239,31.8505,48328.0
2022-12-22 15:30:00,32.74,32.76,32.64,32.65,115636.0,31.8602,31.8796,31.7629,31.7726,115636.0
2022-12-23 09:30:00,32.82,33.13,32.72,32.82,29792.0,31.938,32.2397,31.8407,31.938,29792.0
2022-12-23 10:00:00,32.85,33.14,32.84,33.09,27966.0,31.9672,32.2494,31.9575,32.2008,27966.0
2022-12-23 10:30:00,33.1,33.21,32.92,32.96,23635.0,32.2105,32.3176,32.0353,32.0743,23635.0
2022-12-23 11:00:00,32.94,33.02,32.87,32.97,20150.0,32.0548,32.1327,31.9867,32.084,20150.0
2022-12-23 11:30:00,32.98,33.09,32.98,33.07,18973.0,32.0937,32.2008,32.0937,32.1813,18973.0
2022-12-23 12:00:00,33.08,33.11,33.0,33.04,14327.0,32.191,32.2202,32.1132,32.1521,14327.0
2022-12-23 12:30:00,33.04,33.07,32.94,33.0,13722.0,32.1521,32.1813,32.0548,32.1132,13722.0
2022-12-23 13:00:00,33.01,33.07,32.98,33.05,16992.0,32.1229,32.1813,32.0937,32.1619,16992.0
2022-12-23 13:30:00,33.06,33.11,32.98,33.01,19868.0,32.1716,32.2202,32.0937,32.1229,19868.0
2022-12-23 14:00:00,33.01,33.01,32.93,32.94,20694.0,32.1229,32.1229,32.0451,32.0548,20694.0
2022-12-23 14:30:00,32.94,33.05,32.9,33.04,19744.0,32.0548,32.1619,32.0159,32.1521,19744.0
2022-12-23 15:00:00,33.03,33.06,32.97,33.0,31579.0,32.1424,32.1716,32.084,32.1132,31579.0
2022-12-23 15:30:00,33.01,33.06,32.95,33.03,105675.0,32.1229,32.1716,32.0645,32.1424,105675.0
2022-12-27 09:30:00,33.0,33.0,32.58,32.7,20399.0,32.1132,32.1132,31.7045,31.8213,20399.0
2022-12-27 10:00:00,32.69,32.86,32.59,32.8,23924.0,31.8115,31.977,31.7142,31.9186,23924.0
2022-12-27 10:30:00,32.8,32.85,32.75,32.77,13803.0,31.9186,31.9672,31.8699,31.8894,13803.0
2022-12-27 11:00:00,32.77,32.85,32.66,32.71,19389.0,31.8894,31.9672,31.7823,31.831,19389.0
2022-12-27 11:30:00,32.73,32.78,32.7,32.71,11628.0,31.8505,31.8991,31.8213,31.831,11628.0
2022-12-27 12:00:00,32.71,32.79,32.69,32.7,14630.0,31.831,31.9088,31.8115,31.8213,14630.0
2022-12-27 12:30:00,32.7,32.74,32.61,32.65,18114.0,31.8213,31.8602,31.7337,31.7726,18114.0
2022-12-27 13:00:00,32.66,32.68,32.52,32.55,31382.0,31.7823,31.8018,31.6461,31.6753,31382.0
2022-12-27 13:30:00,32.54,32.59,32.43,32.46,24922.0,31.6656,31.7142,31.5585,31.5877,24922.0
2022-12-27 14:00:00,32.45,32.54,32.44,32.48,38622.0,31.578,31.6656,31.5682,31.6072,38622.0
2022-12-27 14:30:00,32.47,32.53,32.43,32.51,26025.0,31.5974,31.6558,31.5585,31.6364,26025.0
2022-12-27 15:00:00,32.51,32.64,32.49,32.57,33772.0,31.6364,31.7629,31.6169,31.6948,33772.0
2022-12-27 15:30:00,32.57,32.61,32.44,32.48,100334.0,31.6948,31.7337,31.5682,31.6072,100334.0
2022-12-28 09:30:00,32.47,32.49,32.18,32.38,28406.0,31.5974,31.6169,31.3152,31.5099,28406.0
2022-12-28 10:00:00,32.38,32.45,32.19,32.2,31879.0,31.5099,31.578,31.325,31.3347,31879.0
2022-12-28 10:30:00,32.2,32.21,32.08,32.1,24732.0,31.3347,31.3444,31.2179,31.2374,24732.0
2022-12-28 11:00:00,32.09,32.16,32.06,32.07,11937.0,31.2277,31.2958,31.1985,31.2082,11937.0
2022-12-28 11:30:00,32.07,32.07,32.0,32.0,28187.0,31.2082,31.2082,31.1401,31.1401,28187.0
2022-12-28 12:00:00,32.0,32.07,32.0,32.02,30772.0,31.1401,31.2082,31.1401,31.1595,30772.0
2022-12-28 12:30:00,32.03,32.16,32.02,32.16,30834.0,31.1693,31.2958,31.1595,31.2958,30834.0
2022-12-28 13:00:00,32.14,32.22,32.08,32.1,36112.0,31.2763,31.3542,31.2179,31.2374,36112.0
2022-12-28 13:30:00,32.1,32.12,31.99,32.01,47612.0,31.2374,31.2568,31.1303,31.1498,47612.0
2022-12-28 14:00:00,32.01,32.06,31.9,31.91,42056.0,31.1498,31.1985,31.0428,31.0525,42056.0
2022-12-28 14:30:00,31.9,32.11,31.89,32.08,39817.0,31.0428,31.2471,31.033,31.2179,39817.0
2022-12-28 15:00:00,32.08,32.08,31.98,32.02,52881.0,31.2179,31.2179,31.1206,31.1595,52881.0
2022-12-28 15:30:00,32.02,32.11,32.01,32.07,170564.0,31.1595,31.2471,31.1498,31.2082,170564.0
2022-12-29 09:30:00,32.3,32.47,32.24,32.38,17351.0,31.432,31.5974,31.3736,31.5099,17351.0
2022-12-29 10:00:00,32.38,32.53,32.36,32.5,15660.0,31.5099,31.6558,31.4904,31.6266,15660.0
2022-12-29 10:30:00,32.49,32.6,32.48,32.55,20287.0,31.6169,31.7239,31.6072,31.6753,20287.0
2022-12-29 11:00:00,32.55,32.58,32.42,32.5,15310.0,31.6753,31.7045,31.5488,31.6266,15310.0
2022-12-29 11:30:00,32.53,32.68,32.49,32.64,32129.0,31.6558,31.8018,31.6169,31.7629,32129.0
2022-12-29 12:00:00,32.64,32.64,32.54,32.55,17667.0,31.7629,31.7629,31.6656,31.6753,17667.0
2022-12-29 12:30:00,32.53,32.61,32.51,32.61,21291.0,31.6558,31.7337,31.6364,31.7337,21291.0
2022-12-29 13:00:00,32.6,32.67,32.59,32.65,12927.0,31.7239,31.7921,31.7142,31.7726,12927.0
2022-12-29 13:30:00,32.63,32.65,32.59,32.63,11053.0,31.7531,31.7726,31.7142,31.7531,11053.0
2022-12-29 14:00:00,32.63,32.66,32.53,32.53,10445.0,31.7531,31.7823,31.6558,31.6558,10445.0
2022-12-29 14:30:00,32.52,32.57,32.52,32.54,12770.0,31.6461,31.6948,31.6461,31.6656,12770.0
2022-12-29 15:00:00,32.54,32.59,32.47,32.49,30985.0,31.6656,31.7142,31.5974,31.6169,30985.0
2022-12-29 15:30:00,32.49,32.62,32.48,32.53,114178.0,31.6169,31.7434,31.6072,31.6558,114178.0
2022-12-30 09:30:00,32.28,32.38,32.19,32.38,18417.0,31.4125,31.5099,31.325,31.5099,18417.0
2022-12-30 10:00:00,32.4,32.4,32.2,32.3,20329.0,31.5293,31.5293,31.3347,31.432,20329.0
2022-12-30 10:30:00,32.28,32.32,32.2,32.3,31340.0,31.4125,31.4515,31.3347,31.432,31340.0
2022-12-30 11:00:00,32.31,32.36,32.23,32.23,20821.0,31.4417,31.4904,31.3639,31.3639,20821.0
2022-12-30 11:30:00,32.2,32.26,32.18,32.2,19868.0,31.3347,31.3931,31.3152,31.3347,19868.0
2022-12-30 12:00:00,32.22,32.23,32.13,32.2,27835.0,31.3542,31.3639,31.2666,31.3347,27835.0
2022-12-30 12:30:00,32.2,32.28,32.15,32.2,18849.0,31.3347,31.4125,31.286,31.3347,18849.0
2022-12-30 13:00:00,32.23,32.24,32.0,32.08,31723.0,31.3639,31.3736,31.1401,31.2179,31723.0
2022-12-30 13:30:00,32.07,32.15,32.06,32.11,23615.0,31.2082,31.286,31.1985,31.2471,23615.0
2022-12-30 14:00:00,32.12,32.12,32.03,32.11,18551.0,31.2568,31.2568,31.1693,31.2471,18551.0
2022-12-30 14:30:00,32.11,32.15,32.06,32.13,31819.0,31.2471,31.286,31.1985,31.2666,31819.0
2022-12-30 15:00:00,32.14,32.3,32.13,32.26,44027.0,31.2763,31.432,31.2666,31.3931,44027.0
2022-12-30 15:30:00,32.27,32.54,32.25,32.47,188127.0,31.4028,31.6656,31.3834,31.5974,188127.0
2023-01-03 09:30:00,32.71,33.04,32.48,32.59,51319.0,31.9177,32.2397,31.6932,31.8006,51319.0
2023-01-03 10:00:00,32.57,32.79,32.56,32.79,35763.0,31.7811,31.9957,31.7713,31.9957,35763.0
2023-01-03 10:30:00,32.77,32.95,32.67,32.95,33537.0,31.9762,32.1519,31.8786,32.1519,33537.0
2023-01-03 11:00:00,32.98,33.08,32.8,33.02,108571.0,32.1811,32.2787,32.0055,32.2202,108571.0
2023-01-03 11:30:00,33.02,33.07,32.86,32.92,36103.0,32.2202,32.269,32.064,32.1226,36103.0
2023-01-03 12:00:00,32.93,33.05,32.9,32.91,46707.0,32.1323,32.2494,32.1031,32.1128,46707.0
2023-01-03 12:30:00,32.91,32.97,32.8,32.85,23836.0,32.1128,32.1714,32.0055,32.0543,23836.0
2023-01-03 13:00:00,32.84,33.01,32.81,33.0,29417.0,32.0445,32.2104,32.0152,32.2006,29417.0
2023-01-03 13:30:00,32.99,33.01,32.84,32.93,22934.0,32.1909,32.2104,32.0445,32.1323,22934.0
2023-01-03 14:00:00,32.92,33.01,32.91,32.97,30739.0,32.1226,32.2104,32.1128,32.1714,30739.0
2023-01-03 14:30:00,32.96,33.03,32.87,32.95,28328.0,32.1616,32.2299,32.0738,32.1519,28328.0
2023-01-03 15:00:00,32.96,33.05,32.91,32.93,24817.0,32.1616,32.2494,32.1128,32.1323,24817.0
2023-01-03 15:30:00,32.94,33.07,32.93,33.05,182375.0,32.1421,32.269,32.1323,32.2494,182375.0
2023-01-04 09:30:00,33.17,33.28,32.83,33.12,49328.0,32.3665,32.4739,32.0348,32.3177,49328.0
2023-01-04 10:00:00,33.09,33.12,32.87,33.05,85377.0,32.2885,32.3177,32.0738,32.2494,85377.0
2023-01-04 10:30:00,33.08,33.15,32.99,33.08,33799.0,32.2787,32.347,32.1909,32.2787,33799.0
2023-01-04 11:00:00,33.09,33.22,33.0,33.21,30300.0,32.2885,32.4153,32.2006,32.4056,30300.0
2023-01-04 11:30:00,33.22,33.42,33.15,33.41,28320.0,32.4153,32.6105,32.347,32.6007,28320.0
2023-01-04 12:00:00,33.41,33.52,33.35,33.51,59156.0,32.6007,32.708,32.5422,32.6983,59156.0
2023-01-04 12:30:00,33.51,33.53,33.38,33.38,39251.0,32.6983,32.7178,32.5714,32.5714,39251.0
2023-01-04 13:00:00,33.38,33.48,33.33,33.45,20349.0,32.5714,32.669,32.5227,32.6397,20349.0
2023-01-04 13:30:00,33.45,33.56,33.43,33.44,12898.0,32.6397,32.7471,32.6202,32.63,12898.0
2023-01-04 14:00:00,33.42,33.58,33.32,33.34,22077.0,32.6105,32.7666,32.5129,32.5324,22077.0
2023-01-04 14:30:00,33.32,33.47,33.32,33.47,31391.0,32.5129,32.6593,32.5129,32.6593,31391.0
2023-01-04 15:00:00,33.48,33.51,33.35,33.38,29916.0,32.669,32.6983,32.5422,32.5714,29916.0
2023-01-04 15:30:00,33.36,33.5,33.25,33.49,160955.0,32.5519,32.6885,32.4446,32.6788,160955.0
2023-01-05 09:30:00,33.38,33.39,32.96,33.16,23104.0,32.5714,32.5812,32.1616,32.3568,23104.0
2023-01-05 10:00:00,33.13,33.32,33.08,33.32,24218.0,32.3275,32.5129,32.2787,32.5129,24218.0
2023-01-05 10:30:00,33.33,33.42,33.26,33.39,13989.0,32.5227,32.6105,32.4543,32.5812,13989.0
2023-01-05 11:00:00,33.39,33.46,33.33,33.4,18978.0,32.5812,32.6495,32.5227,32.591,18978.0
2023-01-05 11:30:00,33.42,33.57,33.42,33.53,36225.0,32.6105,32.7568,32.6105,32.7178,36225.0
2023-01-05 12:00:00,33.54,33.63,33.49,33.53,16710.0,32.7276,32.8154,32.6788,32.7178,16710.0
2023-01-05 12:30:00,33.51,33.53,33.4,33.4,16629.0,32.6983,32.7178,32.591,32.591,16629.0
2023-01-05 13:00:00,33.4,33.62,33.39,33.58,15332.0,32.591,32.8056,32.5812,32.7666,15332.0
2023-01-05 13:30:00,33.58,33.61,33.5,33.52,18216.0,32.7666,32.7959,32.6885,32.708,18216.0
2023-01-05 14:00:00,33.5,33.59,33.5,33.54,17135.0,32.6885,32.7764,32.6885,32.7276,17135.0
2023-01-05 14:30:00,33.54,33.72,33.54,33.65,20236.0,32.7276,32.9032,32.7276,32.8349,20236.0
2023-01-05 15:00:00,33.65,33.65,33.52,33.55,22871.0,32.8349,32.8349,32.708,32.7373,22871.0
2023-01-05 15:30:00,33.55,33.65,33.53,33.62,110936.0,32.7373,32.8349,32.7178,32.8056,110936.0
2023-01-06 09:30:00,33.99,34.13,33.71,33.77,13764.0,33.1667,33.3033,32.8934,32.952,13764.0
2023-01-06 10:00:00,33.78,33.99,33.78,33.86,14670.0,32.9618,33.1667,32.9618,33.0398,14670.0
2023-01-06 10:30:00,33.87,33.92,33.77,33.91,29740.0,33.0496,33.0984,32.952,33.0886,29740.0
2023-01-06 11:00:00,33.91,33.93,33.78,33.79,15835.0,33.0886,33.1081,32.9618,32.9715,15835.0
2023-01-06 11:30:00,33.79,33.91,33.78,33.89,12636.0,32.9715,33.0886,32.9618,33.0691,12636.0
2023-01-06 12:00:00,33.86,33.94,33.83,33.88,12132.0,33.0398,33.1179,33.0105,33.0593,12132.0
2023-01-06 12:30:00,33.87,33.9,33.77,33.77,8928.0,33.0496,33.0788,32.952,32.952,8928.0
2023-01-06 13:00:00,33.77,33.8,33.73,33.79,14348.0,32.952,32.9813,32.913,32.9715,14348.0
2023-01-06 13:30:00,33.79,33.93,33.78,33.9,17619.0,32.9715,33.1081,32.9618,33.0788,17619.0
2023-01-06 14:00:00,33.9,33.92,33.79,33.81,34909.0,33.0788,33.0984,32.9715,32.991,34909.0
2023-01-06 14:30:00,33.81,33.89,33.79,33.86,19128.0,32.991,33.0691,32.9715,33.0398,19128.0
2023-01-06 15:00:00,33.86,33.95,33.83,33.84,28922.0,33.0398,33.1276,33.0105,33.0203,28922.0
2023-01-06 15:30:00,33.84,33.88,33.77,33.8,109992.0,33.0203,33.0593,32.952,32.9813,109992.0
2023-01-09 09:30:00,33.96,34.28,33.78,34.25,19808.0,33.1374,33.4496,32.9618,33.4204,19808.0
2023-01-09 10:00:00,34.3,34.34,34.02,34.06,30042.0,33.4692,33.5082,33.1959,33.235,30042.0
2023-01-09 10:30:00,34.05,34.27,34.04,34.18,21818.0,33.2252,33.4399,33.2155,33.3521,21818.0
2023-01-09 11:00:00,34.18,34.27,34.17,34.24,9545.0,33.3521,33.4399,33.3423,33.4106,9545.0
2023-01-09 11:30:00,34.22,34.25,34.15,34.24,9440.0,33.3911,33.4204,33.3228,33.4106,9440.0
2023-01-09 12:00:00,34.24,34.32,34.2,34.3,18723.0,33.4106,33.4887,33.3716,33.4692,18723.0
2023-01-09 12:30:00,34.3,34.31,34.17,34.21,9594.0,33.4692,33.4789,33.3423,33.3813,9594.0
2023-01-09 13:00:00,34.22,34.27,34.18,34.22,12984.0,33.3911,33.4399,33.3521,33.3911,12984.0
2023-01-09 13:30:00,34.22,34.22,34.06,34.13,14100.0,33.3911,33.3911,33.235,33.3033,14100.0
2023-01-09 14:00:00,34.14,34.21,34.11,34.17,16814.0,33.313,33.3813,33.2838,33.3423,16814.0
2023-01-09 14:30:00,34.17,34.17,33.96,33.97,19973.0,33.3423,33.3423,33.1374,33.1471,19973.0
2023-01-09 15:00:00,33.96,33.99,33.83,33.83,41934.0,33.1374,33.1667,33.0105,33.0105,41934.0
2023-01-09 15:30:00,33.84,33.92,33.81,33.82,123989.0,33.0203,33.0984,32.991,33.0008,123989.0
2023-01-10 09:30:00,33.66,34.13,33.65,34.03,20467.0,32.8447,33.3033,32.8349,33.2057,20467.0
2023-01-10 10:00:00,34.03,34.17,33.96,34.0,22083.0,33.2057,33.3423,33.1374,33.1764,22083.0
2023-01-10 10:30:00,34.01,34.1,33.97,34.09,28473.0,33.1862,33.274,33.1471,33.2642,28473.0
2023-01-10 11:00:00,34.07,34.13,34.05,34.06,8718.0,33.2447,33.3033,33.2252,33.235,8718.0
2023-01-10 11:30:00,34.05,34.15,34.04,34.15,11601.0,33.2252,33.3228,33.2155,33.3228,11601.0
2023-01-10 12:00:00,34.13,34.16,34.07,34.14,18046.0,33.3033,33.3325,33.2447,33.313,18046.0
2023-01-10 12:30:00,34.14,34.31,34.13,34.3,10465.0,33.313,33.4789,33.3033,33.4692,10465.0
2023-01-10 13:00:00,34.29,34.52,34.29,34.47,20236.0,33.4594,33.6838,33.4594,33.635,20236.0
2023-01-10 13:30:00,34.47,34.51,34.44,34.5,19154.0,33.635,33.6741,33.6058,33.6643,19154.0
2023-01-10 14:00:00,34.5,34.51,34.44,34.48,17720.0,33.6643,33.6741,33.6058,33.6448,17720.0
2023-01-10 14:30:00,34.49,34.51,34.46,34.51,20989.0,33.6546,33.6741,33.6253,33.6741,20989.0
2023-01-10 15:00:00,34.51,34.52,34.41,34.43,42266.0,33.6741,33.6838,33.5765,33.596,42266.0
2023-01-10 15:30:00,34.43,34.49,34.29,34.48,131001.0,33.596,33.6546,33.4594,33.6448,131001.0
2023-01-11 09:30:00,34.59,34.8,34.55,34.76,12744.0,33.7521,33.957,33.7131,33.918,12744.0
2023-01-11 10:00:00,34.75,34.75,34.41,34.41,17267.0,33.9083,33.9083,33.5765,33.5765,17267.0
2023-01-11 10:30:00,34.42,34.45,34.32,34.44,23704.0,33.5862,33.6155,33.4887,33.6058,23704.0
2023-01-11 11:00:00,34.44,34.51,34.38,34.41,10613.0,33.6058,33.6741,33.5472,33.5765,10613.0
2023-01-11 11:30:00,34.42,34.47,34.35,34.37,9676.0,33.5862,33.635,33.5179,33.5375,9676.0
2023-01-11 12:00:00,34.38,34.38,34.15,34.15,12037.0,33.5472,33.5472,33.3228,33.3228,12037.0
2023-01-11 12:30:00,34.15,34.18,34.12,34.18,9617.0,33.3228,33.3521,33.2935,33.3521,9617.0
2023-01-11 13:00:00,34.18,34.32,34.18,34.3,13137.0,33.3521,33.4887,33.3521,33.4692,13137.0
2023-01-11 13:30:00,34.3,34.36,34.29,34.31,20813.0,33.4692,33.5277,33.4594,33.4789,20813.0
2023-01-11 14:00:00,34.33,34.41,34.32,34.34,19253.0,33.4984,33.5765,33.4887,33.5082,19253.0
2023-01-11 14:30:00,34.35,34.47,34.34,34.37,21359.0,33.5179,33.635,33.5082,33.5375,21359.0
2023-01-11 15:00:00,34.37,34.44,34.35,34.41,24495.0,33.5375,33.6058,33.5179,33.5765,24495.0
2023-01-11 15:30:00,34.41,34.56,34.31,34.55,99148.0,33.5765,33.7229,33.4789,33.7131,99148.0
2023-01-12 09:30:00,34.56,34.56,34.19,34.22,15451.0,33.7229,33.7229,33.3618,33.3911,15451.0
2023-01-12 10:00:00,34.23,34.39,34.18,34.32,17724.0,33.4009,33.557,33.3521,33.4887,17724.0
2023-01-12 10:30:00,34.28,34.28,34.01,34.14,25351.0,33.4496,33.4496,33.1862,33.313,25351.0
2023-01-12 11:00:00,34.13,34.24,34.05,34.24,23555.0,33.3033,33.4106,33.2252,33.4106,23555.0
2023-01-12 11:30:00,34.23,34.38,34.23,34.32,18419.0,33.4009,33.5472,33.4009,33.4887,18419.0
2023-01-12 12:00:00,34.32,34.32,34.23,34.27,19641.0,33.4887,33.4887,33.4009,33.4399,19641.0
2023-01-12 12:30:00,34.27,34.27,34.17,34.21,11618.0,33.4399,33.4399,33.3423,33.3813,11618.0
2023-01-12 13:00:00,34.22,34.28,34.06,34.08,16639.0,33.3911,33.4496,33.235,33.2545,16639.0
2023-01-12 13:30:00,34.08,34.28,34.03,34.28,16389.0,33.2545,33.4496,33.2057,33.4496,16389.0
2023-01-12 14:00:00,34.27,34.27,34.21,34.21,14148.0,33.4399,33.4399,33.3813,33.3813,14148.0
2023-01-12 14:30:00,34.21,34.26,34.17,34.23,13218.0,33.3813,33.4301,33.3423,33.4009,13218.0
2023-01-12 15:00:00,34.22,34.22,34.15,34.2,13339.0,33.3911,33.3911,33.3228,33.3716,13339.0
2023-01-12 15:30:00,34.2,34.21,34.11,34.13,74485.0,33.3716,33.3813,33.2838,33.3033,74485.0
2023-01-13 09:30:00,33.9,34.19,33.81,34.17,21517.0,33.0788,33.3618,32.991,33.3423,21517.0
2023-01-13 10:00:00,34.15,34.25,34.1,34.11,23668.0,33.3228,33.4204,33.274,33.2838,23668.0
2023-01-13 10:30:00,34.1,34.26,34.1,34.13,70463.0,33.274,33.4301,33.274,33.3033,70463.0
2023-01-13 11:00:00,34.13,34.2,34.09,34.13,18584.0,33.3033,33.3716,33.2642,33.3033,18584.0
2023-01-13 11:30:00,34.11,34.17,34.05,34.07,22543.0,33.2838,33.3423,33.2252,33.2447,22543.0
2023-01-13 12:00:00,34.06,34.08,33.97,34.08,16950.0,33.235,33.2545,33.1471,33.2545,16950.0
2023-01-13 12:30:00,34.06,34.11,34.0,34.02,16282.0,33.235,33.2838,33.1764,33.1959,16282.0
2023-01-13 13:00:00,34.02,34.09,34.01,34.05,13813.0,33.1959,33.2642,33.1862,33.2252,13813.0
2023-01-13 13:30:00,34.06,34.1,34.06,34.07,11696.0,33.235,33.274,33.235,33.2447,11696.0
2023-01-13 14:00:00,34.07,34.07,33.96,33.96,15578.0,33.2447,33.2447,33.1374,33.1374,15578.0
2023-01-13 14:30:00,33.96,33.97,33.89,33.91,25146.0,33.1374,33.1471,33.0691,33.0886,25146.0
2023-01-13 15:00:00,33.92,34.03,33.92,34.01,16989.0,33.0984,33.2057,33.0984,33.1862,16989.0
2023-01-13 15:30:00,34.01,34.1,33.98,34.1,79727.0,33.1862,33.274,33.1569,33.274,79727.0
2023-01-17 09:30:00,33.99,34.0,33.76,33.94,22554.0,33.1667,33.1764,32.9422,33.1179,22554.0
2023-01-17 10:00:00,33.94,34.31,33.94,34.2,31175.0,33.1179,33.4789,33.1179,33.3716,31175.0
2023-01-17 10:30:00,34.2,34.21,33.99,34.08,17732.0,33.3716,33.3813,33.1667,33.2545,17732.0
2023-01-17 11:00:00,34.08,34.09,33.94,33.95,14827.0,33.2545,33.2642,33.1179,33.1276,14827.0
2023-01-17 11:30:00,33.94,33.98,33.92,33.93,17942.0,33.1179,33.1569,33.0984,33.1081,17942.0
2023-01-17 12:00:00,33.94,34.06,33.9,33.95,34677.0,33.1179,33.235,33.0788,33.1276,34677.0
2023-01-17 12:30:00,33.95,34.12,33.95,34.09,22156.0,33.1276,33.2935,33.1276,33.2642,22156.0
2023-01-17 13:00:00,34.09,34.11,34.01,34.11,24303.0,33.2642,33.2838,33.1862,33.2838,24303.0
2023-01-17 13:30:00,34.1,34.2,34.1,34.16,36480.0,33.274,33.3716,33.274,33.3325,36480.0
2023-01-17 14:00:00,34.16,34.19,34.05,34.08,42227.0,33.3325,33.3618,33.2252,33.2545,42227.0
2023-01-17 14:30:00,34.08,34.14,34.07,34.09,31473.0,33.2545,33.313,33.2447,33.2642,31473.0
2023-01-17 15:00:00,34.09,34.18,34.09,34.12,33613.0,33.2642,33.3521,33.2642,33.2935,33613.0
2023-01-17 15:30:00,34.11,34.13,33.95,34.09,136990.0,33.2838,33.3033,33.1276,33.2642,136990.0
2023-01-18 09:30:00,34.23,34.35,34.15,34.33,14500.0,33.4009,33.5179,33.3228,33.4984,14500.0
2023-01-18 10:00:00,34.35,34.7,34.33,34.59,25630.0,33.5179,33.8595,33.4984,33.7521,25630.0
2023-01-18 10:30:00,34.58,34.58,34.34,34.42,36042.0,33.7424,33.7424,33.5082,33.5862,36042.0
2023-01-18 11:00:00,34.41,34.41,34.28,34.28,48976.0,33.5765,33.5765,33.4496,33.4496,48976.0
2023-01-18 11:30:00,34.27,34.31,34.17,34.29,60670.0,33.4399,33.4789,33.3423,33.4594,60670.0
2023-01-18 12:00:00,34.29,34.36,34.22,34.22,39016.0,33.4594,33.5277,33.3911,33.3911,39016.0
2023-01-18 12:30:00,34.22,34.29,34.1,34.11,45923.0,33.3911,33.4594,33.274,33.2838,45923.0
2023-01-18 13:00:00,34.11,34.11,33.85,33.93,13737.0,33.2838,33.2838,33.0301,33.1081,13737.0
2023-01-18 13:30:00,33.93,34.12,33.93,33.93,19389.0,33.1081,33.2935,33.1081,33.1081,19389.0
2023-01-18 14:00:00,33.94,33.98,33.82,33.83,16589.0,33.1179,33.1569,33.0008,33.0105,16589.0
2023-01-18 14:30:00,33.82,33.87,33.75,33.75,18052.0,33.0008,33.0496,32.9325,32.9325,18052.0
2023-01-18 15:00:00,33.74,33.86,33.71,33.83,23826.0,32.9227,33.0398,32.8934,33.0105,23826.0
2023-01-18 15:30:00,33.83,33.83,33.65,33.8,125028.0,33.0105,33.0105,32.8349,32.9813,125028.0
2023-01-19 09:30:00,33.66,33.71,33.43,33.43,21585.0,32.8447,32.8934,32.6202,32.6202,21585.0
2023-01-19 10:00:00,33.41,33.42,33.21,33.37,17145.0,32.6007,32.6105,32.4056,32.5617,17145.0
2023-01-19 10:30:00,33.36,33.36,33.01,33.03,15698.0,32.5519,32.5519,32.2104,32.2299,15698.0
2023-01-19 11:00:00,33.04,33.14,33.04,33.04,17623.0,32.2397,32.3373,32.2397,32.2397,17623.0
2023-01-19 11:30:00,33.06,33.1,32.99,33.02,9571.0,32.2592,32.2982,32.1909,32.2202,9571.0
2023-01-19 12:00:00,33.02,33.12,32.99,32.99,10300.0,32.2202,32.3177,32.1909,32.1909,10300.0
2023-01-19 12:30:00,32.98,32.99,32.92,32.95,14770.0,32.1811,32.1909,32.1226,32.1519,14770.0
2023-01-19 13:00:00,32.94,32.98,32.86,32.9,12558.0,32.1421,32.1811,32.064,32.1031,12558.0
2023-01-19 13:30:00,32.93,32.99,32.85,32.87,9173.0,32.1323,32.1909,32.0543,32.0738,9173.0
2023-01-19 14:00:00,32.88,32.95,32.83,32.95,16697.0,32.0836,32.1519,32.0348,32.1519,16697.0
2023-01-19 14:30:00,32.94,32.97,32.9,32.92,18498.0,32.1421,32.1714,32.1031,32.1226,18498.0
2023-01-19 15:00:00,32.95,32.97,32.86,32.89,17596.0,32.1519,32.1714,32.064,32.0933,17596.0
2023-01-19 15:30:00,32.88,32.9,32.75,32.8,93083.0,32.0836,32.1031,31.9567,32.0055,93083.0
2023-01-20 09:30:00,33.02,33.04,32.83,32.95,87705.0,32.2202,32.2397,32.0348,32.1519,87705.0
2023-01-20 10:00:00,32.95,33.27,32.91,33.25,29263.0,32.1519,32.4641,32.1128,32.4446,29263.0
2023-01-20 10:30:00,33.25,33.27,33.14,33.2,20925.0,32.4446,32.4641,32.3373,32.3958,20925.0
2023-01-20 11:00:00,33.2,33.35,33.2,33.35,23447.0,32.3958,32.5422,32.3958,32.5422,23447.0
2023-01-20 11:30:00,33.33,33.42,33.3,33.37,15729.0,32.5227,32.6105,32.4934,32.5617,15729.0
2023-01-20 12:00:00,33.37,33.37,33.3,33.3,8998.0,32.5617,32.5617,32.4934,32.4934,8998.0
2023-01-20 12:30:00,33.3,33.5,33.27,33.49,19567.0,32.4934,32.6885,32.4641,32.6788,19567.0
2023-01-20 13:00:00,33.5,33.56,33.46,33.47,18871.0,32.6885,32.7471,32.6495,32.6593,18871.0
2023-01-20 13:30:00,33.47,33.62,33.47,33.58,17301.0,32.6593,32.8056,32.6593,32.7666,17301.0
2023-01-20 14:00:00,33.58,33.58,33.47,33.49,26565.0,32.7666,32.7666,32.6593,32.6788,26565.0
2023-01-20 14:30:00,33.5,33.5,33.41,33.46,20930.0,32.6885,32.6885,32.6007,32.6495,20930.0
2023-01-20 15:00:00,33.46,33.51,33.44,33.48,29564.0,32.6495,32.6983,32.63,32.669,29564.0
2023-01-20 15:30:00,33.48,33.51,33.38,33.51,101995.0,32.669,32.6983,32.5714,32.6983,101995.0
2023-01-23 09:30:00,33.58,33.93,33.41,33.88,23765.0,32.7666,33.1081,32.6007,33.0593,23765.0
2023-01-23 10:00:00,33.92,34.1,33.79,34.03,31524.0,33.0984,33.274,32.9715,33.2057,31524.0
2023-01-23 10:30:00,34.02,34.05,33.91,33.91,21955.0,33.1959,33.2252,33.0886,33.0886,21955.0
2023-01-23 11:00:00,33.92,34.13,33.85,34.07,21671.0,33.0984,33.3033,33.0301,33.2447,21671.0
2023-01-23 11:30:00,34.07,34.15,33.98,34.09,30566.0,33.2447,33.3228,33.1569,33.2642,30566.0
2023-01-23 12:00:00,34.08,34.14,33.96,34.06,75870.0,33.2545,33.313,33.1374,33.235,75870.0
2023-01-23 12:30:00,34.07,34.33,34.06,34.25,21212.0,33.2447,33.4984,33.235,33.4204,21212.0
2023-01-23 13:00:00,34.25,34.34,34.22,34.27,14465.0,33.4204,33.5082,33.3911,33.4399,14465.0
2023-01-23 13:30:00,34.27,34.36,34.19,34.29,33654.0,33.4399,33.5277,33.3618,33.4594,33654.0
2023-01-23 14:00:00,34.26,34.27,34.16,34.19,26488.0,33.4301,33.4399,33.3325,33.3618,26488.0
2023-01-23 14:30:00,34.18,34.2,34.07,34.14,25553.0,33.3521,33.3716,33.2447,33.313,25553.0
2023-01-23 15:00:00,34.15,34.25,34.09,34.18,29909.0,33.3228,33.4204,33.2642,33.3521,29909.0
2023-01-23 15:30:00,34.18,34.44,34.17,34.32,184030.0,33.3521,33.6058,33.3423,33.4887,184030.0
2023-01-24 09:30:00,34.46,34.65,34.12,34.42,18966.0,33.6253,33.8107,33.2935,33.5862,18966.0
2023-01-24 10:00:00,34.43,34.68,34.41,34.55,15291.0,33.596,33.84,33.5765,33.7131,15291.0
2023-01-24 10:30:00,34.52,34.54,34.36,34.45,17003.0,33.6838,33.7033,33.5277,33.6155,17003.0
2023-01-24 11:00:00,34.44,34.53,34.43,34.51,15266.0,33.6058,33.6936,33.596,33.6741,15266.0
2023-01-24 11:30:00,34.52,34.53,34.35,34.53,15281.0,33.6838,33.6936,33.5179,33.6936,15281.0
2023-01-24 12:00:00,34.53,34.57,34.49,34.51,13007.0,33.6936,33.7326,33.6546,33.6741,13007.0
2023-01-24 12:30:00,34.51,34.54,34.44,34.51,15283.0,33.6741,33.7033,33.6058,33.6741,15283.0
2023-01-24 13:00:00,34.49,34.61,34.47,34.6,14449.0,33.6546,33.7716,33.635,33.7619,14449.0
2023-01-24 13:30:00,34.61,34.73,34.59,34.72,27396.0,33.7716,33.8887,33.7521,33.879,27396.0
2023-01-24 14:00:00,34.71,34.72,34.57,34.62,31895.0,33.8692,33.879,33.7326,33.7814,31895.0
2023-01-24 14:30:00,34.63,34.66,34.59,34.64,24218.0,33.7912,33.8204,33.7521,33.8009,24218.0
2023-01-24 15:00:00,34.64,34.67,34.57,34.57,38864.0,33.8009,33.8302,33.7326,33.7326,38864.0
2023-01-24 15:30:00,34.58,34.58,34.31,34.33,200632.0,33.7424,33.7424,33.4789,33.4984,200632.0
2023-01-25 09:30:00,34.2,34.56,34.16,34.18,25836.0,33.3716,33.7229,33.3325,33.3521,25836.0
2023-01-25 10:00:00,34.19,34.21,34.1,34.11,21766.0,33.3618,33.3813,33.274,33.2838,21766.0
2023-01-25 10:30:00,34.12,34.24,34.06,34.15,15693.0,33.2935,33.4106,33.235,33.3228,15693.0
2023-01-25 11:00:00,34.15,34.27,34.08,34.19,15643.0,33.3228,33.4399,33.2545,33.3618,15643.0
2023-01-25 11:30:00,34.19,34.33,34.13,34.33,15603.0,33.3618,33.4984,33.3033,33.4984,15603.0
2023-01-25 12:00:00,34.34,34.48,34.31,34.43,23799.0,33.5082,33.6448,33.4789,33.596,23799.0
2023-01-25 12:30:00,34.44,34.46,34.32,34.34,53043.0,33.6058,33.6253,33.4887,33.5082,53043.0
2023-01-25 13:00:00,34.34,34.37,34.25,34.31,60174.0,33.5082,33.5375,33.4204,33.4789,60174.0
2023-01-25 13:30:00,34.31,34.41,34.29,34.39,30127.0,33.4789,33.5765,33.4594,33.557,30127.0
2023-01-25 14:00:00,34.4,34.43,34.34,34.35,28705.0,33.5667,33.596,33.5082,33.5179,28705.0
2023-01-25 14:30:00,34.35,34.43,34.29,34.42,47042.0,33.5179,33.596,33.4594,33.5862,47042.0
2023-01-25 15:00:00,34.43,34.53,34.43,34.51,36871.0,33.596,33.6936,33.596,33.6741,36871.0
2023-01-25 15:30:00,34.51,34.51,34.39,34.41,133729.0,33.6741,33.6741,33.557,33.5765,133729.0
2023-01-26 09:30:00,34.56,35.1,34.56,35.01,56188.0,33.7229,34.2498,33.7229,34.162,56188.0
2023-01-26 10:00:00,35.03,35.15,34.82,34.85,26056.0,34.1815,34.2986,33.9766,34.0058,26056.0
2023-01-26 10:30:00,34.84,34.9,34.64,34.66,21515.0,33.9961,34.0546,33.8009,33.8204,21515.0
2023-01-26 11:00:00,34.66,34.71,34.56,34.64,21137.0,33.8204,33.8692,33.7229,33.8009,21137.0
2023-01-26 11:30:00,34.65,34.76,34.6,34.74,9472.0,33.8107,33.918,33.7619,33.8985,9472.0
2023-01-26 12:00:00,34.74,34.85,34.74,34.78,14968.0,33.8985,34.0058,33.8985,33.9375,14968.0
2023-01-26 12:30:00,34.78,34.86,34.77,34.8,16604.0,33.9375,34.0156,33.9278,33.957,16604.0
2023-01-26 13:00:00,34.81,34.81,34.67,34.75,18157.0,33.9668,33.9668,33.8302,33.9083,18157.0
2023-01-26 13:30:00,34.76,34.77,34.67,34.7,22066.0,33.918,33.9278,33.8302,33.8595,22066.0
2023-01-26 14:00:00,34.68,34.68,34.59,34.59,21197.0,33.84,33.84,33.7521,33.7521,21197.0
2023-01-26 14:30:00,34.58,34.65,34.58,34.65,23791.0,33.7424,33.8107,33.7424,33.8107,23791.0
2023-01-26 15:00:00,34.64,34.66,34.55,34.59,34919.0,33.8009,33.8204,33.7131,33.7521,34919.0
2023-01-26 15:30:00,34.58,34.65,34.51,34.61,111701.0,33.7424,33.8107,33.6741,33.7716,111701.0
2023-01-27 09:30:00,34.52,34.82,34.52,34.62,10328.0,33.6838,33.9766,33.6838,33.7814,10328.0
2023-01-27 10:00:00,34.58,34.64,34.35,34.42,25710.0,33.7424,33.8009,33.5179,33.5862,25710.0
2023-01-27 10:30:00,34.41,34.43,34.13,34.2,26680.0,33.5765,33.596,33.3033,33.3716,26680.0
2023-01-27 11:00:00,34.2,34.31,34.18,34.29,13447.0,33.3716,33.4789,33.3521,33.4594,13447.0
2023-01-27 11:30:00,34.28,34.43,34.28,34.41,14731.0,33.4496,33.596,33.4496,33.5765,14731.0
2023-01-27 12:00:00,34.41,34.59,34.4,34.52,26139.0,33.5765,33.7521,33.5667,33.6838,26139.0
2023-01-27 12:30:00,34.51,34.59,34.49,34.53,20412.0,33.6741,33.7521,33.6546,33.6936,20412.0
2023-01-27 13:00:00,34.53,34.57,34.44,34.55,24498.0,33.6936,33.7326,33.6058,33.7131,24498.0
2023-01-27 13:30:00,34.55,34.63,34.55,34.63,17327.0,33.7131,33.7912,33.7131,33.7912,17327.0
2023-01-27 14:00:00,34.63,34.66,34.59,34.63,13977.0,33.7912,33.8204,33.7521,33.7912,13977.0
2023-01-27 14:30:00,34.63,34.79,34.62,34.78,12513.0,33.7912,33.9473,33.7814,33.9375,12513.0
2023-01-27 15:00:00,34.79,34.81,34.73,34.75,21679.0,33.9473,33.9668,33.8887,33.9083,21679.0
2023-01-27 15:30:00,34.75,34.76,34.62,34.67,95837.0,33.9083,33.918,33.7814,33.8302,95837.0
2023-01-30 09:30:00,34.5,34.75,34.43,34.68,24580.0,33.6643,33.9083,33.596,33.84,24580.0
2023-01-30 10:00:00,34.63,34.87,34.6,34.73,26506.0,33.7912,34.0253,33.7619,33.8887,26506.0
2023-01-30 10:30:00,34.73,34.74,34.48,34.59,30397.0,33.8887,33.8985,33.6448,33.7521,30397.0
2023-01-30 11:00:00,34.61,34.61,34.52,34.56,20436.0,33.7716,33.7716,33.6838,33.7229,20436.0
2023-01-30 11:30:00,34.58,34.62,34.53,34.59,14854.0,33.7424,33.7814,33.6936,33.7521,14854.0
2023-01-30 12:00:00,34.58,34.61,34.49,34.53,30939.0,33.7424,33.7716,33.6546,33.6936,30939.0
2023-01-30 12:30:00,34.52,34.55,34.49,34.55,19748.0,33.6838,33.7131,33.6546,33.7131,19748.0
2023-01-30 13:00:00,34.53,34.65,34.53,34.63,16845.0,33.6936,33.8107,33.6936,33.7912,16845.0
2023-01-30 13:30:00,34.62,34.64,34.55,34.64,18442.0,33.7814,33.8009,33.7131,33.8009,18442.0
2023-01-30 14:00:00,34.64,34.7,34.61,34.65,14903.0,33.8009,33.8595,33.7716,33.8107,14903.0
2023-01-30 14:30:00,34.65,34.66,34.58,34.6,28996.0,33.8107,33.8204,33.7424,33.7619,28996.0
2023-01-30 15:00:00,34.6,34.61,34.49,34.54,32772.0,33.7619,33.7716,33.6546,33.7033,32772.0
2023-01-30 15:30:00,34.53,34.57,34.41,34.41,146998.0,33.6936,33.7326,33.5765,33.5765,146998.0
2023-01-31 09:30:00,34.44,34.88,34.44,34.73,19740.0,33.6058,34.0351,33.6058,33.8887,19740.0
2023-01-31 10:00:00,34.73,34.73,34.6,34.68,14397.0,33.8887,33.8887,33.7619,33.84,14397.0
2023-01-31 10:30:00,34.69,34.7,34.62,34.68,15363.0,33.8497,33.8595,33.7814,33.84,15363.0
2023-01-31 11:00:00,34.69,34.77,34.67,34.72,38367.0,33.8497,33.9278,33.8302,33.879,38367.0
2023-01-31 11:30:00,34.72,34.72,34.64,34.72,17275.0,33.879,33.879,33.8009,33.879,17275.0
2023-01-31 12:00:00,34.72,34.75,34.61,34.62,14145.0,33.879,33.9083,33.7716,33.7814,14145.0
2023-01-31 12:30:00,34.62,34.7,34.61,34.68,11347.0,33.7814,33.8595,33.7716,33.84,11347.0
2023-01-31 13:00:00,34.67,34.69,34.62,34.66,9053.0,33.8302,33.8497,33.7814,33.8204,9053.0
2023-01-31 13:30:00,34.66,34.73,34.64,34.69,15246.0,33.8204,33.8887,33.8009,33.8497,15246.0
2023-01-31 14:00:00,34.69,34.7,34.63,34.68,14075.0,33.8497,33.8595,33.7912,33.84,14075.0
2023-01-31 14:30:00,34.68,34.73,34.67,34.73,17749.0,33.84,33.8887,33.8302,33.8887,17749.0
2023-01-31 15:00:00,34.73,34.79,34.7,34.71,48469.0,33.8887,33.9473,33.8595,33.8692,48469.0
2023-01-31 15:30:00,34.72,34.89,34.67,34.85,164703.0,33.879,34.0449,33.8302,34.0058,164703.0
2023-02-01 09:30:00,34.75,34.96,34.74,34.94,10731.0,33.9083,34.1132,33.8985,34.0937,10731.0
2023-02-01 10:00:00,34.94,35.03,34.87,34.91,20348.0,34.0937,34.1815,34.0253,34.0644,20348.0
2023-02-01 10:30:00,34.91,34.94,34.72,34.77,25581.0,34.0644,34.0937,33.879,33.9278,25581.0
2023-02-01 11:00:00,34.77,35.25,34.76,35.23,121442.0,33.9278,34.3961,33.918,34.3766,121442.0
2023-02-01 11:30:00,35.23,35.28,35.1,35.1,20420.0,34.3766,34.4254,34.2498,34.2498,20420.0
2023-02-01 12:00:00,35.1,35.13,34.99,35.03,18753.0,34.2498,34.2791,34.1424,34.1815,18753.0
2023-02-01 12:30:00,35.04,35.05,34.92,34.92,14045.0,34.1912,34.201,34.0741,34.0741,14045.0
2023-02-01 13:00:00,34.91,35.04,34.9,35.04,21263.0,34.0644,34.1912,34.0546,34.1912,21263.0
2023-02-01 13:30:00,35.04,35.13,35.04,35.09,13585.0,34.1912,34.2791,34.1912,34.24,13585.0
2023-02-01 14:00:00,35.07,35.18,34.96,35.11,24159.0,34.2205,34.3278,34.1132,34.2595,24159.0
2023-02-01 14:30:00,35.11,35.45,34.92,35.4,42420.0,34.2595,34.5913,34.0741,34.5425,42420.0
2023-02-01 15:00:00,35.42,35.59,35.42,35.59,34619.0,34.562,34.7279,34.562,34.7279,34619.0
2023-02-01 15:30:00,35.6,35.78,35.58,35.65,136996.0,34.7377,34.9133,34.7182,34.7865,136996.0
2023-02-02 09:30:00,35.94,36.15,35.87,36.04,26815.0,35.0694,35.2743,35.0011,35.167,26815.0
2023-02-02 10:00:00,36.01,36.21,35.85,36.21,30229.0,35.1377,35.3329,34.9816,35.3329,30229.0
2023-02-02 10:30:00,36.22,36.55,36.22,36.51,58134.0,35.3426,35.6647,35.3426,35.6256,58134.0
2023-02-02 11:00:00,36.51,36.58,36.43,36.58,37891.0,35.6256,35.6939,35.5476,35.6939,37891.0
2023-02-02 11:30:00,36.57,36.6,36.44,36.48,28001.0,35.6842,35.7134,35.5573,35.5964,28001.0
2023-02-02 12:00:00,36.48,36.53,36.44,36.47,20439.0,35.5964,35.6451,35.5573,35.5866,20439.0
2023-02-02 12:30:00,36.47,36.62,36.47,36.6,26122.0,35.5866,35.733,35.5866,35.7134,26122.0
2023-02-02 13:00:00,36.61,36.66,36.59,36.63,16443.0,35.7232,35.772,35.7037,35.7427,16443.0
2023-02-02 13:30:00,36.63,36.78,36.6,36.78,29316.0,35.7427,35.8891,35.7134,35.8891,29316.0
2023-02-02 14:00:00,36.8,36.83,36.63,36.64,54397.0,35.9086,35.9379,35.7427,35.7525,54397.0
2023-02-02 14:30:00,36.65,36.68,36.47,36.5,65707.0,35.7622,35.7915,35.5866,35.6159,65707.0
2023-02-02 15:00:00,36.49,36.65,36.46,36.55,128323.0,35.6061,35.7622,35.5768,35.6647,128323.0
2023-02-02 15:30:00,36.55,36.72,36.53,36.72,163584.0,35.6647,35.8305,35.6451,35.8305,163584.0
2023-02-03 09:30:00,36.3,36.72,36.17,36.65,29842.0,35.4207,35.8305,35.2939,35.7622,29842.0
2023-02-03 10:00:00,36.59,36.65,36.34,36.4,30419.0,35.7037,35.7622,35.4597,35.5183,30419.0
2023-02-03 10:30:00,36.38,36.8,36.38,36.7,57527.0,35.4988,35.9086,35.4988,35.811,57527.0
2023-02-03 11:00:00,36.71,36.98,36.7,36.98,39088.0,35.8208,36.0842,35.811,36.0842,39088.0
2023-02-03 11:30:00,36.97,37.04,36.89,36.91,28212.0,36.0745,36.1428,35.9964,36.0159,28212.0
2023-02-03 12:00:00,36.93,37.1,36.9,37.09,26901.0,36.0355,36.2013,36.0062,36.1916,26901.0
2023-02-03 12:30:00,37.1,37.14,37.01,37.03,49533.0,36.2013,36.2404,36.1135,36.133,49533.0
2023-02-03 13:00:00,37.02,37.13,36.86,37.06,67592.0,36.1233,36.2306,35.9671,36.1623,67592.0
2023-02-03 13:30:00,37.05,37.1,36.94,37.0,70983.0,36.1525,36.2013,36.0452,36.1038,70983.0
2023-02-03 14:00:00,37.0,37.13,36.98,37.1,60371.0,36.1038,36.2306,36.0842,36.2013,60371.0
2023-02-03 14:30:00,37.11,37.13,36.84,36.85,56096.0,36.2111,36.2306,35.9476,35.9574,56096.0
2023-02-03 15:00:00,36.84,36.98,36.75,36.85,44520.0,35.9476,36.0842,35.8598,35.9574,44520.0
2023-02-03 15:30:00,36.85,36.89,36.64,36.66,197964.0,35.9574,35.9964,35.7525,35.772,197964.0
2023-02-06 09:30:00,36.45,36.52,36.08,36.35,49672.0,35.5671,35.6354,35.206,35.4695,49672.0
2023-02-06 10:00:00,36.34,36.6,36.28,36.39,81843.0,35.4597,35.7134,35.4012,35.5085,81843.0
2023-02-06 10:30:00,36.37,36.59,36.28,36.5,42030.0,35.489,35.7037,35.4012,35.6159,42030.0
2023-02-06 11:00:00,36.5,36.55,36.32,36.51,62502.0,35.6159,35.6647,35.4402,35.6256,62502.0
2023-02-06 11:30:00,36.53,36.64,36.43,36.44,37074.0,35.6451,35.7525,35.5476,35.5573,37074.0
2023-02-06 12:00:00,36.45,36.55,36.43,36.54,35536.0,35.5671,35.6647,35.5476,35.6549,35536.0
2023-02-06 12:30:00,36.55,36.65,36.42,36.55,169872.0,35.6647,35.7622,35.5378,35.6647,169872.0
2023-02-06 13:00:00,36.56,36.62,36.39,36.39,37213.0,35.6744,35.733,35.5085,35.5085,37213.0
2023-02-06 13:30:00,36.39,36.52,36.29,36.31,44719.0,35.5085,35.6354,35.411,35.4305,44719.0
2023-02-06 14:00:00,36.32,36.44,36.26,36.3,31644.0,35.4402,35.5573,35.3817,35.4207,31644.0
2023-02-06 14:30:00,36.31,36.37,36.24,36.32,33720.0,35.4305,35.489,35.3622,35.4402,33720.0
2023-02-06 15:00:00,36.33,36.38,36.25,36.37,65630.0,35.45,35.4988,35.3719,35.489,65630.0
2023-02-06 15:30:00,36.35,36.45,36.27,36.34,188532.0,35.4695,35.5671,35.3914,35.4597,188532.0
2023-02-07 09:30:00,36.43,36.43,36.13,36.21,41193.0,35.5476,35.5476,35.2548,35.3329,41193.0
2023-02-07 10:00:00,36.19,36.29,35.97,36.05,84957.0,35.3134,35.411,35.0987,35.1768,84957.0
2023-02-07 10:30:00,36.05,36.22,36.02,36.11,116392.0,35.1768,35.3426,35.1475,35.2353,116392.0
2023-02-07 11:00:00,36.12,36.33,36.12,36.25,197020.0,35.2451,35.45,35.2451,35.3719,197020.0
2023-02-07 11:30:00,36.25,36.36,36.23,36.26,43141.0,35.3719,35.4793,35.3524,35.3817,43141.0
2023-02-07 12:00:00,36.24,36.33,36.23,36.28,48527.0,35.3622,35.45,35.3524,35.4012,48527.0
2023-02-07 12:30:00,36.26,36.45,36.23,36.39,52782.0,35.3817,35.5671,35.3524,35.5085,52782.0
2023-02-07 13:00:00,36.43,36.43,36.15,36.2,170355.0,35.5476,35.5476,35.2743,35.3231,170355.0
2023-02-07 13:30:00,36.2,36.21,35.88,36.02,152955.0,35.3231,35.3329,35.0109,35.1475,152955.0
2023-02-07 14:00:00,36.03,36.27,36.03,36.22,33053.0,35.1573,35.3914,35.1573,35.3426,33053.0
2023-02-07 14:30:00,36.2,36.35,36.2,36.29,30952.0,35.3231,35.4695,35.3231,35.411,30952.0
2023-02-07 15:00:00,36.3,36.54,36.28,36.54,55382.0,35.4207,35.6549,35.4012,35.6549,55382.0
2023-02-07 15:30:00,36.54,36.72,36.53,36.71,165644.0,35.6549,35.8305,35.6451,35.8208,165644.0
2023-02-08 09:30:00,39.66,42.34,39.02,42.07,291411.0,38.6993,41.3144,38.0748,41.0509,291411.0
2023-02-08 10:00:00,42.11,42.4,41.76,41.91,353617.0,41.09,41.373,40.7485,40.8948,353617.0
2023-02-08 10:30:00,41.9,42.02,40.54,41.21,355712.0,40.8851,41.0022,39.558,40.2118,355712.0
2023-02-08 11:00:00,41.22,41.25,40.48,40.58,194222.0,40.2215,40.2508,39.4995,39.597,194222.0
2023-02-08 11:30:00,40.59,41.51,40.53,41.39,150862.0,39.6068,40.5045,39.5482,40.3874,150862.0
2023-02-08 12:00:00,41.39,42.01,41.34,41.94,191462.0,40.3874,40.9924,40.3386,40.9241,191462.0
2023-02-08 12:30:00,42.0,42.01,41.79,41.9,108702.0,40.9826,40.9924,40.7777,40.8851,108702.0
2023-02-08 13:00:00,41.93,42.02,41.65,41.72,178993.0,40.9143,41.0022,40.6411,40.7094,178993.0
2023-02-08 13:30:00,41.72,41.89,41.65,41.84,166879.0,40.7094,40.8753,40.6411,40.8265,166879.0
2023-02-08 14:00:00,41.85,41.87,41.53,41.62,212532.0,40.8363,40.8558,40.524,40.6118,212532.0
2023-02-08 14:30:00,41.59,41.66,41.3,41.3,244013.0,40.5826,40.6509,40.2996,40.2996,244013.0
2023-02-08 15:00:00,41.3,41.37,41.13,41.15,188441.0,40.2996,40.3679,40.1337,40.1532,188441.0
2023-02-08 15:30:00,41.15,41.24,40.93,41.13,673074.0,40.1532,40.241,39.9386,40.1337,673074.0
2023-02-09 09:30:00,41.75,42.25,40.38,40.7,120389.0,40.7387,41.2266,39.4019,39.7141,120389.0
2023-02-09 10:00:00,40.7,40.86,40.17,40.25,118433.0,39.7141,39.8703,39.197,39.275,118433.0
2023-02-09 10:30:00,40.25,40.34,40.12,40.18,80984.0,39.275,39.3629,39.1482,39.2067,80984.0
2023-02-09 11:00:00,40.17,40.34,39.86,40.16,83433.0,39.197,39.3629,38.8945,39.1872,83433.0
2023-02-09 11:30:00,40.16,40.27,39.84,40.02,27268.0,39.1872,39.2945,38.875,39.0506,27268.0
2023-02-09 12:00:00,40.02,40.06,39.87,39.9,31586.0,39.0506,39.0896,38.9042,38.9335,31586.0
2023-02-09 12:30:00,39.9,40.02,39.69,40.02,61578.0,38.9335,39.0506,38.7286,39.0506,61578.0
2023-02-09 13:00:00,40.01,40.66,40.01,40.65,69775.0,39.0408,39.6751,39.0408,39.6653,69775.0
2023-02-09 13:30:00,40.64,40.87,40.57,40.73,88386.0,39.6556,39.88,39.5873,39.7434,88386.0
2023-02-09 14:00:00,40.73,40.73,40.49,40.64,49628.0,39.7434,39.7434,39.5092,39.6556,49628.0
2023-02-09 14:30:00,40.65,40.68,40.25,40.27,71783.0,39.6653,39.6946,39.275,39.2945,71783.0
2023-02-09 15:00:00,40.27,40.38,40.16,40.36,89455.0,39.2945,39.4019,39.1872,39.3824,89455.0
2023-02-09 15:30:00,40.36,40.38,39.98,40.12,292570.0,39.3824,39.4019,39.0116,39.1482,292570.0
2023-02-10 09:30:00,39.91,40.19,39.22,39.29,81033.0,38.9433,39.2165,38.27,38.3383,81033.0
2023-02-10 10:00:00,39.26,39.36,38.95,39.36,97198.0,38.309,38.4066,38.0065,38.4066,97198.0
2023-02-10 10:30:00,39.37,39.39,38.89,39.04,77686.0,38.4163,38.4359,37.948,38.0943,77686.0
2023-02-10 11:00:00,39.04,39.2,38.94,38.97,50014.0,38.0943,38.2505,37.9968,38.026,50014.0
2023-02-10 11:30:00,38.98,39.16,38.91,39.02,94608.0,38.0358,38.2114,37.9675,38.0748,94608.0
2023-02-10 12:00:00,39.0,39.08,38.95,38.98,31105.0,38.0553,38.1334,38.0065,38.0358,31105.0
2023-02-10 12:30:00,39.0,39.08,38.93,39.06,41107.0,38.0553,38.1334,37.987,38.1139,41107.0
2023-02-10 13:00:00,39.05,39.1,38.88,38.89,49018.0,38.1041,38.1529,37.9382,37.948,49018.0
2023-02-10 13:30:00,38.88,38.88,38.68,38.78,77292.0,37.9382,37.9382,37.7431,37.8406,77292.0
2023-02-10 14:00:00,38.79,38.89,38.67,38.72,80150.0,37.8504,37.948,37.7333,37.7821,80150.0
2023-02-10 14:30:00,38.71,39.22,38.7,39.22,69727.0,37.7723,38.27,37.7626,38.27,69727.0
2023-02-10 15:00:00,39.25,39.29,39.17,39.23,62045.0,38.2993,38.3383,38.2212,38.2797,62045.0
2023-02-10 15:30:00,39.23,39.54,39.23,39.48,230639.0,38.2797,38.5822,38.2797,38.5237,230639.0
2023-02-13 09:30:00,39.59,40.02,39.39,39.78,50257.0,38.631,39.0506,38.4359,38.8164,50257.0
2023-02-13 10:00:00,39.8,40.1,39.7,39.91,66199.0,38.8359,39.1287,38.7384,38.9433,66199.0
2023-02-13 10:30:00,39.86,39.87,39.51,39.62,60660.0,38.8945,38.9042,38.553,38.6603,60660.0
2023-02-13 11:00:00,39.63,39.82,39.6,39.63,42085.0,38.67,38.8554,38.6408,38.67,42085.0
2023-02-13 11:30:00,39.63,39.78,39.6,39.74,40892.0,38.67,38.8164,38.6408,38.7774,40892.0
2023-02-13 12:00:00,39.74,39.81,39.64,39.69,61785.0,38.7774,38.8457,38.6798,38.7286,61785.0
2023-02-13 12:30:00,39.7,39.77,39.63,39.7,42716.0,38.7384,38.8067,38.67,38.7384,42716.0
2023-02-13 13:00:00,39.7,39.77,39.66,39.77,39350.0,38.7384,38.8067,38.6993,38.8067,39350.0
2023-02-13 13:30:00,39.76,39.81,39.66,39.75,34356.0,38.7969,38.8457,38.6993,38.7871,34356.0
2023-02-13 14:00:00,39.76,39.77,39.63,39.66,45169.0,38.7969,38.8067,38.67,38.6993,45169.0
2023-02-13 14:30:00,39.66,39.67,39.28,39.42,48785.0,38.6993,38.7091,38.3285,38.4651,48785.0
2023-02-13 15:00:00,39.42,39.61,39.33,39.46,86201.0,38.4651,38.6505,38.3773,38.5042,86201.0
2023-02-13 15:30:00,39.46,39.6,39.31,39.41,221084.0,38.5042,38.6408,38.3578,38.4554,221084.0
2023-02-14 09:30:00,39.18,39.44,39.15,39.34,36334.0,38.2309,38.4847,38.2017,38.3871,36334.0
2023-02-14 10:00:00,39.35,39.56,39.33,39.4,77852.0,38.3968,38.6017,38.3773,38.4456,77852.0
2023-02-14 10:30:00,39.41,39.45,39.16,39.32,51103.0,38.4554,38.4944,38.2114,38.3676,51103.0
2023-02-14 11:00:00,39.32,39.65,39.32,39.44,20859.0,38.3676,38.6896,38.3676,38.4847,20859.0
2023-02-14 11:30:00,39.43,39.54,39.35,39.54,32812.0,38.4749,38.5822,38.3968,38.5822,32812.0
2023-02-14 12:00:00,39.52,39.78,39.52,39.72,26452.0,38.5627,38.8164,38.5627,38.7579,26452.0
2023-02-14 12:30:00,39.71,39.78,39.69,39.78,24190.0,38.7481,38.8164,38.7286,38.8164,24190.0
2023-02-14 13:00:00,39.78,39.91,39.75,39.77,36200.0,38.8164,38.9433,38.7871,38.8067,36200.0
2023-02-14 13:30:00,39.78,39.87,39.7,39.8,51398.0,38.8164,38.9042,38.7384,38.8359,51398.0
2023-02-14 14:00:00,39.8,39.85,39.69,39.8,47909.0,38.8359,38.8847,38.7286,38.8359,47909.0
2023-02-14 14:30:00,39.8,39.92,39.78,39.85,50601.0,38.8359,38.953,38.8164,38.8847,50601.0
2023-02-14 15:00:00,39.86,39.95,39.84,39.91,76900.0,38.8945,38.9823,38.875,38.9433,76900.0
2023-02-14 15:30:00,39.9,39.95,39.84,39.88,165909.0,38.9335,38.9823,38.875,38.914,165909.0
2023-02-15 09:30:00,39.53,39.93,39.53,39.73,41961.0,38.5725,38.9628,38.5725,38.7676,41961.0
2023-02-15 10:00:00,39.73,39.95,39.73,39.94,44118.0,38.7676,38.9823,38.7676,38.9725,44118.0
2023-02-15 10:30:00,39.94,39.98,39.81,39.91,52582.0,38.9725,39.0116,38.8457,38.9433,52582.0
2023-02-15 11:00:00,39.89,39.96,39.77,39.82,44713.0,38.9238,38.9921,38.8067,38.8554,44713.0
2023-02-15 11:30:00,39.82,39.82,39.7,39.71,19237.0,38.8554,38.8554,38.7384,38.7481,19237.0
2023-02-15 12:00:00,39.7,39.74,39.6,39.65,21499.0,38.7384,38.7774,38.6408,38.6896,21499.0
2023-02-15 12:30:00,39.66,39.78,39.65,39.77,21325.0,38.6993,38.8164,38.6896,38.8067,21325.0
2023-02-15 13:00:00,39.77,39.88,39.75,39.86,15602.0,38.8067,38.914,38.7871,38.8945,15602.0
2023-02-15 13:30:00,39.88,39.93,39.83,39.9,20969.0,38.914,38.9628,38.8652,38.9335,20969.0
2023-02-15 14:00:00,39.91,39.96,39.86,39.9,34000.0,38.9433,38.9921,38.8945,38.9335,34000.0
2023-02-15 14:30:00,39.9,39.9,39.74,39.76,35769.0,38.9335,38.9335,38.7774,38.7969,35769.0
2023-02-15 15:00:00,39.76,39.88,39.75,39.85,52860.0,38.7969,38.914,38.7871,38.8847,52860.0
2023-02-15 15:30:00,39.85,39.89,39.75,39.87,129012.0,38.8847,38.9238,38.7871,38.9042,129012.0
2023-02-16 09:30:00,39.43,39.96,39.33,39.94,39816.0,38.4749,38.9921,38.3773,38.9725,39816.0
2023-02-16 10:00:00,39.89,40.08,39.88,40.08,25812.0,38.9238,39.1091,38.914,39.1091,25812.0
2023-02-16 10:30:00,40.07,40.14,39.86,39.86,28643.0,39.0994,39.1677,38.8945,38.8945,28643.0
2023-02-16 11:00:00,39.88,39.99,39.87,39.98,16005.0,38.914,39.0213,38.9042,39.0116,16005.0
2023-02-16 11:30:00,39.98,40.08,39.97,40.03,16479.0,39.0116,39.1091,39.0018,39.0604,16479.0
2023-02-16 12:00:00,40.03,40.07,39.97,40.07,14578.0,39.0604,39.0994,39.0018,39.0994,14578.0
2023-02-16 12:30:00,40.08,40.14,40.06,40.06,21671.0,39.1091,39.1677,39.0896,39.0896,21671.0
2023-02-16 13:00:00,40.06,40.13,40.05,40.09,17860.0,39.0896,39.1579,39.0799,39.1189,17860.0
2023-02-16 13:30:00,40.09,40.22,40.08,40.19,37166.0,39.1189,39.2458,39.1091,39.2165,37166.0
2023-02-16 14:00:00,40.19,40.22,39.97,40.03,54968.0,39.2165,39.2458,39.0018,39.0604,54968.0
2023-02-16 14:30:00,40.04,40.11,39.97,40.04,28897.0,39.0701,39.1384,39.0018,39.0701,28897.0
2023-02-16 15:00:00,40.05,40.05,39.84,39.85,30942.0,39.0799,39.0799,38.875,38.8847,30942.0
2023-02-16 15:30:00,39.85,39.85,39.61,39.63,143274.0,38.8847,38.8847,38.6505,38.67,143274.0
2023-02-17 09:30:00,39.52,39.93,39.28,39.76,25103.0,38.5627,38.9628,38.3285,38.7969,25103.0
2023-02-17 10:00:00,39.76,40.17,39.75,40.09,42199.0,38.7969,39.197,38.7871,39.1189,42199.0
2023-02-17 10:30:00,40.09,40.1,39.95,39.99,43225.0,39.1189,39.1287,38.9823,39.0213,43225.0
2023-02-17 11:00:00,39.98,40.12,39.9,40.01,44100.0,39.0116,39.1482,38.9335,39.0408,44100.0
2023-02-17 11:30:00,40.0,40.14,39.97,40.11,26243.0,39.0311,39.1677,39.0018,39.1384,26243.0
2023-02-17 12:00:00,40.13,40.41,40.13,40.37,40692.0,39.1579,39.4312,39.1579,39.3921,40692.0
2023-02-17 12:30:00,40.41,40.45,40.22,40.3,26510.0,39.4312,39.4702,39.2458,39.3238,26510.0
2023-02-17 13:00:00,40.3,40.36,40.11,40.12,35464.0,39.3238,39.3824,39.1384,39.1482,35464.0
2023-02-17 13:30:00,40.13,40.34,40.12,40.34,38971.0,39.1579,39.3629,39.1482,39.3629,38971.0
2023-02-17 14:00:00,40.34,40.4,40.28,40.33,30265.0,39.3629,39.4214,39.3043,39.3531,30265.0
2023-02-17 14:30:00,40.33,40.47,40.33,40.46,30956.0,39.3531,39.4897,39.3531,39.4799,30956.0
2023-02-17 15:00:00,40.47,40.53,40.46,40.47,47037.0,39.4897,39.5482,39.4799,39.4897,47037.0
2023-02-17 15:30:00,40.48,40.63,40.4,40.4,149796.0,39.4995,39.6458,39.4214,39.4214,149796.0
2023-02-21 09:30:00,40.0,40.61,39.94,40.46,54125.0,39.0311,39.6263,38.9725,39.4799,54125.0
2023-02-21 10:00:00,40.45,40.73,40.4,40.46,62827.0,39.4702,39.7434,39.4214,39.4799,62827.0
2023-02-21 10:30:00,40.48,40.69,40.48,40.52,36715.0,39.4995,39.7044,39.4995,39.5385,36715.0
2023-02-21 11:00:00,40.54,40.56,40.4,40.5,38564.0,39.558,39.5775,39.4214,39.519,38564.0
2023-02-21 11:30:00,40.5,40.59,40.48,40.52,28511.0,39.519,39.6068,39.4995,39.5385,28511.0
2023-02-21 12:00:00,40.52,40.66,40.52,40.62,32073.0,39.5385,39.6751,39.5385,39.6361,32073.0
2023-02-21 12:30:00,40.63,40.7,40.61,40.67,23367.0,39.6458,39.7141,39.6263,39.6849,23367.0
2023-02-21 13:00:00,40.67,40.7,40.6,40.63,30666.0,39.6849,39.7141,39.6166,39.6458,30666.0
2023-02-21 13:30:00,40.63,40.65,40.56,40.64,33349.0,39.6458,39.6653,39.5775,39.6556,33349.0
2023-02-21 14:00:00,40.65,40.7,40.6,40.63,44687.0,39.6653,39.7141,39.6166,39.6458,44687.0
2023-02-21 14:30:00,40.63,40.67,40.53,40.53,27926.0,39.6458,39.6849,39.5482,39.5482,27926.0
2023-02-21 15:00:00,40.54,40.57,40.38,40.44,52023.0,39.558,39.5873,39.4019,39.4604,52023.0
2023-02-21 15:30:00,40.44,40.47,40.17,40.18,144047.0,39.4604,39.4897,39.197,39.2067,144047.0
2023-02-22 09:30:00,40.01,40.52,40.01,40.35,42440.0,39.0408,39.5385,39.0408,39.3726,42440.0
2023-02-22 10:00:00,40.36,40.5,40.21,40.22,58912.0,39.3824,39.519,39.236,39.2458,58912.0
2023-02-22 10:30:00,40.19,40.19,39.87,40.15,47712.0,39.2165,39.2165,38.9042,39.1775,47712.0
2023-02-22 11:00:00,40.15,40.15,39.98,40.09,39027.0,39.1775,39.1775,39.0116,39.1189,39027.0
2023-02-22 11:30:00,40.08,40.12,39.82,39.96,79601.0,39.1091,39.1482,38.8554,38.9921,79601.0
2023-02-22 12:00:00,39.95,40.01,39.9,39.99,20462.0,38.9823,39.0408,38.9335,39.0213,20462.0
2023-02-22 12:30:00,39.99,40.1,39.99,40.02,26428.0,39.0213,39.1287,39.0213,39.0506,26428.0
2023-02-22 13:00:00,40.03,40.1,40.0,40.09,20934.0,39.0604,39.1287,39.0311,39.1189,20934.0
2023-02-22 13:30:00,40.1,40.12,39.95,40.01,25937.0,39.1287,39.1482,38.9823,39.0408,25937.0
2023-02-22 14:00:00,40.01,40.04,39.87,39.97,48743.0,39.0408,39.0701,38.9042,39.0018,48743.0
2023-02-22 14:30:00,39.96,40.0,39.86,39.96,37356.0,38.9921,39.0311,38.8945,38.9921,37356.0
2023-02-22 15:00:00,39.95,40.05,39.95,39.97,62100.0,38.9823,39.0799,38.9823,39.0018,62100.0
2023-02-22 15:30:00,39.96,40.03,39.9,39.97,228714.0,38.9921,39.0604,38.9335,39.0018,228714.0
2023-02-23 09:30:00,39.85,40.13,39.77,39.8,35525.0,38.8847,39.1579,38.8067,38.8359,35525.0
2023-02-23 10:00:00,39.82,39.85,39.4,39.79,37523.0,38.8554,38.8847,38.4456,38.8262,37523.0
2023-02-23 10:30:00,39.79,39.86,39.48,39.54,40497.0,38.8262,38.8945,38.5237,38.5822,40497.0
2023-02-23 11:00:00,39.55,39.67,39.55,39.58,20764.0,38.592,38.7091,38.592,38.6213,20764.0
2023-02-23 11:30:00,39.59,39.69,39.46,39.66,275403.0,38.631,38.7286,38.5042,38.6993,275403.0
2023-02-23 12:00:00,39.65,39.72,39.58,39.67,20733.0,38.6896,38.7579,38.6213,38.7091,20733.0
2023-02-23 12:30:00,39.67,39.76,39.65,39.73,14748.0,38.7091,38.7969,38.6896,38.7676,14748.0
2023-02-23 13:00:00,39.72,39.75,39.67,39.71,18253.0,38.7579,38.7871,38.7091,38.7481,18253.0
2023-02-23 13:30:00,39.72,39.87,39.67,39.87,22290.0,38.7579,38.9042,38.7091,38.9042,22290.0
2023-02-23 14:00:00,39.86,39.86,39.75,39.78,21244.0,38.8945,38.8945,38.7871,38.8164,21244.0
2023-02-23 14:30:00,39.76,39.81,39.75,39.78,15689.0,38.7969,38.8457,38.7871,38.8164,15689.0
2023-02-23 15:00:00,39.78,39.85,39.78,39.85,24705.0,38.8164,38.8847,38.8164,38.8847,24705.0
2023-02-23 15:30:00,39.85,39.86,39.55,39.57,180653.0,38.8847,38.8945,38.592,38.6115,180653.0
2023-02-24 09:30:00,39.18,39.29,38.91,39.01,26912.0,38.2309,38.3383,37.9675,38.0651,26912.0
2023-02-24 10:00:00,38.99,39.15,38.77,38.82,68242.0,38.0456,38.2017,37.8309,37.8797,68242.0
2023-02-24 10:30:00,38.81,38.95,38.63,38.91,55726.0,37.8699,38.0065,37.6943,37.9675,55726.0
2023-02-24 11:00:00,38.91,39.06,38.89,38.92,114304.0,37.9675,38.1139,37.948,37.9772,114304.0
2023-02-24 11:30:00,38.93,39.02,38.87,39.0,41582.0,37.987,38.0748,37.9285,38.0553,41582.0
2023-02-24 12:00:00,39.0,39.02,38.95,39.01,17852.0,38.0553,38.0748,38.0065,38.0651,17852.0
2023-02-24 12:30:00,39.01,39.01,38.83,38.84,16433.0,38.0651,38.0651,37.8894,37.8992,16433.0
2023-02-24 13:00:00,38.84,38.93,38.79,38.89,14665.0,37.8992,37.987,37.8504,37.948,14665.0
2023-02-24 13:30:00,38.88,38.96,38.82,38.96,23864.0,37.9382,38.0163,37.8797,38.0163,23864.0
2023-02-24 14:00:00,38.97,38.97,38.88,38.96,22318.0,38.026,38.026,37.9382,38.0163,22318.0
2023-02-24 14:30:00,38.96,39.14,38.89,39.09,130946.0,38.0163,38.1919,37.948,38.1431,130946.0
2023-02-24 15:00:00,39.1,39.21,39.03,39.03,44373.0,38.1529,38.2602,38.0846,38.0846,44373.0
2023-02-24 15:30:00,39.05,39.1,38.94,39.05,302516.0,38.1041,38.1529,37.9968,38.1041,302516.0
2023-02-27 09:30:00,39.13,39.41,39.1,39.26,46773.0,38.1822,38.4554,38.1529,38.309,46773.0
2023-02-27 10:00:00,39.32,39.4,39.13,39.26,105866.0,38.3676,38.4456,38.1822,38.309,105866.0
2023-02-27 10:30:00,39.26,39.28,39.03,39.1,13882.0,38.309,38.3285,38.0846,38.1529,13882.0
2023-02-27 11:00:00,39.1,39.14,38.91,38.97,13530.0,38.1529,38.1919,37.9675,38.026,13530.0
2023-02-27 11:30:00,38.94,39.04,38.86,38.96,14273.0,37.9968,38.0943,37.9187,38.0163,14273.0
2023-02-27 12:00:00,38.94,38.99,38.87,38.93,28453.0,37.9968,38.0456,37.9285,37.987,28453.0
2023-02-27 12:30:00,38.91,38.99,38.91,38.95,12223.0,37.9675,38.0456,37.9675,38.0065,12223.0
2023-02-27 13:00:00,38.97,39.02,38.93,38.94,10063.0,38.026,38.0748,37.987,37.9968,10063.0
2023-02-27 13:30:00,38.94,38.97,38.88,38.96,9461.0,37.9968,38.026,37.9382,38.0163,9461.0
2023-02-27 14:00:00,38.97,39.03,38.91,38.96,14703.0,38.026,38.0846,37.9675,38.0163,14703.0
2023-02-27 14:30:00,38.96,38.96,38.73,38.77,12806.0,38.0163,38.0163,37.7918,37.8309,12806.0
2023-02-27 15:00:00,38.77,38.82,38.71,38.82,16801.0,37.8309,37.8797,37.7723,37.8797,16801.0
2023-02-27 15:30:00,38.82,38.82,38.68,38.76,101552.0,37.8797,37.8797,37.7431,37.8211,101552.0
2023-02-28 09:30:00,38.63,39.03,38.63,39.01,15214.0,37.6943,38.0846,37.6943,38.0651,15214.0
2023-02-28 10:00:00,39.02,39.14,38.87,38.87,38274.0,38.0748,38.1919,37.9285,37.9285,38274.0
2023-02-28 10:30:00,38.86,38.86,38.62,38.74,25204.0,37.9187,37.9187,37.6845,37.8016,25204.0
2023-02-28 11:00:00,38.76,38.8,38.7,38.71,14868.0,37.8211,37.8602,37.7626,37.7723,14868.0
2023-02-28 11:30:00,38.71,38.71,38.6,38.67,12972.0,37.7723,37.7723,37.665,37.7333,12972.0
2023-02-28 12:00:00,38.68,38.69,38.6,38.65,8394.0,37.7431,37.7528,37.665,37.7138,8394.0
2023-02-28 12:30:00,38.66,38.66,38.57,38.65,9831.0,37.7235,37.7235,37.6357,37.7138,9831.0
2023-02-28 13:00:00,38.64,38.68,38.62,38.66,12184.0,37.704,37.7431,37.6845,37.7235,12184.0
2023-02-28 13:30:00,38.66,38.67,38.55,38.55,16338.0,37.7235,37.7333,37.6162,37.6162,16338.0
2023-02-28 14:00:00,38.55,38.62,38.52,38.62,14782.0,37.6162,37.6845,37.5869,37.6845,14782.0
2023-02-28 14:30:00,38.62,38.74,38.6,38.61,24821.0,37.6845,37.8016,37.665,37.6748,24821.0
2023-02-28 15:00:00,38.62,38.69,38.57,38.65,26743.0,37.6845,37.7528,37.6357,37.7138,26743.0
2023-02-28 15:30:00,38.66,38.73,38.48,38.5,177461.0,37.7235,37.7918,37.5479,37.5674,177461.0
2023-03-01 09:30:00,38.44,38.56,38.22,38.44,28567.0,37.5089,37.626,37.2942,37.5089,28567.0
2023-03-01 10:00:00,38.47,38.51,38.34,38.45,55389.0,37.5381,37.5772,37.4113,37.5186,55389.0
2023-03-01 10:30:00,38.44,38.7,38.41,38.62,20129.0,37.5089,37.7626,37.4796,37.6845,20129.0
2023-03-01 11:00:00,38.61,38.64,38.44,38.44,21987.0,37.6748,37.704,37.5089,37.5089,21987.0
2023-03-01 11:30:00,38.44,38.56,38.41,38.5,43351.0,37.5089,37.626,37.4796,37.5674,43351.0
2023-03-01 12:00:00,38.51,38.56,38.48,38.49,13038.0,37.5772,37.626,37.5479,37.5577,13038.0
2023-03-01 12:30:00,38.47,38.55,38.47,38.49,34912.0,37.5381,37.6162,37.5381,37.5577,34912.0
2023-03-01 13:00:00,38.5,38.57,38.48,38.51,22945.0,37.5674,37.6357,37.5479,37.5772,22945.0
2023-03-01 13:30:00,38.49,38.54,38.44,38.5,21734.0,37.5577,37.6065,37.5089,37.5674,21734.0
2023-03-01 14:00:00,38.5,38.51,38.4,38.41,45573.0,37.5674,37.5772,37.4698,37.4796,45573.0
2023-03-01 14:30:00,38.4,38.52,38.39,38.48,31522.0,37.4698,37.5869,37.4601,37.5479,31522.0
2023-03-01 15:00:00,38.48,38.53,38.46,38.48,77944.0,37.5479,37.5967,37.5284,37.5479,77944.0
2023-03-01 15:30:00,38.49,38.75,38.48,38.75,192096.0,37.5577,37.8114,37.5479,37.8114,192096.0
2023-03-02 09:30:00,38.66,38.93,38.44,38.63,67350.0,37.7235,37.987,37.5089,37.6943,67350.0
2023-03-02 10:00:00,38.64,38.72,38.44,38.65,46463.0,37.704,37.7821,37.5089,37.7138,46463.0
2023-03-02 10:30:00,38.68,38.82,38.68,38.7,34654.0,37.7431,37.8797,37.7431,37.7626,34654.0
2023-03-02 11:00:00,38.69,38.75,38.61,38.66,26825.0,37.7528,37.8114,37.6748,37.7235,26825.0
2023-03-02 11:30:00,38.66,38.8,38.62,38.75,24127.0,37.7235,37.8602,37.6845,37.8114,24127.0
2023-03-02 12:00:00,38.75,38.95,38.7,38.94,232289.0,37.8114,38.0065,37.7626,37.9968,232289.0
2023-03-02 12:30:00,38.94,39.07,38.83,38.89,145498.0,37.9968,38.1236,37.8894,37.948,145498.0
2023-03-02 13:00:00,38.88,38.96,38.83,38.9,94952.0,37.9382,38.0163,37.8894,37.9577,94952.0
2023-03-02 13:30:00,38.91,39.1,38.89,39.09,66378.0,37.9675,38.1529,37.948,38.1431,66378.0
2023-03-02 14:00:00,39.1,39.24,39.09,39.14,77232.0,38.1529,38.2895,38.1431,38.1919,77232.0
2023-03-02 14:30:00,39.16,39.24,39.1,39.12,42175.0,38.2114,38.2895,38.1529,38.1724,42175.0
2023-03-02 15:00:00,39.12,39.14,38.99,39.07,45522.0,38.1724,38.1919,38.0456,38.1236,45522.0
2023-03-02 15:30:00,39.07,39.21,38.95,39.02,227614.0,38.1236,38.2602,38.0065,38.0748,227614.0
2023-03-03 09:30:00,39.12,39.23,38.95,39.05,27218.0,38.1724,38.2797,38.0065,38.1041,27218.0
2023-03-03 10:00:00,39.06,39.13,38.92,39.06,22053.0,38.1139,38.1822,37.9772,38.1139,22053.0
2023-03-03 10:30:00,39.09,39.25,39.05,39.19,15129.0,38.1431,38.2993,38.1041,38.2407,15129.0
2023-03-03 11:00:00,39.2,39.32,39.18,39.31,11576.0,38.2505,38.3676,38.2309,38.3578,11576.0
2023-03-03 11:30:00,39.31,39.34,39.24,39.33,11283.0,38.3578,38.3871,38.2895,38.3773,11283.0
2023-03-03 12:00:00,39.33,39.36,39.26,39.32,8660.0,38.3773,38.4066,38.309,38.3676,8660.0
2023-03-03 12:30:00,39.32,39.32,39.18,39.27,12360.0,38.3676,38.3676,38.2309,38.3188,12360.0
2023-03-03 13:00:00,39.27,39.28,39.21,39.25,12332.0,38.3188,38.3285,38.2602,38.2993,12332.0
2023-03-03 13:30:00,39.25,39.27,39.22,39.23,17491.0,38.2993,38.3188,38.27,38.2797,17491.0
2023-03-03 14:00:00,39.23,39.3,39.23,39.27,22296.0,38.2797,38.348,38.2797,38.3188,22296.0
2023-03-03 14:30:00,39.27,39.29,39.17,39.22,15843.0,38.3188,38.3383,38.2212,38.27,15843.0
2023-03-03 15:00:00,39.22,39.34,39.2,39.27,24975.0,38.27,38.3871,38.2505,38.3188,24975.0
2023-03-03 15:30:00,39.27,39.38,39.24,39.35,107143.0,38.3188,38.4261,38.2895,38.3968,107143.0
2023-03-06 09:30:00,39.45,39.48,39.21,39.26,13916.0,38.4944,38.5237,38.2602,38.309,13916.0
2023-03-06 10:00:00,39.23,39.36,39.16,39.28,13363.0,38.2797,38.4066,38.2114,38.3285,13363.0
2023-03-06 10:30:00,39.27,39.3,39.14,39.27,20404.0,38.3188,38.348,38.1919,38.3188,20404.0
2023-03-06 11:00:00,39.26,39.26,39.14,39.16,13249.0,38.309,38.309,38.1919,38.2114,13249.0
2023-03-06 11:30:00,39.15,39.18,39.1,39.17,11866.0,38.2017,38.2309,38.1529,38.2212,11866.0
2023-03-06 12:00:00,39.17,39.19,39.11,39.12,9917.0,38.2212,38.2407,38.1626,38.1724,9917.0
2023-03-06 12:30:00,39.1,39.11,38.99,39.04,12813.0,38.1529,38.1626,38.0456,38.0943,12813.0
2023-03-06 13:00:00,39.03,39.05,38.92,38.92,11047.0,38.0846,38.1041,37.9772,37.9772,11047.0
2023-03-06 13:30:00,38.92,38.92,38.82,38.85,21379.0,37.9772,37.9772,37.8797,37.9089,21379.0
2023-03-06 14:00:00,38.85,38.86,38.66,38.69,18783.0,37.9089,37.9187,37.7235,37.7528,18783.0
2023-03-06 14:30:00,38.69,38.73,38.64,38.66,15036.0,37.7528,37.7918,37.704,37.7235,15036.0
2023-03-06 15:00:00,38.66,38.68,38.51,38.51,29031.0,37.7235,37.7431,37.5772,37.5772,29031.0
2023-03-06 15:30:00,38.52,38.74,38.52,38.64,131758.0,37.5869,37.8016,37.5869,37.704,131758.0
2023-03-07 09:30:00,38.7,38.97,38.64,38.72,21506.0,37.7626,38.026,37.704,37.7821,21506.0
2023-03-07 10:00:00,38.69,38.7,38.39,38.66,33199.0,37.7528,37.7626,37.4601,37.7235,33199.0
2023-03-07 10:30:00,38.66,38.84,38.65,38.7,16850.0,37.7235,37.8992,37.7138,37.7626,16850.0
2023-03-07 11:00:00,38.72,38.82,38.66,38.66,26703.0,37.7821,37.8797,37.7235,37.7235,26703.0
2023-03-07 11:30:00,38.66,38.74,38.65,38.65,14264.0,37.7235,37.8016,37.7138,37.7138,14264.0
2023-03-07 12:00:00,38.64,38.77,38.64,38.68,13180.0,37.704,37.8309,37.704,37.7431,13180.0
2023-03-07 12:30:00,38.67,38.71,38.59,38.62,13592.0,37.7333,37.7723,37.6552,37.6845,13592.0
2023-03-07 13:00:00,38.61,38.63,38.53,38.56,16866.0,37.6748,37.6943,37.5967,37.626,16866.0
2023-03-07 13:30:00,38.57,38.59,38.47,38.54,17057.0,37.6357,37.6552,37.5381,37.6065,17057.0
2023-03-07 14:00:00,38.54,38.58,38.49,38.5,16158.0,37.6065,37.6455,37.5577,37.5674,16158.0
2023-03-07 14:30:00,38.48,38.48,38.15,38.21,94755.0,37.5479,37.5479,37.2259,37.2844,94755.0
2023-03-07 15:00:00,38.2,38.26,38.11,38.13,102212.0,37.2747,37.3332,37.1869,37.2064,102212.0
2023-03-07 15:30:00,38.13,38.26,38.1,38.12,658710.0,37.2064,37.3332,37.1771,37.1966,658710.0
2023-03-08 09:30:00,38.2,38.24,37.6,37.78,58231.0,37.2747,37.3137,36.6892,36.8649,58231.0
2023-03-08 10:00:00,37.78,37.84,37.61,37.72,45350.0,36.8649,36.9234,36.699,36.8063,45350.0
2023-03-08 10:30:00,37.7,37.71,37.48,37.51,37071.0,36.7868,36.7966,36.5721,36.6014,37071.0
2023-03-08 11:00:00,37.52,37.7,37.5,37.6,22262.0,36.6112,36.7868,36.5916,36.6892,22262.0
2023-03-08 11:30:00,37.61,37.68,37.54,37.67,25733.0,36.699,36.7673,36.6307,36.7575,25733.0
2023-03-08 12:00:00,37.68,37.71,37.53,37.54,30329.0,36.7673,36.7966,36.6209,36.6307,30329.0
2023-03-08 12:30:00,37.54,37.64,37.53,37.63,21455.0,36.6307,36.7283,36.6209,36.7185,21455.0
2023-03-08 13:00:00,37.63,37.64,37.52,37.52,15944.0,36.7185,36.7283,36.6112,36.6112,15944.0
2023-03-08 13:30:00,37.52,37.56,37.47,37.49,24835.0,36.6112,36.6502,36.5624,36.5819,24835.0
2023-03-08 14:00:00,37.49,37.53,37.46,37.53,22955.0,36.5819,36.6209,36.5526,36.6209,22955.0
2023-03-08 14:30:00,37.53,37.53,37.37,37.39,25577.0,36.6209,36.6209,36.4648,36.4843,25577.0
2023-03-08 15:00:00,37.39,37.44,37.34,37.4,36335.0,36.4843,36.5331,36.4355,36.4941,36335.0
2023-03-08 15:30:00,37.4,37.56,37.4,37.51,161871.0,36.4941,36.6502,36.4941,36.6014,161871.0
2023-03-09 09:30:00,37.56,37.66,37.38,37.44,17310.0,36.6502,36.7478,36.4745,36.5331,17310.0
2023-03-09 10:00:00,37.43,37.57,37.34,37.36,24986.0,36.5233,36.6599,36.4355,36.455,24986.0
2023-03-09 10:30:00,37.36,37.48,37.29,37.29,24653.0,36.455,36.5721,36.3867,36.3867,24653.0
2023-03-09 11:00:00,37.3,37.38,37.26,37.26,18636.0,36.3965,36.4745,36.3575,36.3575,18636.0
2023-03-09 11:30:00,37.27,37.29,37.22,37.24,19217.0,36.3672,36.3867,36.3184,36.3379,19217.0
2023-03-09 12:00:00,37.26,37.26,37.08,37.08,20760.0,36.3575,36.3575,36.1818,36.1818,20760.0
2023-03-09 12:30:00,37.07,37.11,36.96,36.98,22378.0,36.1721,36.2111,36.0647,36.0842,22378.0
2023-03-09 13:00:00,36.97,37.06,36.92,36.95,42891.0,36.0745,36.1623,36.0257,36.055,42891.0
2023-03-09 13:30:00,36.95,36.96,36.8,36.83,39225.0,36.055,36.0647,35.9086,35.9379,39225.0
2023-03-09 14:00:00,36.83,36.83,36.73,36.8,27153.0,35.9379,35.9379,35.8403,35.9086,27153.0
2023-03-09 14:30:00,36.79,36.82,36.68,36.68,35999.0,35.8988,35.9281,35.7915,35.7915,35999.0
2023-03-09 15:00:00,36.69,36.69,36.59,36.65,53871.0,35.8013,35.8013,35.7037,35.7622,53871.0
2023-03-09 15:30:00,36.65,36.76,36.61,36.65,134194.0,35.7622,35.8696,35.7232,35.7622,134194.0
2023-03-10 09:30:00,36.65,36.65,36.21,36.26,36106.0,35.7622,35.7622,35.3329,35.3817,36106.0
2023-03-10 10:00:00,36.27,36.38,36.12,36.16,47505.0,35.3914,35.4988,35.2451,35.2841,47505.0
2023-03-10 10:30:00,36.18,36.34,35.97,36.34,40263.0,35.3036,35.4597,35.0987,35.4597,40263.0
2023-03-10 11:00:00,36.33,36.45,36.28,36.44,27774.0,35.45,35.5671,35.4012,35.5573,27774.0
2023-03-10 11:30:00,36.44,36.52,36.26,36.33,27419.0,35.5573,35.6354,35.3817,35.45,27419.0
2023-03-10 12:00:00,36.34,36.4,36.26,36.34,36863.0,35.4597,35.5183,35.3817,35.4597,36863.0
2023-03-10 12:30:00,36.34,36.45,36.3,36.3,13293.0,35.4597,35.5671,35.4207,35.4207,13293.0
2023-03-10 13:00:00,36.31,36.36,36.02,36.04,58678.0,35.4305,35.4793,35.1475,35.167,58678.0
2023-03-10 13:30:00,36.02,36.07,35.94,36.07,49502.0,35.1475,35.1963,35.0694,35.1963,49502.0
2023-03-10 14:00:00,36.07,36.3,36.07,36.22,60737.0,35.1963,35.4207,35.1963,35.3426,60737.0
2023-03-10 14:30:00,36.23,36.54,36.23,36.48,59991.0,35.3524,35.6549,35.3524,35.5964,59991.0
2023-03-10 15:00:00,36.47,36.54,36.38,36.45,55117.0,35.5866,35.6549,35.4988,35.5671,55117.0
2023-03-10 15:30:00,36.44,36.51,36.33,36.48,209232.0,35.5573,35.6256,35.45,35.5964,209232.0
2023-03-13 09:30:00,36.13,36.46,35.98,36.39,73816.0,35.2548,35.5768,35.1085,35.5085,73816.0
2023-03-13 10:00:00,36.39,36.55,35.88,36.2,83250.0,35.5085,35.6647,35.0109,35.3231,83250.0
2023-03-13 10:30:00,36.21,36.35,36.0,36.29,58771.0,35.3329,35.4695,35.128,35.411,58771.0
2023-03-13 11:00:00,36.26,36.69,36.23,36.69,69292.0,35.3817,35.8013,35.3524,35.8013,69292.0
2023-03-13 11:30:00,36.67,36.71,36.43,36.46,50241.0,35.7817,35.8208,35.5476,35.5768,50241.0
2023-03-13 12:00:00,36.47,36.57,36.18,36.22,50553.0,35.5866,35.6842,35.3036,35.3426,50553.0
2023-03-13 12:30:00,36.23,36.24,36.02,36.07,158094.0,35.3524,35.3622,35.1475,35.1963,158094.0
2023-03-13 13:00:00,36.07,36.23,36.01,36.23,203167.0,35.1963,35.3524,35.1377,35.3524,203167.0
2023-03-13 13:30:00,36.24,36.32,36.17,36.23,40944.0,35.3622,35.4402,35.2939,35.3524,40944.0
2023-03-13 14:00:00,36.23,36.37,36.21,36.21,58838.0,35.3524,35.489,35.3329,35.3329,58838.0
2023-03-13 14:30:00,36.22,36.31,35.99,36.12,86546.0,35.3426,35.4305,35.1182,35.2451,86546.0
2023-03-13 15:00:00,36.11,36.12,35.83,35.87,78884.0,35.2353,35.2451,34.9621,35.0011,78884.0
2023-03-13 15:30:00,35.87,36.04,35.87,35.91,191467.0,35.0011,35.167,35.0011,35.0402,191467.0
2023-03-14 09:30:00,36.56,36.87,36.05,36.18,36827.0,35.6744,35.9769,35.1768,35.3036,36827.0
2023-03-14 10:00:00,36.18,36.44,36.12,36.23,100072.0,35.3036,35.5573,35.2451,35.3524,100072.0
2023-03-14 10:30:00,36.22,36.35,36.17,36.17,25793.0,35.3426,35.4695,35.2939,35.2939,25793.0
2023-03-14 11:00:00,36.18,36.32,36.14,36.31,18699.0,35.3036,35.4402,35.2646,35.4305,18699.0
2023-03-14 11:30:00,36.31,36.37,36.25,36.35,20040.0,35.4305,35.489,35.3719,35.4695,20040.0
2023-03-14 12:00:00,36.35,36.35,36.16,36.16,21409.0,35.4695,35.4695,35.2841,35.2841,21409.0
2023-03-14 12:30:00,36.16,36.22,36.07,36.09,17014.0,35.2841,35.3426,35.1963,35.2158,17014.0
2023-03-14 13:00:00,36.09,36.11,35.76,35.97,52829.0,35.2158,35.2353,34.8938,35.0987,52829.0
2023-03-14 13:30:00,35.98,36.06,35.86,36.04,86877.0,35.1085,35.1865,34.9914,35.167,86877.0
2023-03-14 14:00:00,36.05,36.09,35.97,36.09,184646.0,35.1768,35.2158,35.0987,35.2158,184646.0
2023-03-14 14:30:00,36.07,36.12,35.91,35.95,130284.0,35.1963,35.2451,35.0402,35.0792,130284.0
2023-03-14 15:00:00,35.95,35.99,35.81,35.93,32864.0,35.0792,35.1182,34.9426,35.0597,32864.0
2023-03-14 15:30:00,35.93,36.17,35.91,36.16,183440.0,35.0597,35.2939,35.0402,35.2841,183440.0
2023-03-15 09:30:00,36.0,36.14,35.8,35.91,41604.0,35.128,35.2646,34.9328,35.0402,41604.0
2023-03-15 10:00:00,35.88,36.17,35.87,36.01,49630.0,35.0109,35.2939,35.0011,35.1377,49630.0
2023-03-15 10:30:00,36.02,36.08,35.88,36.06,39638.0,35.1475,35.206,35.0109,35.1865,39638.0
2023-03-15 11:00:00,36.06,36.18,36.03,36.11,29596.0,35.1865,35.3036,35.1573,35.2353,29596.0
2023-03-15 11:30:00,36.11,36.23,36.05,36.12,35581.0,35.2353,35.3524,35.1768,35.2451,35581.0
2023-03-15 12:00:00,36.09,36.12,35.99,36.11,27030.0,35.2158,35.2451,35.1182,35.2353,27030.0
2023-03-15 12:30:00,36.1,36.16,36.04,36.09,22351.0,35.2256,35.2841,35.167,35.2158,22351.0
2023-03-15 13:00:00,36.1,36.24,36.08,36.24,27216.0,35.2256,35.3622,35.206,35.3622,27216.0
2023-03-15 13:30:00,36.23,36.28,36.13,36.24,23061.0,35.3524,35.4012,35.2548,35.3622,23061.0
2023-03-15 14:00:00,36.24,36.51,36.16,36.45,27804.0,35.3622,35.6256,35.2841,35.5671,27804.0
2023-03-15 14:30:00,36.45,36.53,36.38,36.42,28480.0,35.5671,35.6451,35.4988,35.5378,28480.0
2023-03-15 15:00:00,36.42,36.51,36.34,36.48,42415.0,35.5378,35.6256,35.4597,35.5964,42415.0
2023-03-15 15:30:00,36.48,36.54,36.35,36.54,114086.0,35.5964,35.6549,35.4695,35.6549,114086.0
2023-03-16 09:30:00,36.36,36.85,36.36,36.8,40099.0,35.4793,35.9574,35.4793,35.9086,40099.0
2023-03-16 10:00:00,36.77,36.77,36.56,36.64,23080.0,35.8793,35.8793,35.6744,35.7525,23080.0
2023-03-16 10:30:00,36.62,36.81,36.6,36.8,24221.0,35.733,35.9184,35.7134,35.9086,24221.0
2023-03-16 11:00:00,36.81,37.02,36.74,37.0,17416.0,35.9184,36.1233,35.8501,36.1038,17416.0
2023-03-16 11:30:00,37.03,37.12,36.96,37.11,47873.0,36.133,36.2208,36.0647,36.2111,47873.0
2023-03-16 12:00:00,37.11,37.15,36.93,36.95,23016.0,36.2111,36.2501,36.0355,36.055,23016.0
2023-03-16 12:30:00,36.95,37.11,36.91,37.11,23466.0,36.055,36.2111,36.0159,36.2111,23466.0
2023-03-16 13:00:00,37.13,37.17,36.94,36.97,22599.0,36.2306,36.2696,36.0452,36.0745,22599.0
2023-03-16 13:30:00,36.96,36.98,36.88,36.89,16353.0,36.0647,36.0842,35.9867,35.9964,16353.0
2023-03-16 14:00:00,36.9,36.99,36.82,36.99,16247.0,36.0062,36.094,35.9281,36.094,16247.0
2023-03-16 14:30:00,37.0,37.11,36.95,37.1,17880.0,36.1038,36.2111,36.055,36.2013,17880.0
2023-03-16 15:00:00,37.11,37.14,37.05,37.08,27542.0,36.2111,36.2404,36.1525,36.1818,27542.0
2023-03-16 15:30:00,37.07,37.12,36.95,37.02,121758.0,36.1721,36.2208,36.055,36.1233,121758.0
2023-03-17 09:30:00,36.9,37.14,36.67,36.88,154409.0,36.0062,36.2404,35.7817,35.9867,154409.0
2023-03-17 10:00:00,36.91,37.04,36.8,36.84,48407.0,36.0159,36.1428,35.9086,35.9476,48407.0
2023-03-17 10:30:00,36.83,36.89,36.68,36.7,33995.0,35.9379,35.9964,35.7915,35.811,33995.0
2023-03-17 11:00:00,36.68,36.73,36.58,36.63,33475.0,35.7915,35.8403,35.6939,35.7427,33475.0
2023-03-17 11:30:00,36.64,36.68,36.53,36.63,19932.0,35.7525,35.7915,35.6451,35.7427,19932.0
2023-03-17 12:00:00,36.64,36.75,36.61,36.75,24750.0,35.7525,35.8598,35.7232,35.8598,24750.0
2023-03-17 12:30:00,36.75,36.82,36.66,36.7,22474.0,35.8598,35.9281,35.772,35.811,22474.0
2023-03-17 13:00:00,36.73,36.94,36.72,36.89,25164.0,35.8403,36.0452,35.8305,35.9964,25164.0
2023-03-17 13:30:00,36.89,36.95,36.81,36.87,32523.0,35.9964,36.055,35.9184,35.9769,32523.0
2023-03-17 14:00:00,36.88,36.91,36.74,36.76,41616.0,35.9867,36.0159,35.8501,35.8696,41616.0
2023-03-17 14:30:00,36.75,36.85,36.7,36.82,36863.0,35.8598,35.9574,35.811,35.9281,36863.0
2023-03-17 15:00:00,36.82,36.84,36.75,36.82,31742.0,35.9281,35.9476,35.8598,35.9281,31742.0
2023-03-17 15:30:00,36.8,36.86,36.59,36.86,155878.0,35.9086,35.9671,35.7037,35.9671,155878.0
2023-03-20 09:30:00,36.92,37.28,36.89,37.15,39724.0,36.0257,36.377,35.9964,36.2501,39724.0
2023-03-20 10:00:00,37.15,37.29,37.04,37.29,24782.0,36.2501,36.3867,36.1428,36.3867,24782.0
2023-03-20 10:30:00,37.29,37.6,37.29,37.59,65317.0,36.3867,36.6892,36.3867,36.6795,65317.0
2023-03-20 11:00:00,37.59,37.64,37.5,37.63,41983.0,36.6795,36.7283,36.5916,36.7185,41983.0
2023-03-20 11:30:00,37.64,37.66,37.53,37.55,56076.0,36.7283,36.7478,36.6209,36.6404,56076.0
2023-03-20 12:00:00,37.55,37.61,37.4,37.48,137772.0,36.6404,36.699,36.4941,36.5721,137772.0
2023-03-20 12:30:00,37.49,37.69,37.49,37.66,22694.0,36.5819,36.777,36.5819,36.7478,22694.0
2023-03-20 13:00:00,37.66,37.79,37.66,37.73,20015.0,36.7478,36.8746,36.7478,36.8161,20015.0
2023-03-20 13:30:00,37.74,37.83,37.68,37.81,25273.0,36.8258,36.9136,36.7673,36.8941,25273.0
2023-03-20 14:00:00,37.82,37.85,37.66,37.75,69994.0,36.9039,36.9332,36.7478,36.8356,69994.0
2023-03-20 14:30:00,37.75,37.79,37.58,37.77,49231.0,36.8356,36.8746,36.6697,36.8551,49231.0
2023-03-20 15:00:00,37.77,37.78,37.65,37.75,34025.0,36.8551,36.8649,36.738,36.8356,34025.0
2023-03-20 15:30:00,37.75,39.24,37.74,37.9,315825.0,36.8356,38.2895,36.8258,36.982,315825.0
2023-03-21 09:30:00,38.17,38.44,38.17,38.28,39905.0,37.2454,37.5089,37.2454,37.3527,39905.0
2023-03-21 10:00:00,38.3,38.33,38.14,38.32,43960.0,37.3723,37.4015,37.2161,37.3918,43960.0
2023-03-21 10:30:00,38.32,38.35,38.24,38.31,26941.0,37.3918,37.4211,37.3137,37.382,26941.0
2023-03-21 11:00:00,38.33,38.46,38.3,38.44,18972.0,37.4015,37.5284,37.3723,37.5089,18972.0
2023-03-21 11:30:00,38.43,38.44,38.35,38.36,13254.0,37.4991,37.5089,37.4211,37.4308,13254.0
2023-03-21 12:00:00,38.37,38.39,38.3,38.38,15897.0,37.4406,37.4601,37.3723,37.4503,15897.0
2023-03-21 12:30:00,38.38,38.42,38.31,38.4,14065.0,37.4503,37.4894,37.382,37.4698,14065.0
2023-03-21 13:00:00,38.44,38.44,38.38,38.43,13034.0,37.5089,37.5089,37.4503,37.4991,13034.0
2023-03-21 13:30:00,38.43,38.5,38.35,38.44,25381.0,37.4991,37.5674,37.4211,37.5089,25381.0
2023-03-21 14:00:00,38.45,38.52,38.42,38.48,21007.0,37.5186,37.5869,37.4894,37.5479,21007.0
2023-03-21 14:30:00,38.49,38.73,38.49,38.72,162046.0,37.5577,37.7918,37.5577,37.7821,162046.0
2023-03-21 15:00:00,38.71,38.79,38.69,38.73,64959.0,37.7723,37.8504,37.7528,37.7918,64959.0
2023-03-21 15:30:00,38.73,38.81,38.7,38.77,149469.0,37.7918,37.8699,37.7626,37.8309,149469.0
2023-03-22 09:30:00,38.85,38.9,38.38,38.57,29927.0,37.9089,37.9577,37.4503,37.6357,29927.0
2023-03-22 10:00:00,38.58,38.58,38.43,38.57,13593.0,37.6455,37.6455,37.4991,37.6357,13593.0
2023-03-22 10:30:00,38.57,38.6,38.38,38.39,25082.0,37.6357,37.665,37.4503,37.4601,25082.0
2023-03-22 11:00:00,38.38,38.4,38.24,38.25,13200.0,37.4503,37.4698,37.3137,37.3235,13200.0
2023-03-22 11:30:00,38.26,38.3,38.18,38.27,24042.0,37.3332,37.3723,37.2552,37.343,24042.0
2023-03-22 12:00:00,38.28,38.31,38.13,38.28,20069.0,37.3527,37.382,37.2064,37.3527,20069.0
2023-03-22 12:30:00,38.28,38.29,38.18,38.2,9281.0,37.3527,37.3625,37.2552,37.2747,9281.0
2023-03-22 13:00:00,38.18,38.22,38.12,38.22,13252.0,37.2552,37.2942,37.1966,37.2942,13252.0
2023-03-22 13:30:00,38.23,38.28,38.19,38.28,11672.0,37.304,37.3527,37.2649,37.3527,11672.0
2023-03-22 14:00:00,38.28,38.55,38.27,38.4,28055.0,37.3527,37.6162,37.343,37.4698,28055.0
2023-03-22 14:30:00,38.41,38.68,38.23,38.3,46159.0,37.4796,37.7431,37.304,37.3723,46159.0
2023-03-22 15:00:00,38.3,38.5,38.12,38.45,48689.0,37.3723,37.5674,37.1966,37.5186,48689.0
2023-03-22 15:30:00,38.45,38.47,37.7,37.7,132409.0,37.5186,37.5381,36.7868,36.7868,132409.0
2023-03-23 09:30:00,38.04,38.35,37.97,38.34,30956.0,37.1186,37.4211,37.0503,37.4113,30956.0
2023-03-23 10:00:00,38.35,38.49,38.19,38.22,21305.0,37.4211,37.5577,37.2649,37.2942,21305.0
2023-03-23 10:30:00,38.23,38.4,38.22,38.36,21309.0,37.304,37.4698,37.2942,37.4308,21309.0
2023-03-23 11:00:00,38.36,38.39,38.24,38.26,13996.0,37.4308,37.4601,37.3137,37.3332,13996.0
2023-03-23 11:30:00,38.24,38.27,38.16,38.17,11588.0,37.3137,37.343,37.2357,37.2454,11588.0
2023-03-23 12:00:00,38.17,38.2,38.09,38.1,7535.0,37.2454,37.2747,37.1674,37.1771,7535.0
2023-03-23 12:30:00,38.1,38.12,37.93,37.96,16445.0,37.1771,37.1966,37.0112,37.0405,16445.0
2023-03-23 13:00:00,37.97,38.04,37.83,37.9,16848.0,37.0503,37.1186,36.9136,36.982,16848.0
2023-03-23 13:30:00,37.88,37.94,37.81,37.81,14170.0,36.9624,37.021,36.8941,36.8941,14170.0
2023-03-23 14:00:00,37.81,37.81,37.54,37.54,29603.0,36.8941,36.8941,36.6307,36.6307,29603.0
2023-03-23 14:30:00,37.54,37.55,37.38,37.49,31263.0,36.6307,36.6404,36.4745,36.5819,31263.0
2023-03-23 15:00:00,37.5,37.67,37.3,37.48,52900.0,36.5916,36.7575,36.3965,36.5721,52900.0
2023-03-23 15:30:00,37.47,37.7,37.44,37.67,187848.0,36.5624,36.7868,36.5331,36.7575,187848.0
2023-03-24 09:30:00,37.44,37.49,37.16,37.2,75720.0,36.5331,36.5819,36.2599,36.2989,75720.0
2023-03-24 10:00:00,37.2,37.22,36.77,37.02,59249.0,36.2989,36.3184,35.8793,36.1233,59249.0
2023-03-24 10:30:00,37.04,37.12,36.7,36.83,27361.0,36.1428,36.2208,35.811,35.9379,27361.0
2023-03-24 11:00:00,36.8,36.85,36.68,36.7,28255.0,35.9086,35.9574,35.7915,35.811,28255.0
2023-03-24 11:30:00,36.7,36.86,36.69,36.8,31386.0,35.811,35.9671,35.8013,35.9086,31386.0
2023-03-24 12:00:00,36.81,36.93,36.78,36.82,32867.0,35.9184,36.0355,35.8891,35.9281,32867.0
2023-03-24 12:30:00,36.83,37.08,36.79,37.05,35357.0,35.9379,36.1818,35.8988,36.1525,35357.0
2023-03-24 13:00:00,37.06,37.08,36.95,37.0,33464.0,36.1623,36.1818,36.055,36.1038,33464.0
2023-03-24 13:30:00,37.0,37.1,36.97,37.09,25378.0,36.1038,36.2013,36.0745,36.1916,25378.0
2023-03-24 14:00:00,37.1,37.11,36.89,36.95,84729.0,36.2013,36.2111,35.9964,36.055,84729.0
2023-03-24 14:30:00,36.95,37.06,36.95,37.01,84177.0,36.055,36.1623,36.055,36.1135,84177.0
2023-03-24 15:00:00,37.01,37.02,36.87,37.0,42383.0,36.1135,36.1233,35.9769,36.1038,42383.0
2023-03-24 15:30:00,37.0,37.04,36.95,36.96,279738.0,36.1038,36.1428,36.055,36.0647,279738.0
2023-03-27 09:30:00,37.27,37.6,37.18,37.33,80764.0,36.3672,36.6892,36.2794,36.4258,80764.0
2023-03-27 10:00:00,37.35,37.44,37.25,37.28,63664.0,36.4453,36.5331,36.3477,36.377,63664.0
2023-03-27 10:30:00,37.27,37.33,37.17,37.2,84003.0,36.3672,36.4258,36.2696,36.2989,84003.0
2023-03-27 11:00:00,37.2,37.23,37.12,37.18,108211.0,36.2989,36.3282,36.2208,36.2794,108211.0
2023-03-27 11:30:00,37.19,37.24,37.05,37.12,107663.0,36.2892,36.3379,36.1525,36.2208,107663.0
2023-03-27 12:00:00,37.12,37.63,37.07,37.63,58488.0,36.2208,36.7185,36.1721,36.7185,58488.0
2023-03-27 12:30:00,37.62,37.79,37.57,37.76,41451.0,36.7087,36.8746,36.6599,36.8453,41451.0
2023-03-27 13:00:00,37.77,37.77,37.57,37.59,41547.0,36.8551,36.8551,36.6599,36.6795,41547.0
2023-03-27 13:30:00,37.57,37.65,37.52,37.57,56604.0,36.6599,36.738,36.6112,36.6599,56604.0
2023-03-27 14:00:00,37.57,37.62,37.5,37.62,40149.0,36.6599,36.7087,36.5916,36.7087,40149.0
2023-03-27 14:30:00,37.63,37.66,37.6,37.63,39143.0,36.7185,36.7478,36.6892,36.7185,39143.0
2023-03-27 15:00:00,37.63,37.67,37.45,37.46,92222.0,36.7185,36.7575,36.5429,36.5526,92222.0
2023-03-27 15:30:00,37.47,37.55,37.32,37.42,413290.0,36.5624,36.6404,36.416,36.5136,413290.0
2023-03-28 09:30:00,37.27,37.46,37.0,37.25,23579.0,36.3672,36.5526,36.1038,36.3477,23579.0
2023-03-28 10:00:00,37.24,37.44,37.23,37.4,31686.0,36.3379,36.5331,36.3282,36.4941,31686.0
2023-03-28 10:30:00,37.42,37.47,37.34,37.42,16718.0,36.5136,36.5624,36.4355,36.5136,16718.0
2023-03-28 11:00:00,37.42,37.68,37.41,37.67,24358.0,36.5136,36.7673,36.5038,36.7575,24358.0
2023-03-28 11:30:00,37.68,37.89,37.65,37.89,47121.0,36.7673,36.9722,36.738,36.9722,47121.0
2023-03-28 12:00:00,37.9,37.94,37.84,37.86,21379.0,36.982,37.021,36.9234,36.9429,21379.0
2023-03-28 12:30:00,37.86,37.86,37.75,37.77,20399.0,36.9429,36.9429,36.8356,36.8551,20399.0
2023-03-28 13:00:00,37.77,37.78,37.67,37.74,33355.0,36.8551,36.8649,36.7575,36.8258,33355.0
2023-03-28 13:30:00,37.75,37.76,37.57,37.59,31557.0,36.8356,36.8453,36.6599,36.6795,31557.0
2023-03-28 14:00:00,37.59,37.63,37.57,37.59,41671.0,36.6795,36.7185,36.6599,36.6795,41671.0
2023-03-28 14:30:00,37.59,37.63,37.55,37.58,34277.0,36.6795,36.7185,36.6404,36.6697,34277.0
2023-03-28 15:00:00,37.59,37.7,37.56,37.58,75369.0,36.6795,36.7868,36.6502,36.6697,75369.0
2023-03-28 15:30:00,37.57,37.6,37.51,37.51,127498.0,36.6599,36.6892,36.6014,36.6014,127498.0
2023-03-29 09:30:00,37.86,37.94,37.66,37.76,38039.0,36.9429,37.021,36.7478,36.8453,38039.0
2023-03-29 10:00:00,37.77,37.86,37.71,37.74,62123.0,36.8551,36.9429,36.7966,36.8258,62123.0
2023-03-29 10:30:00,37.74,37.81,37.64,37.73,25409.0,36.8258,36.8941,36.7283,36.8161,25409.0
2023-03-29 11:00:00,37.74,37.82,37.73,37.79,26876.0,36.8258,36.9039,36.8161,36.8746,26876.0
2023-03-29 11:30:00,37.79,37.87,37.73,37.86,17772.0,36.8746,36.9527,36.8161,36.9429,17772.0
2023-03-29 12:00:00,37.86,37.96,37.78,37.93,482937.0,36.9429,37.0405,36.8649,37.0112,482937.0
2023-03-29 12:30:00,37.94,37.95,37.75,37.76,30505.0,37.021,37.0307,36.8356,36.8453,30505.0
2023-03-29 13:00:00,37.74,37.78,37.72,37.75,20033.0,36.8258,36.8649,36.8063,36.8356,20033.0
2023-03-29 13:30:00,37.74,37.88,37.73,37.82,20639.0,36.8258,36.9624,36.8161,36.9039,20639.0
2023-03-29 14:00:00,37.81,37.87,37.78,37.87,27812.0,36.8941,36.9527,36.8649,36.9527,27812.0
2023-03-29 14:30:00,37.87,38.02,37.86,38.01,20563.0,36.9527,37.099,36.9429,37.0893,20563.0
2023-03-29 15:00:00,38.01,38.1,37.96,38.04,34261.0,37.0893,37.1771,37.0405,37.1186,34261.0
2023-03-29 15:30:00,38.04,38.2,38.01,38.2,144136.0,37.1186,37.2747,37.0893,37.2747,144136.0
2023-03-30 09:30:00,38.45,38.54,38.36,38.5,24451.0,37.5186,37.6065,37.4308,37.5674,24451.0
2023-03-30 10:00:00,38.5,38.51,38.3,38.44,19197.0,37.5674,37.5772,37.3723,37.5089,19197.0
2023-03-30 10:30:00,38.44,38.48,38.41,38.41,11074.0,37.5089,37.5479,37.4796,37.4796,11074.0
2023-03-30 11:00:00,38.41,38.42,38.2,38.21,16444.0,37.4796,37.4894,37.2747,37.2844,16444.0
2023-03-30 11:30:00,38.22,38.22,38.09,38.14,18891.0,37.2942,37.2942,37.1674,37.2161,18891.0
2023-03-30 12:00:00,38.13,38.14,38.05,38.11,12944.0,37.2064,37.2161,37.1283,37.1869,12944.0
2023-03-30 12:30:00,38.09,38.11,38.03,38.09,12668.0,37.1674,37.1869,37.1088,37.1674,12668.0
2023-03-30 13:00:00,38.09,38.13,38.07,38.08,13095.0,37.1674,37.2064,37.1478,37.1576,13095.0
2023-03-30 13:30:00,38.07,38.11,38.02,38.11,19415.0,37.1478,37.1869,37.099,37.1869,19415.0
2023-03-30 14:00:00,38.11,38.11,37.95,37.98,17510.0,37.1869,37.1869,37.0307,37.06,17510.0
2023-03-30 14:30:00,37.98,38.04,37.96,38.0,19268.0,37.06,37.1186,37.0405,37.0795,19268.0
2023-03-30 15:00:00,37.98,38.02,37.94,37.99,19251.0,37.06,37.099,37.021,37.0698,19251.0
2023-03-30 15:30:00,37.99,38.02,37.89,37.9,81742.0,37.0698,37.099,36.9722,36.982,81742.0
2023-03-31 09:30:00,38.0,38.32,37.96,38.26,13383.0,37.0795,37.3918,37.0405,37.3332,13383.0
2023-03-31 10:00:00,38.27,38.44,38.22,38.39,11943.0,37.343,37.5089,37.2942,37.4601,11943.0
2023-03-31 10:30:00,38.4,38.4,38.26,38.4,17383.0,37.4698,37.4698,37.3332,37.4698,17383.0
2023-03-31 11:00:00,38.42,38.47,38.37,38.37,18456.0,37.4894,37.5381,37.4406,37.4406,18456.0
2023-03-31 11:30:00,38.37,38.43,38.3,38.43,36858.0,37.4406,37.4991,37.3723,37.4991,36858.0
2023-03-31 12:00:00,38.43,38.59,38.42,38.57,11659.0,37.4991,37.6552,37.4894,37.6357,11659.0
2023-03-31 12:30:00,38.6,38.69,38.54,38.63,36822.0,37.665,37.7528,37.6065,37.6943,36822.0
2023-03-31 13:00:00,38.62,38.69,38.61,38.65,19642.0,37.6845,37.7528,37.6748,37.7138,19642.0
2023-03-31 13:30:00,38.65,38.74,38.61,38.74,17908.0,37.7138,37.8016,37.6748,37.8016,17908.0
2023-03-31 14:00:00,38.75,38.8,38.75,38.79,12166.0,37.8114,37.8602,37.8114,37.8504,12166.0
2023-03-31 14:30:00,38.79,38.79,38.73,38.78,15828.0,37.8504,37.8504,37.7918,37.8406,15828.0
2023-03-31 15:00:00,38.78,38.88,38.78,38.88,16813.0,37.8406,37.9382,37.8406,37.9382,16813.0
2023-03-31 15:30:00,38.87,38.9,38.74,38.89,82968.0,37.9285,37.9577,37.8016,37.948,82968.0
2023-04-03 09:30:00,38.69,38.87,38.69,38.8,26985.0,37.7528,37.9285,37.7528,37.8602,26985.0
2023-04-03 10:00:00,38.82,38.95,38.8,38.95,25237.0,37.8797,38.0065,37.8602,38.0065,25237.0
2023-04-03 10:30:00,38.97,38.97,38.65,38.71,39859.0,38.026,38.026,37.7138,37.7723,39859.0
2023-04-03 11:00:00,38.73,38.76,38.64,38.65,24291.0,37.7918,37.8211,37.704,37.7138,24291.0
2023-04-03 11:30:00,38.65,38.75,38.63,38.73,28322.0,37.7138,37.8114,37.6943,37.7918,28322.0
2023-04-03 12:00:00,38.73,38.83,38.73,38.75,22177.0,37.7918,37.8894,37.7918,37.8114,22177.0
2023-04-03 12:30:00,38.75,38.75,38.55,38.56,18612.0,37.8114,37.8114,37.6162,37.626,18612.0
2023-04-03 13:00:00,38.55,38.62,38.54,38.57,29717.0,37.6162,37.6845,37.6065,37.6357,29717.0
2023-04-03 13:30:00,38.56,38.57,38.46,38.47,29997.0,37.626,37.6357,37.5284,37.5381,29997.0
2023-04-03 14:00:00,38.48,38.51,38.35,38.35,28616.0,37.5479,37.5772,37.4211,37.4211,28616.0
2023-04-03 14:30:00,38.35,38.4,38.32,38.37,35105.0,37.4211,37.4698,37.3918,37.4406,35105.0
2023-04-03 15:00:00,38.36,38.5,38.36,38.49,49537.0,37.4308,37.5674,37.4308,37.5577,49537.0
2023-04-03 15:30:00,38.5,38.67,38.46,38.67,171052.0,37.5674,37.7333,37.5284,37.7333,171052.0
2023-04-04 09:30:00,38.64,38.75,38.45,38.64,28837.0,37.8108,37.9185,37.6249,37.8108,28837.0
2023-04-04 10:00:00,38.64,38.71,38.54,38.54,22412.0,37.8108,37.8793,37.713,37.713,22412.0
2023-04-04 10:30:00,38.55,38.59,38.38,38.54,24394.0,37.7227,37.7619,37.5564,37.713,24394.0
2023-04-04 11:00:00,38.55,38.57,38.49,38.55,18388.0,37.7227,37.7423,37.664,37.7227,18388.0
2023-04-04 11:30:00,38.56,38.7,38.55,38.63,21729.0,37.7325,37.8695,37.7227,37.801,21729.0
2023-04-04 12:00:00,38.63,38.73,38.5,38.52,16663.0,37.801,37.8989,37.6738,37.6934,16663.0
2023-04-04 12:30:00,38.54,38.77,38.54,38.77,29587.0,37.713,37.938,37.713,37.938,29587.0
2023-04-04 13:00:00,38.76,38.76,38.65,38.66,17626.0,37.9282,37.9282,37.8206,37.8304,17626.0
2023-04-04 13:30:00,38.65,38.71,38.5,38.5,18465.0,37.8206,37.8793,37.6738,37.6738,18465.0
2023-04-04 14:00:00,38.51,38.52,38.4,38.41,10708.0,37.6836,37.6934,37.576,37.5857,10708.0
2023-04-04 14:30:00,38.42,38.58,38.42,38.53,19346.0,37.5955,37.7521,37.5955,37.7032,19346.0
2023-04-04 15:00:00,38.52,38.69,38.51,38.65,27675.0,37.6934,37.8597,37.6836,37.8206,27675.0
2023-04-04 15:30:00,38.65,38.85,38.6,38.85,149692.0,37.8206,38.0163,37.7717,38.0163,149692.0
2023-04-05 09:30:00,38.73,38.86,38.37,38.82,30953.0,37.8989,38.0261,37.5466,37.9869,30953.0
2023-04-05 10:00:00,38.83,38.84,38.72,38.8,37219.0,37.9967,38.0065,37.8891,37.9674,37219.0
2023-04-05 10:30:00,38.8,38.98,38.79,38.83,71319.0,37.9674,38.1435,37.9576,37.9967,71319.0
2023-04-05 11:00:00,38.83,38.86,38.74,38.83,35521.0,37.9967,38.0261,37.9087,37.9967,35521.0
2023-04-05 11:30:00,38.82,39.02,38.82,39.01,28055.0,37.9869,38.1827,37.9869,38.1729,28055.0
2023-04-05 12:00:00,39.01,39.05,38.91,39.04,23435.0,38.1729,38.212,38.075,38.2022,23435.0
2023-04-05 12:30:00,39.03,39.1,38.96,38.97,29688.0,38.1924,38.2609,38.1239,38.1337,29688.0
2023-04-05 13:00:00,38.94,38.99,38.9,38.93,16824.0,38.1044,38.1533,38.0652,38.0946,16824.0
2023-04-05 13:30:00,38.93,38.94,38.85,38.91,12636.0,38.0946,38.1044,38.0163,38.075,12636.0
2023-04-05 14:00:00,38.91,38.94,38.81,38.84,17749.0,38.075,38.1044,37.9772,38.0065,17749.0
2023-04-05 14:30:00,38.83,38.92,38.81,38.88,16894.0,37.9967,38.0848,37.9772,38.0457,16894.0
2023-04-05 15:00:00,38.88,38.88,38.71,38.72,66095.0,38.0457,38.0457,37.8793,37.8891,66095.0
2023-04-05 15:30:00,38.73,38.89,38.73,38.85,125408.0,37.8989,38.0554,37.8989,38.0163,125408.0
2023-04-06 09:30:00,38.86,38.86,38.51,38.64,20010.0,38.0261,38.0261,37.6836,37.8108,20010.0
2023-04-06 10:00:00,38.69,38.83,38.67,38.83,13096.0,37.8597,37.9967,37.8402,37.9967,13096.0
2023-04-06 10:30:00,38.84,38.94,38.81,38.89,21814.0,38.0065,38.1044,37.9772,38.0554,21814.0
2023-04-06 11:00:00,38.9,38.91,38.69,38.71,19535.0,38.0652,38.075,37.8597,37.8793,19535.0
2023-04-06 11:30:00,38.71,38.81,38.71,38.77,18793.0,37.8793,37.9772,37.8793,37.938,18793.0
2023-04-06 12:00:00,38.78,38.97,38.78,38.9,38122.0,37.9478,38.1337,37.9478,38.0652,38122.0
2023-04-06 12:30:00,38.91,39.01,38.91,38.93,14048.0,38.075,38.1729,38.075,38.0946,14048.0
2023-04-06 13:00:00,38.92,39.03,38.9,38.96,27942.0,38.0848,38.1924,38.0652,38.1239,27942.0
2023-04-06 13:30:00,38.96,38.97,38.89,38.91,20378.0,38.1239,38.1337,38.0554,38.075,20378.0
2023-04-06 14:00:00,38.91,39.02,38.9,39.02,16662.0,38.075,38.1827,38.0652,38.1827,16662.0
2023-04-06 14:30:00,39.02,39.1,39.0,39.04,30148.0,38.1827,38.2609,38.1631,38.2022,30148.0
2023-04-06 15:00:00,39.04,39.06,38.95,38.97,24126.0,38.2022,38.2218,38.1142,38.1337,24126.0
2023-04-06 15:30:00,38.98,39.0,38.92,38.92,85800.0,38.1435,38.1631,38.0848,38.0848,85800.0
2023-04-10 09:30:00,38.67,39.15,38.67,39.07,21427.0,37.8402,38.3099,37.8402,38.2316,21427.0
2023-04-10 10:00:00,39.09,39.24,39.04,39.18,14716.0,38.2512,38.3979,38.2022,38.3392,14716.0
2023-04-10 10:30:00,39.18,39.48,39.18,39.45,30599.0,38.3392,38.6328,38.3392,38.6034,30599.0
2023-04-10 11:00:00,39.46,39.49,39.41,39.44,32936.0,38.6132,38.6426,38.5643,38.5936,32936.0
2023-04-10 11:30:00,39.44,39.51,39.37,39.41,30589.0,38.5936,38.6621,38.5251,38.5643,30589.0
2023-04-10 12:00:00,39.41,39.5,39.38,39.48,61058.0,38.5643,38.6524,38.5349,38.6328,61058.0
2023-04-10 12:30:00,39.48,39.62,39.48,39.61,27775.0,38.6328,38.7698,38.6328,38.76,27775.0
2023-04-10 13:00:00,39.6,39.62,39.53,39.55,19269.0,38.7502,38.7698,38.6817,38.7013,19269.0
2023-04-10 13:30:00,39.56,39.57,39.43,39.49,13818.0,38.7111,38.7209,38.5839,38.6426,13818.0
2023-04-10 14:00:00,39.49,39.53,39.46,39.49,19760.0,38.6426,38.6817,38.6132,38.6426,19760.0
2023-04-10 14:30:00,39.5,39.53,39.41,39.51,24442.0,38.6524,38.6817,38.5643,38.6621,24442.0
2023-04-10 15:00:00,39.52,39.57,39.51,39.52,26876.0,38.6719,38.7209,38.6621,38.6719,26876.0
2023-04-10 15:30:00,39.52,39.62,39.51,39.54,109793.0,38.6719,38.7698,38.6621,38.6915,109793.0
2023-04-11 09:30:00,39.64,39.84,39.62,39.65,17652.0,38.7894,38.9851,38.7698,38.7991,17652.0
2023-04-11 10:00:00,39.67,39.71,39.53,39.69,20708.0,38.8187,38.8579,38.6817,38.8383,20708.0
2023-04-11 10:30:00,39.69,39.76,39.62,39.68,28386.0,38.8383,38.9068,38.7698,38.8285,28386.0
2023-04-11 11:00:00,39.68,39.72,39.65,39.68,15704.0,38.8285,38.8676,38.7991,38.8285,15704.0
2023-04-11 11:30:00,39.66,39.66,39.53,39.63,16827.0,38.8089,38.8089,38.6817,38.7796,16827.0
2023-04-11 12:00:00,39.64,39.66,39.54,39.64,14883.0,38.7894,38.8089,38.6915,38.7894,14883.0
2023-04-11 12:30:00,39.64,39.65,39.54,39.59,11436.0,38.7894,38.7991,38.6915,38.7404,11436.0
2023-04-11 13:00:00,39.59,39.62,39.51,39.57,14192.0,38.7404,38.7698,38.6621,38.7209,14192.0
2023-04-11 13:30:00,39.57,39.58,39.5,39.53,13200.0,38.7209,38.7306,38.6524,38.6817,13200.0
2023-04-11 14:00:00,39.53,39.59,39.5,39.58,23151.0,38.6817,38.7404,38.6524,38.7306,23151.0
2023-04-11 14:30:00,39.58,39.62,39.55,39.58,19492.0,38.7306,38.7698,38.7013,38.7306,19492.0
2023-04-11 15:00:00,39.58,39.63,39.54,39.6,22776.0,38.7306,38.7796,38.6915,38.7502,22776.0
2023-04-11 15:30:00,39.59,39.62,39.41,39.44,74847.0,38.7404,38.7698,38.5643,38.5936,74847.0
2023-04-12 09:30:00,39.73,39.92,39.64,39.69,34470.0,38.8774,39.0633,38.7894,38.8383,34470.0
2023-04-12 10:00:00,39.66,39.79,39.62,39.77,29890.0,38.8089,38.9361,38.7698,38.9166,29890.0
2023-04-12 10:30:00,39.77,39.77,39.67,39.71,73697.0,38.9166,38.9166,38.8187,38.8579,73697.0
2023-04-12 11:00:00,39.71,39.73,39.58,39.7,49856.0,38.8579,38.8774,38.7306,38.8481,49856.0
2023-04-12 11:30:00,39.71,39.75,39.66,39.73,17500.0,38.8579,38.897,38.8089,38.8774,17500.0
2023-04-12 12:00:00,39.73,39.8,39.69,39.71,15407.0,38.8774,38.9459,38.8383,38.8579,15407.0
2023-04-12 12:30:00,39.71,39.74,39.63,39.7,17695.0,38.8579,38.8872,38.7796,38.8481,17695.0
2023-04-12 13:00:00,39.69,39.74,39.63,39.73,13609.0,38.8383,38.8872,38.7796,38.8774,13609.0
2023-04-12 13:30:00,39.73,39.75,39.64,39.65,21585.0,38.8774,38.897,38.7894,38.7991,21585.0
2023-04-12 14:00:00,39.65,39.67,39.54,39.55,21948.0,38.7991,38.8187,38.6915,38.7013,21948.0
2023-04-12 14:30:00,39.54,39.6,39.51,39.58,37597.0,38.6915,38.7502,38.6621,38.7306,37597.0
2023-04-12 15:00:00,39.58,39.6,39.38,39.38,35830.0,38.7306,38.7502,38.5349,38.5349,35830.0
2023-04-12 15:30:00,39.37,39.4,39.19,39.19,81383.0,38.5251,38.5545,38.349,38.349,81383.0
2023-04-13 09:30:00,39.52,39.61,39.43,39.61,18560.0,38.6719,38.76,38.5839,38.76,18560.0
2023-04-13 10:00:00,39.61,39.78,39.59,39.66,17302.0,38.76,38.9263,38.7404,38.8089,17302.0
2023-04-13 10:30:00,39.66,39.66,39.58,39.62,16214.0,38.8089,38.8089,38.7306,38.7698,16214.0
2023-04-13 11:00:00,39.64,39.68,39.58,39.66,14293.0,38.7894,38.8285,38.7306,38.8089,14293.0
2023-04-13 11:30:00,39.65,39.72,39.64,39.66,11434.0,38.7991,38.8676,38.7894,38.8089,11434.0
2023-04-13 12:00:00,39.66,39.71,39.64,39.7,8020.0,38.8089,38.8579,38.7894,38.8481,8020.0
2023-04-13 12:30:00,39.7,39.71,39.62,39.68,8852.0,38.8481,38.8579,38.7698,38.8285,8852.0
2023-04-13 13:00:00,39.68,39.74,39.66,39.7,7247.0,38.8285,38.8872,38.8089,38.8481,7247.0
2023-04-13 13:30:00,39.7,39.77,39.69,39.77,12672.0,38.8481,38.9166,38.8383,38.9166,12672.0
2023-04-13 14:00:00,39.78,39.8,39.76,39.79,9924.0,38.9263,38.9459,38.9068,38.9361,9924.0
2023-04-13 14:30:00,39.79,39.87,39.77,39.87,12750.0,38.9361,39.0144,38.9166,39.0144,12750.0
2023-04-13 15:00:00,39.86,39.88,39.82,39.87,14940.0,39.0046,39.0242,38.9655,39.0144,14940.0
2023-04-13 15:30:00,39.87,39.94,39.84,39.9,77332.0,39.0144,39.0829,38.9851,39.0438,77332.0
2023-04-14 09:30:00,39.87,40.05,39.82,39.99,48803.0,39.0144,39.1906,38.9655,39.1318,48803.0
2023-04-14 10:00:00,39.96,40.0,39.73,39.74,21755.0,39.1025,39.1416,38.8774,38.8872,21755.0
2023-04-14 10:30:00,39.73,39.79,39.62,39.64,29785.0,38.8774,38.9361,38.7698,38.7894,29785.0
2023-04-14 11:00:00,39.62,39.65,39.55,39.57,19454.0,38.7698,38.7991,38.7013,38.7209,19454.0
2023-04-14 11:30:00,39.57,39.66,39.49,39.63,20562.0,38.7209,38.8089,38.6426,38.7796,20562.0
2023-04-14 12:00:00,39.63,39.65,39.57,39.6,16281.0,38.7796,38.7991,38.7209,38.7502,16281.0
2023-04-14 12:30:00,39.61,39.63,39.55,39.57,19001.0,38.76,38.7796,38.7013,38.7209,19001.0
2023-04-14 13:00:00,39.56,39.61,39.55,39.57,11182.0,38.7111,38.76,38.7013,38.7209,11182.0
2023-04-14 13:30:00,39.55,39.64,39.54,39.63,15375.0,38.7013,38.7894,38.6915,38.7796,15375.0
2023-04-14 14:00:00,39.63,39.77,39.61,39.77,17515.0,38.7796,38.9166,38.76,38.9166,17515.0
2023-04-14 14:30:00,39.77,39.79,39.71,39.73,29696.0,38.9166,38.9361,38.8579,38.8774,29696.0
2023-04-14 15:00:00,39.73,39.78,39.66,39.77,27511.0,38.8774,38.9263,38.8089,38.9166,27511.0
2023-04-14 15:30:00,39.78,39.97,39.77,39.89,114204.0,38.9263,39.1123,38.9166,39.034,114204.0
2023-04-17 09:30:00,39.87,39.99,39.68,39.98,19273.0,39.0144,39.1318,38.8285,39.1221,19273.0
2023-04-17 10:00:00,39.99,40.07,39.83,39.99,30942.0,39.1318,39.2101,38.9753,39.1318,30942.0
2023-04-17 10:30:00,40.0,40.2,39.93,40.17,42689.0,39.1416,39.3373,39.0731,39.308,42689.0
2023-04-17 11:00:00,40.17,40.18,40.05,40.05,58601.0,39.308,39.3178,39.1906,39.1906,58601.0
2023-04-17 11:30:00,40.05,40.11,39.99,40.08,26740.0,39.1906,39.2493,39.1318,39.2199,26740.0
2023-04-17 12:00:00,40.1,40.13,40.05,40.11,34282.0,39.2395,39.2688,39.1906,39.2493,34282.0
2023-04-17 12:30:00,40.11,40.16,40.04,40.04,9019.0,39.2493,39.2982,39.1808,39.1808,9019.0
2023-04-17 13:00:00,40.04,40.14,40.0,40.07,12129.0,39.1808,39.2786,39.1416,39.2101,12129.0
2023-04-17 13:30:00,40.08,40.16,40.07,40.11,23079.0,39.2199,39.2982,39.2101,39.2493,23079.0
2023-04-17 14:00:00,40.09,40.1,40.01,40.07,14632.0,39.2297,39.2395,39.1514,39.2101,14632.0
2023-04-17 14:30:00,40.07,40.25,40.04,40.25,16669.0,39.2101,39.3863,39.1808,39.3863,16669.0
2023-04-17 15:00:00,40.25,40.29,40.24,40.26,20522.0,39.3863,39.4254,39.3765,39.396,20522.0
2023-04-17 15:30:00,40.26,40.37,40.18,40.34,109875.0,39.396,39.5037,39.3178,39.4743,109875.0
2023-04-18 09:30:00,40.5,40.5,39.69,39.7,46275.0,39.6309,39.6309,38.8383,38.8481,46275.0
2023-04-18 10:00:00,39.68,40.08,39.68,40.05,26684.0,38.8285,39.2199,38.8285,39.1906,26684.0
2023-04-18 10:30:00,40.05,40.12,39.99,40.1,15929.0,39.1906,39.2591,39.1318,39.2395,15929.0
2023-04-18 11:00:00,40.1,40.11,40.02,40.09,11101.0,39.2395,39.2493,39.1612,39.2297,11101.0
2023-04-18 11:30:00,40.1,40.15,40.02,40.05,20739.0,39.2395,39.2884,39.1612,39.1906,20739.0
2023-04-18 12:00:00,40.05,40.05,39.8,39.85,133553.0,39.1906,39.1906,38.9459,38.9948,133553.0
2023-04-18 12:30:00,39.85,39.93,39.78,39.79,20289.0,38.9948,39.0731,38.9263,38.9361,20289.0
2023-04-18 13:00:00,39.78,39.85,39.63,39.64,25604.0,38.9263,38.9948,38.7796,38.7894,25604.0
2023-04-18 13:30:00,39.64,39.64,39.5,39.55,32110.0,38.7894,38.7894,38.6524,38.7013,32110.0
2023-04-18 14:00:00,39.56,39.64,39.54,39.64,19453.0,38.7111,38.7894,38.6915,38.7894,19453.0
2023-04-18 14:30:00,39.63,39.65,39.56,39.64,16818.0,38.7796,38.7991,38.7111,38.7894,16818.0
2023-04-18 15:00:00,39.67,39.74,39.53,39.55,37581.0,38.8187,38.8872,38.6817,38.7013,37581.0
2023-04-18 15:30:00,39.55,39.66,39.54,39.61,126167.0,38.7013,38.8089,38.6915,38.76,126167.0
2023-04-19 09:30:00,39.56,39.57,39.31,39.48,19883.0,38.7111,38.7209,38.4664,38.6328,19883.0
2023-04-19 10:00:00,39.49,39.66,39.48,39.64,10904.0,38.6426,38.8089,38.6328,38.7894,10904.0
2023-04-19 10:30:00,39.65,39.76,39.65,39.71,14823.0,38.7991,38.9068,38.7991,38.8579,14823.0
2023-04-19 11:00:00,39.7,39.76,39.62,39.76,9859.0,38.8481,38.9068,38.7698,38.9068,9859.0
2023-04-19 11:30:00,39.76,39.78,39.69,39.78,9732.0,38.9068,38.9263,38.8383,38.9263,9732.0
2023-04-19 12:00:00,39.78,39.81,39.75,39.81,8389.0,38.9263,38.9557,38.897,38.9557,8389.0
2023-04-19 12:30:00,39.81,39.85,39.77,39.79,15733.0,38.9557,38.9948,38.9166,38.9361,15733.0
2023-04-19 13:00:00,39.78,39.84,39.69,39.75,13776.0,38.9263,38.9851,38.8383,38.897,13776.0
2023-04-19 13:30:00,39.75,39.76,39.69,39.73,11995.0,38.897,38.9068,38.8383,38.8774,11995.0
2023-04-19 14:00:00,39.73,39.76,39.67,39.73,15055.0,38.8774,38.9068,38.8187,38.8774,15055.0
2023-04-19 14:30:00,39.72,39.73,39.61,39.64,36857.0,38.8676,38.8774,38.76,38.7894,36857.0
2023-04-19 15:00:00,39.64,39.74,39.59,39.74,35060.0,38.7894,38.8872,38.7404,38.8872,35060.0
2023-04-19 15:30:00,39.73,39.82,39.61,39.67,162503.0,38.8774,38.9655,38.76,38.8187,162503.0
2023-04-20 09:30:00,39.53,39.62,39.36,39.59,14651.0,38.6817,38.7698,38.5154,38.7404,14651.0
2023-04-20 10:00:00,39.59,39.72,39.54,39.69,18829.0,38.7404,38.8676,38.6915,38.8383,18829.0
2023-04-20 10:30:00,39.69,39.74,39.57,39.64,16701.0,38.8383,38.8872,38.7209,38.7894,16701.0
2023-04-20 11:00:00,39.64,39.65,39.57,39.6,10032.0,38.7894,38.7991,38.7209,38.7502,10032.0
2023-04-20 11:30:00,39.6,39.62,39.56,39.6,9733.0,38.7502,38.7698,38.7111,38.7502,9733.0
2023-04-20 12:00:00,39.58,39.64,39.54,39.64,9479.0,38.7306,38.7894,38.6915,38.7894,9479.0
2023-04-20 12:30:00,39.64,39.75,39.63,39.72,10786.0,38.7894,38.897,38.7796,38.8676,10786.0
2023-04-20 13:00:00,39.72,39.84,39.7,39.82,8492.0,38.8676,38.9851,38.8481,38.9655,8492.0
2023-04-20 13:30:00,39.82,39.85,39.74,39.74,27696.0,38.9655,38.9948,38.8872,38.8872,27696.0
2023-04-20 14:00:00,39.75,39.78,39.69,39.69,7437.0,38.897,38.9263,38.8383,38.8383,7437.0
2023-04-20 14:30:00,39.68,39.71,39.59,39.68,46973.0,38.8285,38.8579,38.7404,38.8285,46973.0
2023-04-20 15:00:00,39.67,39.67,39.44,39.52,21420.0,38.8187,38.8187,38.5936,38.6719,21420.0
2023-04-20 15:30:00,39.53,39.71,39.51,39.61,108561.0,38.6817,38.8579,38.6621,38.76,108561.0
2023-04-21 09:30:00,39.72,39.79,39.53,39.58,25711.0,38.8676,38.9361,38.6817,38.7306,25711.0
2023-04-21 10:00:00,39.59,39.61,39.41,39.57,18089.0,38.7404,38.76,38.5643,38.7209,18089.0
2023-04-21 10:30:00,39.57,39.6,39.4,39.48,9324.0,38.7209,38.7502,38.5545,38.6328,9324.0
2023-04-21 11:00:00,39.5,39.6,39.5,39.58,18143.0,38.6524,38.7502,38.6524,38.7306,18143.0
2023-04-21 11:30:00,39.59,39.65,39.58,39.63,11879.0,38.7404,38.7991,38.7306,38.7796,11879.0
2023-04-21 12:00:00,39.63,39.65,39.52,39.52,17830.0,38.7796,38.7991,38.6719,38.6719,17830.0
2023-04-21 12:30:00,39.52,39.65,39.51,39.64,6832.0,38.6719,38.7991,38.6621,38.7894,6832.0
2023-04-21 13:00:00,39.64,39.68,39.6,39.67,32698.0,38.7894,38.8285,38.7502,38.8187,32698.0
2023-04-21 13:30:00,39.66,39.86,39.66,39.86,15408.0,38.8089,39.0046,38.8089,39.0046,15408.0
2023-04-21 14:00:00,39.86,39.92,39.85,39.91,12241.0,39.0046,39.0633,38.9948,39.0536,12241.0
2023-04-21 14:30:00,39.91,39.92,39.78,39.8,19100.0,39.0536,39.0633,38.9263,38.9459,19100.0
2023-04-21 15:00:00,39.8,39.81,39.71,39.77,15408.0,38.9459,38.9557,38.8579,38.9166,15408.0
2023-04-21 15:30:00,39.77,39.88,39.71,39.86,99789.0,38.9166,39.0242,38.8579,39.0046,99789.0
2023-04-24 09:30:00,39.72,39.98,39.72,39.81,21736.0,38.8676,39.1221,38.8676,38.9557,21736.0
2023-04-24 10:00:00,39.82,39.83,39.6,39.77,35477.0,38.9655,38.9753,38.7502,38.9166,35477.0
2023-04-24 10:30:00,39.77,39.8,39.6,39.74,38864.0,38.9166,38.9459,38.7502,38.8872,38864.0
2023-04-24 11:00:00,39.74,39.78,39.68,39.68,24894.0,38.8872,38.9263,38.8285,38.8285,24894.0
2023-04-24 11:30:00,39.67,39.69,39.47,39.55,22856.0,38.8187,38.8383,38.623,38.7013,22856.0
2023-04-24 12:00:00,39.55,39.62,39.53,39.62,14679.0,38.7013,38.7698,38.6817,38.7698,14679.0
2023-04-24 12:30:00,39.62,39.75,39.61,39.75,21825.0,38.7698,38.897,38.76,38.897,21825.0
2023-04-24 13:00:00,39.74,39.75,39.69,39.75,15397.0,38.8872,38.897,38.8383,38.897,15397.0
2023-04-24 13:30:00,39.76,39.85,39.76,39.83,20327.0,38.9068,38.9948,38.9068,38.9753,20327.0
2023-04-24 14:00:00,39.86,39.91,39.74,39.8,43928.0,39.0046,39.0536,38.8872,38.9459,43928.0
2023-04-24 14:30:00,39.8,39.83,39.77,39.82,21991.0,38.9459,38.9753,38.9166,38.9655,21991.0
2023-04-24 15:00:00,39.83,39.85,39.7,39.71,39146.0,38.9753,38.9948,38.8481,38.8579,39146.0
2023-04-24 15:30:00,39.71,39.88,39.71,39.77,170145.0,38.8579,39.0242,38.8579,38.9166,170145.0
2023-04-25 09:30:00,39.7,39.7,39.46,39.66,20227.0,38.8481,38.8481,38.6132,38.8089,20227.0
2023-04-25 10:00:00,39.66,39.67,39.39,39.46,17860.0,38.8089,38.8187,38.5447,38.6132,17860.0
2023-04-25 10:30:00,39.46,39.49,39.37,39.45,37268.0,38.6132,38.6426,38.5251,38.6034,37268.0
2023-04-25 11:00:00,39.45,39.6,39.44,39.58,10511.0,38.6034,38.7502,38.5936,38.7306,10511.0
2023-04-25 11:30:00,39.58,39.59,39.49,39.49,10411.0,38.7306,38.7404,38.6426,38.6426,10411.0
2023-04-25 12:00:00,39.49,39.52,39.46,39.48,15166.0,38.6426,38.6719,38.6132,38.6328,15166.0
2023-04-25 12:30:00,39.48,39.48,39.42,39.42,14311.0,38.6328,38.6328,38.5741,38.5741,14311.0
2023-04-25 13:00:00,39.43,39.43,39.3,39.33,14501.0,38.5839,38.5839,38.4566,38.486,14501.0
2023-04-25 13:30:00,39.32,39.35,39.3,39.3,9018.0,38.4762,38.5056,38.4566,38.4566,9018.0
2023-04-25 14:00:00,39.31,39.43,39.31,39.42,11331.0,38.4664,38.5839,38.4664,38.5741,11331.0
2023-04-25 14:30:00,39.43,39.43,39.34,39.35,14751.0,38.5839,38.5839,38.4958,38.5056,14751.0
2023-04-25 15:00:00,39.36,39.52,39.33,39.48,27348.0,38.5154,38.6719,38.486,38.6328,27348.0
2023-04-25 15:30:00,39.49,39.5,39.17,39.2,136145.0,38.6426,38.6524,38.3294,38.3588,136145.0
2023-04-26 09:30:00,39.12,39.43,38.92,39.37,16847.0,38.2805,38.5839,38.0848,38.5251,16847.0
2023-04-26 10:00:00,39.39,39.44,39.1,39.16,19016.0,38.5447,38.5936,38.2609,38.3197,19016.0
2023-04-26 10:30:00,39.16,39.2,39.05,39.1,21348.0,38.3197,38.3588,38.212,38.2609,21348.0
2023-04-26 11:00:00,39.11,39.17,39.08,39.15,8349.0,38.2707,38.3294,38.2414,38.3099,8349.0
2023-04-26 11:30:00,39.14,39.14,39.05,39.09,10158.0,38.3001,38.3001,38.212,38.2512,10158.0
2023-04-26 12:00:00,39.1,39.17,39.08,39.12,10996.0,38.2609,38.3294,38.2414,38.2805,10996.0
2023-04-26 12:30:00,39.11,39.13,39.07,39.09,7203.0,38.2707,38.2903,38.2316,38.2512,7203.0
2023-04-26 13:00:00,39.1,39.12,38.98,39.0,15963.0,38.2609,38.2805,38.1435,38.1631,15963.0
2023-04-26 13:30:00,39.01,39.05,38.93,38.93,11883.0,38.1729,38.212,38.0946,38.0946,11883.0
2023-04-26 14:00:00,38.93,38.97,38.89,38.97,21630.0,38.0946,38.1337,38.0554,38.1337,21630.0
2023-04-26 14:30:00,38.97,38.97,38.81,38.87,24330.0,38.1337,38.1337,37.9772,38.0359,24330.0
2023-04-26 15:00:00,38.87,39.02,38.82,39.02,53646.0,38.0359,38.1827,37.9869,38.1827,53646.0
2023-04-26 15:30:00,39.01,39.02,38.85,38.9,111365.0,38.1729,38.1827,38.0163,38.0652,111365.0
2023-04-27 09:30:00,39.09,39.23,38.94,39.21,20002.0,38.2512,38.3882,38.1044,38.3686,20002.0
2023-04-27 10:00:00,39.2,39.27,39.15,39.22,18826.0,38.3588,38.4273,38.3099,38.3784,18826.0
2023-04-27 10:30:00,39.2,39.27,39.16,39.21,13048.0,38.3588,38.4273,38.3197,38.3686,13048.0
2023-04-27 11:00:00,39.21,39.27,39.1,39.27,18948.0,38.3686,38.4273,38.2609,38.4273,18948.0
2023-04-27 11:30:00,39.25,39.39,39.25,39.38,15823.0,38.4077,38.5447,38.4077,38.5349,15823.0
2023-04-27 12:00:00,39.39,39.43,39.37,39.37,9938.0,38.5447,38.5839,38.5251,38.5251,9938.0
2023-04-27 12:30:00,39.35,39.35,39.26,39.27,10995.0,38.5056,38.5056,38.4175,38.4273,10995.0
2023-04-27 13:00:00,39.27,39.29,39.18,39.27,17415.0,38.4273,38.4469,38.3392,38.4273,17415.0
2023-04-27 13:30:00,39.27,39.32,39.27,39.3,11393.0,38.4273,38.4762,38.4273,38.4566,11393.0
2023-04-27 14:00:00,39.3,39.31,39.24,39.26,18825.0,38.4566,38.4664,38.3979,38.4175,18825.0
2023-04-27 14:30:00,39.26,39.27,39.18,39.19,30909.0,38.4175,38.4273,38.3392,38.349,30909.0
2023-04-27 15:00:00,39.2,39.31,39.19,39.27,34836.0,38.3588,38.4664,38.349,38.4273,34836.0
2023-04-27 15:30:00,39.27,39.27,39.13,39.19,101700.0,38.4273,38.4273,38.2903,38.349,101700.0
2023-04-28 09:30:00,39.03,39.53,38.87,39.41,11099.0,38.1924,38.6817,38.0359,38.5643,11099.0
2023-04-28 10:00:00,39.41,39.6,39.38,39.57,8820.0,38.5643,38.7502,38.5349,38.7209,8820.0
2023-04-28 10:30:00,39.59,39.61,39.44,39.45,15011.0,38.7404,38.76,38.5936,38.6034,15011.0
2023-04-28 11:00:00,39.44,39.48,39.3,39.48,15452.0,38.5936,38.6328,38.4566,38.6328,15452.0
2023-04-28 11:30:00,39.5,39.63,39.49,39.61,7801.0,38.6524,38.7796,38.6426,38.76,7801.0
2023-04-28 12:00:00,39.61,39.64,39.56,39.59,7476.0,38.76,38.7894,38.7111,38.7404,7476.0
2023-04-28 12:30:00,39.61,39.64,39.58,39.61,10565.0,38.76,38.7894,38.7306,38.76,10565.0
2023-04-28 13:00:00,39.62,39.62,39.56,39.61,6452.0,38.7698,38.7698,38.7111,38.76,6452.0
2023-04-28 13:30:00,39.62,39.67,39.59,39.67,9990.0,38.7698,38.8187,38.7404,38.8187,9990.0
2023-04-28 14:00:00,39.69,39.76,39.68,39.7,13289.0,38.8383,38.9068,38.8285,38.8481,13289.0
2023-04-28 14:30:00,39.72,39.77,39.69,39.75,12573.0,38.8676,38.9166,38.8383,38.897,12573.0
2023-04-28 15:00:00,39.73,39.8,39.71,39.73,11047.0,38.8774,38.9459,38.8579,38.8774,11047.0
2023-04-28 15:30:00,39.73,39.83,39.69,39.74,72625.0,38.8774,38.9753,38.8383,38.8872,72625.0
2023-05-01 09:30:00,39.85,40.07,39.79,40.03,22741.0,38.9948,39.2101,38.9361,39.171,22741.0
2023-05-01 10:00:00,40.0,40.07,39.91,40.01,13229.0,39.1416,39.2101,39.0536,39.1514,13229.0
2023-05-01 10:30:00,40.02,40.19,40.02,40.08,34230.0,39.1612,39.3275,39.1612,39.2199,34230.0
2023-05-01 11:00:00,40.06,40.09,39.88,39.95,29394.0,39.2003,39.2297,39.0242,39.0927,29394.0
2023-05-01 11:30:00,39.95,40.16,39.93,40.16,16016.0,39.0927,39.2982,39.0731,39.2982,16016.0
2023-05-01 12:00:00,40.16,40.27,40.16,40.23,16132.0,39.2982,39.4058,39.2982,39.3667,16132.0
2023-05-01 12:30:00,40.22,40.32,40.2,40.29,12729.0,39.3569,39.4548,39.3373,39.4254,12729.0
2023-05-01 13:00:00,40.29,40.47,40.25,40.25,22326.0,39.4254,39.6015,39.3863,39.3863,22326.0
2023-05-01 13:30:00,40.23,40.28,40.17,40.2,29298.0,39.3667,39.4156,39.308,39.3373,29298.0
2023-05-01 14:00:00,40.2,40.2,40.15,40.17,14396.0,39.3373,39.3373,39.2884,39.308,14396.0
2023-05-01 14:30:00,40.17,40.19,40.09,40.18,17485.0,39.308,39.3275,39.2297,39.3178,17485.0
2023-05-01 15:00:00,40.18,40.18,40.13,40.15,22336.0,39.3178,39.3178,39.2688,39.2884,22336.0
2023-05-01 15:30:00,40.15,40.28,40.1,40.11,125226.0,39.2884,39.4156,39.2395,39.2493,125226.0
2023-05-02 09:30:00,39.93,39.93,39.6,39.66,13648.0,39.0731,39.0731,38.7502,38.8089,13648.0
2023-05-02 10:00:00,39.68,39.68,39.23,39.27,16895.0,38.8285,38.8285,38.3882,38.4273,16895.0
2023-05-02 10:30:00,39.25,39.25,39.07,39.08,17065.0,38.4077,38.4077,38.2316,38.2414,17065.0
2023-05-02 11:00:00,39.07,39.25,39.03,39.16,31404.0,38.2316,38.4077,38.1924,38.3197,31404.0
2023-05-02 11:30:00,39.16,39.32,39.15,39.24,14240.0,38.3197,38.4762,38.3099,38.3979,14240.0
2023-05-02 12:00:00,39.26,39.38,39.23,39.33,14914.0,38.4175,38.5349,38.3882,38.486,14914.0
2023-05-02 12:30:00,39.33,39.45,39.3,39.4,10651.0,38.486,38.6034,38.4566,38.5545,10651.0
2023-05-02 13:00:00,39.45,39.57,39.44,39.55,12872.0,38.6034,38.7209,38.5936,38.7013,12872.0
2023-05-02 13:30:00,39.54,39.56,39.48,39.54,8201.0,38.6915,38.7111,38.6328,38.6915,8201.0
2023-05-02 14:00:00,39.54,39.54,39.4,39.43,16701.0,38.6915,38.6915,38.5545,38.5839,16701.0
2023-05-02 14:30:00,39.42,39.55,39.4,39.5,15019.0,38.5741,38.7013,38.5545,38.6524,15019.0
2023-05-02 15:00:00,39.5,39.55,39.46,39.52,24871.0,38.6524,38.7013,38.6132,38.6719,24871.0
2023-05-02 15:30:00,39.51,39.57,39.42,39.43,119376.0,38.6621,38.7209,38.5741,38.5839,119376.0
2023-05-03 09:30:00,39.45,39.78,39.45,39.61,16038.0,38.6034,38.9263,38.6034,38.76,16038.0
2023-05-03 10:00:00,39.65,39.67,39.45,39.47,11019.0,38.7991,38.8187,38.6034,38.623,11019.0
2023-05-03 10:30:00,39.5,39.61,39.47,39.54,21216.0,38.6524,38.76,38.623,38.6915,21216.0
2023-05-03 11:00:00,39.54,39.59,39.48,39.58,12649.0,38.6915,38.7404,38.6328,38.7306,12649.0
2023-05-03 11:30:00,39.58,39.65,39.57,39.63,5654.0,38.7306,38.7991,38.7209,38.7796,5654.0
2023-05-03 12:00:00,39.64,39.7,39.62,39.7,11623.0,38.7894,38.8481,38.7698,38.8481,11623.0
2023-05-03 12:30:00,39.71,39.76,39.67,39.76,11779.0,38.8579,38.9068,38.8187,38.9068,11779.0
2023-05-03 13:00:00,39.76,39.81,39.74,39.8,10378.0,38.9068,38.9557,38.8872,38.9459,10378.0
2023-05-03 13:30:00,39.8,39.92,39.8,39.88,31674.0,38.9459,39.0633,38.9459,39.0242,31674.0
2023-05-03 14:00:00,39.88,40.01,39.85,39.93,31998.0,39.0242,39.1514,38.9948,39.0731,31998.0
2023-05-03 14:30:00,39.92,40.01,39.65,39.88,28124.0,39.0633,39.1514,38.7991,39.0242,28124.0
2023-05-03 15:00:00,39.88,39.91,39.49,39.57,27842.0,39.0242,39.0536,38.6426,38.7209,27842.0
2023-05-03 15:30:00,39.55,39.64,39.49,39.52,122097.0,38.7013,38.7894,38.6426,38.6719,122097.0
2023-05-04 09:30:00,39.49,39.49,38.87,39.07,24819.0,38.6426,38.6426,38.0359,38.2316,24819.0
2023-05-04 10:00:00,39.04,39.05,38.76,38.77,19786.0,38.2022,38.212,37.9282,37.938,19786.0
2023-05-04 10:30:00,38.77,38.89,38.71,38.71,35115.0,37.938,38.0554,37.8793,37.8793,35115.0
2023-05-04 11:00:00,38.7,38.99,38.69,38.89,15658.0,37.8695,38.1533,37.8597,38.0554,15658.0
2023-05-04 11:30:00,38.9,38.93,38.8,38.89,16114.0,38.0652,38.0946,37.9674,38.0554,16114.0
2023-05-04 12:00:00,38.89,39.04,38.88,38.99,10882.0,38.0554,38.2022,38.0457,38.1533,10882.0
2023-05-04 12:30:00,39.02,39.02,38.77,38.87,14528.0,38.1827,38.1827,37.938,38.0359,14528.0
2023-05-04 13:00:00,38.89,38.95,38.86,38.9,15342.0,38.0554,38.1142,38.0261,38.0652,15342.0
2023-05-04 13:30:00,38.92,39.02,38.89,39.01,12988.0,38.0848,38.1827,38.0554,38.1729,12988.0
2023-05-04 14:00:00,39.02,39.1,38.98,39.03,15762.0,38.1827,38.2609,38.1435,38.1924,15762.0
2023-05-04 14:30:00,39.03,39.04,38.86,38.86,18186.0,38.1924,38.2022,38.0261,38.0261,18186.0
2023-05-04 15:00:00,38.86,38.95,38.83,38.91,22995.0,38.0261,38.1142,37.9967,38.075,22995.0
2023-05-04 15:30:00,38.91,39.0,38.86,39.0,113236.0,38.075,38.1631,38.0261,38.1631,113236.0
2023-05-05 09:30:00,39.39,39.55,39.36,39.49,14613.0,38.5447,38.7013,38.5154,38.6426,14613.0
2023-05-05 10:00:00,39.48,39.57,39.4,39.46,13272.0,38.6328,38.7209,38.5545,38.6132,13272.0
2023-05-05 10:30:00,39.46,39.63,39.46,39.58,12680.0,38.6132,38.7796,38.6132,38.7306,12680.0
2023-05-05 11:00:00,39.59,39.66,39.53,39.63,15962.0,38.7404,38.8089,38.6817,38.7796,15962.0
2023-05-05 11:30:00,39.65,39.66,39.54,39.6,9849.0,38.7991,38.8089,38.6915,38.7502,9849.0
2023-05-05 12:00:00,39.6,39.65,39.54,39.61,10139.0,38.7502,38.7991,38.6915,38.76,10139.0
2023-05-05 12:30:00,39.57,39.7,39.56,39.68,12672.0,38.7209,38.8481,38.7111,38.8285,12672.0
2023-05-05 13:00:00,39.68,39.77,39.67,39.72,14548.0,38.8285,38.9166,38.8187,38.8676,14548.0
2023-05-05 13:30:00,39.73,39.97,39.72,39.97,37499.0,38.8774,39.1123,38.8676,39.1123,37499.0
2023-05-05 14:00:00,39.97,39.99,39.74,39.82,25615.0,39.1123,39.1318,38.8872,38.9655,25615.0
2023-05-05 14:30:00,39.82,40.05,39.82,40.0,34700.0,38.9655,39.1906,38.9655,39.1416,34700.0
2023-05-05 15:00:00,40.0,40.03,39.97,39.98,39538.0,39.1416,39.171,39.1123,39.1221,39538.0
2023-05-05 15:30:00,39.98,40.05,39.92,39.95,120401.0,39.1221,39.1906,39.0633,39.0927,120401.0
2023-05-08 09:30:00,40.07,40.36,39.98,40.03,34819.0,39.2101,39.4939,39.1221,39.171,34819.0
2023-05-08 10:00:00,40.03,40.06,39.68,39.77,37620.0,39.171,39.2003,38.8285,38.9166,37620.0
2023-05-08 10:30:00,39.78,39.92,39.77,39.84,46431.0,38.9263,39.0633,38.9166,38.9851,46431.0
2023-05-08 11:00:00,39.84,39.87,39.75,39.83,34843.0,38.9851,39.0144,38.897,38.9753,34843.0
2023-05-08 11:30:00,39.81,39.82,39.71,39.78,29088.0,38.9557,38.9655,38.8579,38.9263,29088.0
2023-05-08 12:00:00,39.77,40.06,39.77,39.88,34481.0,38.9166,39.2003,38.9166,39.0242,34481.0
2023-05-08 12:30:00,39.89,39.97,39.86,39.96,24796.0,39.034,39.1123,39.0046,39.1025,24796.0
2023-05-08 13:00:00,39.95,39.98,39.9,39.93,28938.0,39.0927,39.1221,39.0438,39.0731,28938.0
2023-05-08 13:30:00,39.93,40.02,39.92,40.0,36031.0,39.0731,39.1612,39.0633,39.1416,36031.0
2023-05-08 14:00:00,40.01,40.01,39.85,39.86,41375.0,39.1514,39.1514,38.9948,39.0046,41375.0
2023-05-08 14:30:00,39.85,39.87,39.81,39.82,33798.0,38.9948,39.0144,38.9557,38.9655,33798.0
2023-05-08 15:00:00,39.82,39.87,39.76,39.8,56430.0,38.9655,39.0144,38.9068,38.9459,56430.0
2023-05-08 15:30:00,39.8,39.95,39.75,39.9,233594.0,38.9459,39.0927,38.897,39.0438,233594.0
2023-05-09 09:30:00,39.9,40.41,39.79,40.11,211420.0,39.0438,39.5428,38.9361,39.2493,211420.0
2023-05-09 10:00:00,40.13,40.17,39.92,40.15,134905.0,39.2688,39.308,39.0633,39.2884,134905.0
2023-05-09 10:30:00,40.16,40.18,39.96,39.99,131663.0,39.2982,39.3178,39.1025,39.1318,131663.0
2023-05-09 11:00:00,39.98,40.04,39.92,39.93,49358.0,39.1221,39.1808,39.0633,39.0731,49358.0
2023-05-09 11:30:00,39.93,40.03,39.93,39.97,45797.0,39.0731,39.171,39.0731,39.1123,45797.0
2023-05-09 12:00:00,39.98,40.01,39.92,39.93,45277.0,39.1221,39.1514,39.0633,39.0731,45277.0
2023-05-09 12:30:00,39.94,39.96,39.64,39.74,49950.0,39.0829,39.1025,38.7894,38.8872,49950.0
2023-05-09 13:00:00,39.74,39.82,39.68,39.69,54151.0,38.8872,38.9655,38.8285,38.8383,54151.0
2023-05-09 13:30:00,39.69,39.82,39.64,39.8,75504.0,38.8383,38.9655,38.7894,38.9459,75504.0
2023-05-09 14:00:00,39.8,39.86,39.68,39.68,110289.0,38.9459,39.0046,38.8285,38.8285,110289.0
2023-05-09 14:30:00,39.69,39.74,39.52,39.58,302651.0,38.8383,38.8872,38.6719,38.7306,302651.0
2023-05-09 15:00:00,39.58,39.67,39.42,39.48,118791.0,38.7306,38.8187,38.5741,38.6328,118791.0
2023-05-09 15:30:00,39.48,39.49,39.08,39.19,299677.0,38.6328,38.6426,38.2414,38.349,299677.0
2023-05-10 09:30:00,38.67,38.81,36.01,37.47,332620.0,37.8402,37.9772,35.2372,36.6659,332620.0
2023-05-10 10:00:00,37.43,37.43,36.56,36.88,290276.0,36.6268,36.6268,35.7754,36.0886,290276.0
2023-05-10 10:30:00,36.86,37.03,36.41,36.51,179090.0,36.069,36.2354,35.6287,35.7265,179090.0
2023-05-10 11:00:00,36.51,36.7,36.43,36.66,150095.0,35.7265,35.9124,35.6482,35.8733,150095.0
2023-05-10 11:30:00,36.66,37.25,36.62,37.21,182261.0,35.8733,36.4506,35.8342,36.4115,182261.0
2023-05-10 12:00:00,37.21,37.39,37.03,37.15,105205.0,36.4115,36.5876,36.2354,36.3528,105205.0
2023-05-10 12:30:00,37.15,37.31,37.03,37.11,97161.0,36.3528,36.5094,36.2354,36.3136,97161.0
2023-05-10 13:00:00,37.09,37.29,37.08,37.19,61940.0,36.2941,36.4898,36.2843,36.3919,61940.0
2023-05-10 13:30:00,37.17,37.4,37.15,37.28,101709.0,36.3724,36.5974,36.3528,36.48,101709.0
2023-05-10 14:00:00,37.28,37.31,36.52,36.53,122656.0,36.48,36.5094,35.7363,35.7461,122656.0
2023-05-10 14:30:00,36.54,36.71,36.05,36.13,120895.0,35.7559,35.9222,35.2764,35.3547,120895.0
2023-05-10 15:00:00,36.12,36.19,35.78,36.11,227900.0,35.3449,35.4134,35.0122,35.3351,227900.0
2023-05-10 15:30:00,36.11,36.16,35.87,36.13,421026.0,35.3351,35.384,35.1003,35.3547,421026.0
2023-05-11 09:30:00,35.84,36.38,35.47,36.34,112834.0,35.0709,35.5993,34.7088,35.5602,112834.0
2023-05-11 10:00:00,36.34,36.44,35.79,35.84,74834.0,35.5602,35.658,35.022,35.0709,74834.0
2023-05-11 10:30:00,35.83,35.92,35.46,35.67,147369.0,35.0611,35.1492,34.6991,34.9045,147369.0
2023-05-11 11:00:00,35.66,35.73,35.33,35.33,224785.0,34.8948,34.9633,34.5718,34.5718,224785.0
2023-05-11 11:30:00,35.33,35.52,35.29,35.43,69564.0,34.5718,34.7578,34.5327,34.6697,69564.0
2023-05-11 12:00:00,35.45,35.67,35.44,35.57,105464.0,34.6893,34.9045,34.6795,34.8067,105464.0
2023-05-11 12:30:00,35.55,35.71,35.54,35.6,58206.0,34.7871,34.9437,34.7773,34.836,58206.0
2023-05-11 13:00:00,35.62,35.77,35.58,35.74,34222.0,34.8556,35.0024,34.8165,34.973,34222.0
2023-05-11 13:30:00,35.72,36.08,35.72,36.08,68027.0,34.9535,35.3057,34.9535,35.3057,68027.0
2023-05-11 14:00:00,36.09,36.21,35.96,36.07,106189.0,35.3155,35.433,35.1883,35.296,106189.0
2023-05-11 14:30:00,36.07,36.26,36.06,36.24,93451.0,35.296,35.4819,35.2862,35.4623,93451.0
2023-05-11 15:00:00,36.23,36.35,36.2,36.29,130804.0,35.4525,35.57,35.4232,35.5112,130804.0
2023-05-11 15:30:00,36.28,36.36,36.16,36.17,493187.0,35.5015,35.5797,35.384,35.3938,493187.0
2023-05-12 09:30:00,36.34,36.69,36.3,36.55,80264.0,35.5602,35.9027,35.521,35.7657,80264.0
2023-05-12 10:00:00,36.54,36.6,36.2,36.29,52176.0,35.7559,35.8146,35.4232,35.5112,52176.0
2023-05-12 10:30:00,36.27,36.4,36.18,36.21,40975.0,35.4917,35.6189,35.4036,35.433,40975.0
2023-05-12 11:00:00,36.2,36.23,36.09,36.22,51561.0,35.4232,35.4525,35.3155,35.4427,51561.0
2023-05-12 11:30:00,36.21,36.31,36.09,36.16,73256.0,35.433,35.5308,35.3155,35.384,73256.0
2023-05-12 12:00:00,36.17,36.34,36.14,36.19,48250.0,35.3938,35.5602,35.3645,35.4134,48250.0
2023-05-12 12:30:00,36.21,36.36,36.21,36.36,52508.0,35.433,35.5797,35.433,35.5797,52508.0
2023-05-12 13:00:00,36.35,36.51,36.33,36.43,46932.0,35.57,35.7265,35.5504,35.6482,46932.0
2023-05-12 13:30:00,36.43,36.51,36.33,36.36,47236.0,35.6482,35.7265,35.5504,35.5797,47236.0
2023-05-12 14:00:00,36.35,36.39,36.27,36.39,70672.0,35.57,35.6091,35.4917,35.6091,70672.0
2023-05-12 14:30:00,36.38,36.44,36.33,36.44,49832.0,35.5993,35.658,35.5504,35.658,49832.0
2023-05-12 15:00:00,36.44,36.6,36.43,36.58,93509.0,35.658,35.8146,35.6482,35.795,93509.0
2023-05-12 15:30:00,36.59,36.78,36.55,36.69,393368.0,35.8048,35.9907,35.7657,35.9027,393368.0
2023-05-15 09:30:00,36.49,36.55,35.78,35.88,106841.0,35.7069,35.7657,35.0122,35.11,106841.0
2023-05-15 10:00:00,35.87,36.32,35.83,36.18,71402.0,35.1003,35.5406,35.0611,35.4036,71402.0
2023-05-15 10:30:00,36.16,36.18,35.95,36.08,68553.0,35.384,35.4036,35.1785,35.3057,68553.0
2023-05-15 11:00:00,36.05,36.31,36.05,36.29,43904.0,35.2764,35.5308,35.2764,35.5112,43904.0
2023-05-15 11:30:00,36.27,36.29,36.1,36.12,30351.0,35.4917,35.5112,35.3253,35.3449,30351.0
2023-05-15 12:00:00,36.11,36.44,36.04,36.41,60616.0,35.3351,35.658,35.2666,35.6287,60616.0
2023-05-15 12:30:00,36.41,36.65,36.34,36.62,41114.0,35.6287,35.8635,35.5602,35.8342,41114.0
2023-05-15 13:00:00,36.62,36.73,36.55,36.57,45514.0,35.8342,35.9418,35.7657,35.7852,45514.0
2023-05-15 13:30:00,36.56,36.63,36.47,36.48,49059.0,35.7754,35.8439,35.6874,35.6972,49059.0
2023-05-15 14:00:00,36.49,36.56,36.48,36.49,47810.0,35.7069,35.7754,35.6972,35.7069,47810.0
2023-05-15 14:30:00,36.5,36.56,36.44,36.55,45031.0,35.7167,35.7754,35.658,35.7657,45031.0
2023-05-15 15:00:00,36.56,36.68,36.55,36.59,66915.0,35.7754,35.8929,35.7657,35.8048,66915.0
2023-05-15 15:30:00,36.59,36.7,36.59,36.64,240038.0,35.8048,35.9124,35.8048,35.8537,240038.0
2023-05-16 09:30:00,36.27,36.54,36.14,36.23,68356.0,35.4917,35.7559,35.3645,35.4525,68356.0
2023-05-16 10:00:00,36.23,36.27,36.03,36.1,61641.0,35.4525,35.4917,35.2568,35.3253,61641.0
2023-05-16 10:30:00,36.11,36.19,36.03,36.08,41508.0,35.3351,35.4134,35.2568,35.3057,41508.0
2023-05-16 11:00:00,36.08,36.16,35.99,36.16,36903.0,35.3057,35.384,35.2177,35.384,36903.0
2023-05-16 11:30:00,36.15,36.22,36.09,36.18,31515.0,35.3742,35.4427,35.3155,35.4036,31515.0
2023-05-16 12:00:00,36.18,36.18,36.05,36.09,30764.0,35.4036,35.4036,35.2764,35.3155,30764.0
2023-05-16 12:30:00,36.08,36.42,36.08,36.41,48158.0,35.3057,35.6385,35.3057,35.6287,48158.0
2023-05-16 13:00:00,36.41,36.49,36.37,36.41,59882.0,35.6287,35.7069,35.5895,35.6287,59882.0
2023-05-16 13:30:00,36.41,36.46,36.26,36.27,50822.0,35.6287,35.6776,35.4819,35.4917,50822.0
2023-05-16 14:00:00,36.26,36.26,36.17,36.25,52904.0,35.4819,35.4819,35.3938,35.4721,52904.0
2023-05-16 14:30:00,36.25,36.29,36.2,36.25,46513.0,35.4721,35.5112,35.4232,35.4721,46513.0
2023-05-16 15:00:00,36.25,36.25,36.12,36.15,81964.0,35.4721,35.4721,35.3449,35.3742,81964.0
2023-05-16 15:30:00,36.15,36.18,36.06,36.16,284132.0,35.3742,35.4036,35.2862,35.384,284132.0
2023-05-17 09:30:00,36.53,36.6,36.35,36.4,36668.0,35.7461,35.8146,35.57,35.6189,36668.0
2023-05-17 10:00:00,36.41,36.47,36.34,36.42,28817.0,35.6287,35.6874,35.5602,35.6385,28817.0
2023-05-17 10:30:00,36.43,36.46,36.25,36.31,36540.0,35.6482,35.6776,35.4721,35.5308,36540.0
2023-05-17 11:00:00,36.32,36.4,36.24,36.39,27767.0,35.5406,35.6189,35.4623,35.6091,27767.0
2023-05-17 11:30:00,36.39,36.49,36.33,36.49,25058.0,35.6091,35.7069,35.5504,35.7069,25058.0
2023-05-17 12:00:00,36.48,36.52,36.41,36.5,30686.0,35.6972,35.7363,35.6287,35.7167,30686.0
2023-05-17 12:30:00,36.51,36.57,36.5,36.55,51671.0,35.7265,35.7852,35.7167,35.7657,51671.0
2023-05-17 13:00:00,36.55,36.79,36.55,36.79,33447.0,35.7657,36.0005,35.7657,36.0005,33447.0
2023-05-17 13:30:00,36.79,36.8,36.68,36.69,26014.0,36.0005,36.0103,35.8929,35.9027,26014.0
2023-05-17 14:00:00,36.69,36.7,36.6,36.62,28070.0,35.9027,35.9124,35.8146,35.8342,28070.0
2023-05-17 14:30:00,36.62,36.65,36.55,36.59,35670.0,35.8342,35.8635,35.7657,35.8048,35670.0
2023-05-17 15:00:00,36.59,36.65,36.57,36.59,57160.0,35.8048,35.8635,35.7852,35.8048,57160.0
2023-05-17 15:30:00,36.59,36.76,36.53,36.69,254255.0,35.8048,35.9712,35.7461,35.9027,254255.0
2023-05-18 09:30:00,36.66,36.74,36.51,36.51,22819.0,35.8733,35.9516,35.7265,35.7265,22819.0
2023-05-18 10:00:00,36.52,36.61,36.51,36.56,24708.0,35.7363,35.8244,35.7265,35.7754,24708.0
2023-05-18 10:30:00,36.55,36.6,36.47,36.47,24440.0,35.7657,35.8146,35.6874,35.6874,24440.0
2023-05-18 11:00:00,36.46,36.52,36.43,36.51,29030.0,35.6776,35.7363,35.6482,35.7265,29030.0
2023-05-18 11:30:00,36.51,36.53,36.36,36.37,24344.0,35.7265,35.7461,35.5797,35.5895,24344.0
2023-05-18 12:00:00,36.38,36.38,36.15,36.16,18450.0,35.5993,35.5993,35.3742,35.384,18450.0
2023-05-18 12:30:00,36.17,36.26,36.16,36.26,23070.0,35.3938,35.4819,35.384,35.4819,23070.0
2023-05-18 13:00:00,36.28,36.31,36.24,36.25,14536.0,35.5015,35.5308,35.4623,35.4721,14536.0
2023-05-18 13:30:00,36.24,36.26,36.11,36.12,18611.0,35.4623,35.4819,35.3351,35.3449,18611.0
2023-05-18 14:00:00,36.12,36.27,36.1,36.24,22412.0,35.3449,35.4917,35.3253,35.4623,22412.0
2023-05-18 14:30:00,36.25,36.34,36.22,36.27,33821.0,35.4721,35.5602,35.4427,35.4917,33821.0
2023-05-18 15:00:00,36.27,36.34,36.22,36.32,46076.0,35.4917,35.5602,35.4427,35.5406,46076.0
2023-05-18 15:30:00,36.32,36.5,36.3,36.49,148636.0,35.5406,35.7167,35.521,35.7069,148636.0
2023-05-19 09:30:00,36.67,36.67,36.19,36.2,39672.0,35.8831,35.8831,35.4134,35.4232,39672.0
2023-05-19 10:00:00,36.2,36.38,36.14,36.26,66893.0,35.4232,35.5993,35.3645,35.4819,66893.0
2023-05-19 10:30:00,36.27,36.31,36.2,36.24,33712.0,35.4917,35.5308,35.4232,35.4623,33712.0
2023-05-19 11:00:00,36.25,36.29,36.14,36.14,37806.0,35.4721,35.5112,35.3645,35.3645,37806.0
2023-05-19 11:30:00,36.14,36.19,36.02,36.11,31359.0,35.3645,35.4134,35.247,35.3351,31359.0
2023-05-19 12:00:00,36.11,36.14,36.06,36.06,27370.0,35.3351,35.3645,35.2862,35.2862,27370.0
2023-05-19 12:30:00,36.04,36.07,35.98,36.05,22190.0,35.2666,35.296,35.2079,35.2764,22190.0
2023-05-19 13:00:00,36.05,36.08,35.98,36.01,21710.0,35.2764,35.3057,35.2079,35.2372,21710.0
2023-05-19 13:30:00,36.01,36.05,35.95,36.01,30139.0,35.2372,35.2764,35.1785,35.2372,30139.0
2023-05-19 14:00:00,36.01,36.1,35.99,36.05,30329.0,35.2372,35.3253,35.2177,35.2764,30329.0
2023-05-19 14:30:00,36.04,36.07,35.99,36.04,30910.0,35.2666,35.296,35.2177,35.2666,30910.0
2023-05-19 15:00:00,36.05,36.05,36.0,36.02,28583.0,35.2764,35.2764,35.2275,35.247,28583.0
2023-05-19 15:30:00,36.02,36.18,35.97,36.03,242457.0,35.247,35.4036,35.1981,35.2568,242457.0
2023-05-22 09:30:00,35.94,36.3,35.93,36.24,36735.0,35.1688,35.521,35.159,35.4623,36735.0
2023-05-22 10:00:00,36.24,36.37,36.15,36.31,37452.0,35.4623,35.5895,35.3742,35.5308,37452.0
2023-05-22 10:30:00,36.31,36.44,36.3,36.44,72626.0,35.5308,35.658,35.521,35.658,72626.0
2023-05-22 11:00:00,36.45,36.54,36.37,36.54,35559.0,35.6678,35.7559,35.5895,35.7559,35559.0
2023-05-22 11:30:00,36.54,36.66,36.5,36.62,31937.0,35.7559,35.8733,35.7167,35.8342,31937.0
2023-05-22 12:00:00,36.63,36.69,36.58,36.65,34042.0,35.8439,35.9027,35.795,35.8635,34042.0
2023-05-22 12:30:00,36.66,36.68,36.57,36.58,22051.0,35.8733,35.8929,35.7852,35.795,22051.0
2023-05-22 13:00:00,36.57,36.63,36.5,36.58,27335.0,35.7852,35.8439,35.7167,35.795,27335.0
2023-05-22 13:30:00,36.58,36.58,36.49,36.5,23159.0,35.795,35.795,35.7069,35.7167,23159.0
2023-05-22 14:00:00,36.49,36.58,36.47,36.58,27282.0,35.7069,35.795,35.6874,35.795,27282.0
2023-05-22 14:30:00,36.58,36.59,36.51,36.54,29985.0,35.795,35.8048,35.7265,35.7559,29985.0
2023-05-22 15:00:00,36.55,36.59,36.53,36.57,31379.0,35.7657,35.8048,35.7461,35.7852,31379.0
2023-05-22 15:30:00,36.57,36.62,36.49,36.62,156194.0,35.7852,35.8342,35.7069,35.8342,156194.0
2023-05-23 09:30:00,36.43,36.6,36.43,36.6,23864.0,35.6482,35.8146,35.6482,35.8146,23864.0
2023-05-23 10:00:00,36.63,36.71,36.55,36.57,30087.0,35.8439,35.9222,35.7657,35.7852,30087.0
2023-05-23 10:30:00,36.57,36.65,36.52,36.58,32278.0,35.7852,35.8635,35.7363,35.795,32278.0
2023-05-23 11:00:00,36.59,36.67,36.59,36.67,19032.0,35.8048,35.8831,35.8048,35.8831,19032.0
2023-05-23 11:30:00,36.67,36.68,36.52,36.52,35670.0,35.8831,35.8929,35.7363,35.7363,35670.0
2023-05-23 12:00:00,36.53,36.54,36.44,36.51,14515.0,35.7461,35.7559,35.658,35.7265,14515.0
2023-05-23 12:30:00,36.51,36.52,36.35,36.42,14472.0,35.7265,35.7363,35.57,35.6385,14472.0
2023-05-23 13:00:00,36.42,36.45,36.26,36.26,15223.0,35.6385,35.6678,35.4819,35.4819,15223.0
2023-05-23 13:30:00,36.23,36.28,36.13,36.2,26009.0,35.4525,35.5015,35.3547,35.4232,26009.0
2023-05-23 14:00:00,36.19,36.32,36.11,36.24,62357.0,35.4134,35.5406,35.3351,35.4623,62357.0
2023-05-23 14:30:00,36.23,36.3,36.19,36.27,39971.0,35.4525,35.521,35.4134,35.4917,39971.0
2023-05-23 15:00:00,36.28,36.35,36.24,36.33,27457.0,35.5015,35.57,35.4623,35.5504,27457.0
2023-05-23 15:30:00,36.34,36.47,36.33,36.36,159613.0,35.5602,35.6874,35.5504,35.5797,159613.0
2023-05-24 09:30:00,36.28,36.28,35.99,35.99,51946.0,35.5015,35.5015,35.2177,35.2177,51946.0
2023-05-24 10:00:00,36.04,36.22,36.03,36.11,18459.0,35.2666,35.4427,35.2568,35.3351,18459.0
2023-05-24 10:30:00,36.11,36.17,36.05,36.05,23543.0,35.3351,35.3938,35.2764,35.2764,23543.0
2023-05-24 11:00:00,36.05,36.09,35.99,36.05,28766.0,35.2764,35.3155,35.2177,35.2764,28766.0
2023-05-24 11:30:00,36.05,36.09,36.03,36.04,15459.0,35.2764,35.3155,35.2568,35.2666,15459.0
2023-05-24 12:00:00,36.05,36.1,36.02,36.08,18969.0,35.2764,35.3253,35.247,35.3057,18969.0
2023-05-24 12:30:00,36.08,36.1,36.0,36.03,23601.0,35.3057,35.3253,35.2275,35.2568,23601.0
2023-05-24 13:00:00,36.02,36.03,35.86,35.91,54070.0,35.247,35.2568,35.0905,35.1394,54070.0
2023-05-24 13:30:00,35.91,36.05,35.9,36.03,47739.0,35.1394,35.2764,35.1296,35.2568,47739.0
2023-05-24 14:00:00,36.03,36.07,35.97,35.99,21786.0,35.2568,35.296,35.1981,35.2177,21786.0
2023-05-24 14:30:00,35.99,36.02,35.89,35.89,58158.0,35.2177,35.247,35.1198,35.1198,58158.0
2023-05-24 15:00:00,35.89,35.93,35.84,35.86,93263.0,35.1198,35.159,35.0709,35.0905,93263.0
2023-05-24 15:30:00,35.86,35.89,35.71,35.77,235755.0,35.0905,35.1198,34.9437,35.0024,235755.0
2023-05-25 09:30:00,35.77,36.08,35.7,36.04,55263.0,35.0024,35.3057,34.9339,35.2666,55263.0
2023-05-25 10:00:00,36.09,36.14,35.96,35.97,34899.0,35.3155,35.3645,35.1883,35.1981,34899.0
2023-05-25 10:30:00,35.98,36.04,35.94,35.98,39399.0,35.2079,35.2666,35.1688,35.2079,39399.0
2023-05-25 11:00:00,35.97,35.99,35.85,35.89,30278.0,35.1981,35.2177,35.0807,35.1198,30278.0
2023-05-25 11:30:00,35.89,35.94,35.83,35.92,40014.0,35.1198,35.1688,35.0611,35.1492,40014.0
2023-05-25 12:00:00,35.92,36.02,35.89,35.91,29083.0,35.1492,35.247,35.1198,35.1394,29083.0
2023-05-25 12:30:00,35.91,35.94,35.84,35.85,36697.0,35.1394,35.1688,35.0709,35.0807,36697.0
2023-05-25 13:00:00,35.86,36.06,35.83,36.04,27277.0,35.0905,35.2862,35.0611,35.2666,27277.0
2023-05-25 13:30:00,36.03,36.11,36.02,36.05,14423.0,35.2568,35.3351,35.247,35.2764,14423.0
2023-05-25 14:00:00,36.05,36.23,36.05,36.2,20947.0,35.2764,35.4525,35.2764,35.4232,20947.0
2023-05-25 14:30:00,36.21,36.21,35.99,36.0,34839.0,35.433,35.433,35.2177,35.2275,34839.0
2023-05-25 15:00:00,36.0,36.01,35.93,35.99,131956.0,35.2275,35.2372,35.159,35.2177,131956.0
2023-05-25 15:30:00,35.99,36.01,35.84,35.84,237482.0,35.2177,35.2372,35.0709,35.0709,237482.0
2023-05-26 09:30:00,35.87,36.35,35.87,36.28,72958.0,35.1003,35.57,35.1003,35.5015,72958.0
2023-05-26 10:00:00,36.3,36.41,36.1,36.3,42082.0,35.521,35.6287,35.3253,35.521,42082.0
2023-05-26 10:30:00,36.3,36.3,36.1,36.15,16796.0,35.521,35.521,35.3253,35.3742,16796.0
2023-05-26 11:00:00,36.17,36.19,36.01,36.03,15337.0,35.3938,35.4134,35.2372,35.2568,15337.0
2023-05-26 11:30:00,36.03,36.06,36.0,36.03,23928.0,35.2568,35.2862,35.2275,35.2568,23928.0
2023-05-26 12:00:00,36.03,36.11,35.97,36.08,25126.0,35.2568,35.3351,35.1981,35.3057,25126.0
2023-05-26 12:30:00,36.07,36.1,35.99,36.01,15778.0,35.296,35.3253,35.2177,35.2372,15778.0
2023-05-26 13:00:00,36.02,36.06,35.99,36.06,12657.0,35.247,35.2862,35.2177,35.2862,12657.0
2023-05-26 13:30:00,36.06,36.09,36.02,36.07,8621.0,35.2862,35.3155,35.247,35.296,8621.0
2023-05-26 14:00:00,36.06,36.07,36.01,36.07,12353.0,35.2862,35.296,35.2372,35.296,12353.0
2023-05-26 14:30:00,36.06,36.08,36.0,36.01,9628.0,35.2862,35.3057,35.2275,35.2372,9628.0
2023-05-26 15:00:00,36.01,36.05,35.98,36.01,36175.0,35.2372,35.2764,35.2079,35.2372,36175.0
2023-05-26 15:30:00,36.02,36.06,35.89,35.92,85447.0,35.247,35.2862,35.1198,35.1492,85447.0
2023-05-30 09:30:00,36.04,36.16,35.72,35.72,44628.0,35.2666,35.384,34.9535,34.9535,44628.0
2023-05-30 10:00:00,35.73,35.75,35.39,35.44,74636.0,34.9633,34.9828,34.6306,34.6795,74636.0
2023-05-30 10:30:00,35.43,35.63,35.43,35.59,31969.0,34.6697,34.8654,34.6697,34.8263,31969.0
2023-05-30 11:00:00,35.6,35.61,35.4,35.53,30529.0,34.836,34.8458,34.6403,34.7676,30529.0
2023-05-30 11:30:00,35.54,35.56,35.43,35.44,35698.0,34.7773,34.7969,34.6697,34.6795,35698.0
2023-05-30 12:00:00,35.45,35.55,35.44,35.45,28821.0,34.6893,34.7871,34.6795,34.6893,28821.0
2023-05-30 12:30:00,35.45,35.52,35.37,35.52,25429.0,34.6893,34.7578,34.611,34.7578,25429.0
2023-05-30 13:00:00,35.52,35.52,35.38,35.42,24769.0,34.7578,34.7578,34.6208,34.6599,24769.0
2023-05-30 13:30:00,35.44,35.56,35.42,35.54,35717.0,34.6795,34.7969,34.6599,34.7773,35717.0
2023-05-30 14:00:00,35.53,35.66,35.52,35.65,28322.0,34.7676,34.8948,34.7578,34.885,28322.0
2023-05-30 14:30:00,35.65,35.65,35.53,35.57,42949.0,34.885,34.885,34.7676,34.8067,42949.0
2023-05-30 15:00:00,35.57,35.69,35.51,35.69,65589.0,34.8067,34.9241,34.748,34.9241,65589.0
2023-05-30 15:30:00,35.69,35.72,35.56,35.61,179651.0,34.9241,34.9535,34.7969,34.8458,179651.0
2023-05-31 09:30:00,35.51,35.76,35.4,35.68,52936.0,34.748,34.9926,34.6403,34.9143,52936.0
2023-05-31 10:00:00,35.66,35.68,35.29,35.29,35208.0,34.8948,34.9143,34.5327,34.5327,35208.0
2023-05-31 10:30:00,35.29,35.38,35.23,35.34,38780.0,34.5327,34.6208,34.474,34.5816,38780.0
2023-05-31 11:00:00,35.34,35.35,35.06,35.19,54431.0,34.5816,34.5914,34.3076,34.4348,54431.0
2023-05-31 11:30:00,35.18,35.47,35.18,35.34,81492.0,34.4251,34.7088,34.4251,34.5816,81492.0
2023-05-31 12:00:00,35.36,35.38,35.27,35.32,26187.0,34.6012,34.6208,34.5131,34.5621,26187.0
2023-05-31 12:30:00,35.33,35.43,35.31,35.4,22169.0,34.5718,34.6697,34.5523,34.6403,22169.0
2023-05-31 13:00:00,35.43,35.47,35.41,35.42,14725.0,34.6697,34.7088,34.6501,34.6599,14725.0
2023-05-31 13:30:00,35.43,35.49,35.38,35.4,22529.0,34.6697,34.7284,34.6208,34.6403,22529.0
2023-05-31 14:00:00,35.39,35.45,35.38,35.45,29304.0,34.6306,34.6893,34.6208,34.6893,29304.0
2023-05-31 14:30:00,35.44,35.6,35.44,35.52,43474.0,34.6795,34.836,34.6795,34.7578,43474.0
2023-05-31 15:00:00,35.52,35.56,35.5,35.52,38891.0,34.7578,34.7969,34.7382,34.7578,38891.0
2023-05-31 15:30:00,35.52,35.59,35.37,35.44,262802.0,34.7578,34.8263,34.611,34.6795,262802.0
2023-06-01 09:30:00,35.59,35.89,35.45,35.62,62413.0,34.8263,35.1198,34.6893,34.8556,62413.0
2023-06-01 10:00:00,35.59,35.76,35.57,35.73,22914.0,34.8263,34.9926,34.8067,34.9633,22914.0
2023-06-01 10:30:00,35.71,35.82,35.68,35.73,25925.0,34.9437,35.0513,34.9143,34.9633,25925.0
2023-06-01 11:00:00,35.74,35.87,35.74,35.83,24612.0,34.973,35.1003,34.973,35.0611,24612.0
2023-06-01 11:30:00,35.81,35.89,35.81,35.87,24696.0,35.0415,35.1198,35.0415,35.1003,24696.0
2023-06-01 12:00:00,35.85,36.06,35.85,36.05,22499.0,35.0807,35.2862,35.0807,35.2764,22499.0
2023-06-01 12:30:00,36.06,36.17,36.04,36.04,29068.0,35.2862,35.3938,35.2666,35.2666,29068.0
2023-06-01 13:00:00,36.06,36.06,35.89,35.89,21792.0,35.2862,35.2862,35.1198,35.1198,21792.0
2023-06-01 13:30:00,35.89,35.95,35.86,35.95,18376.0,35.1198,35.1785,35.0905,35.1785,18376.0
2023-06-01 14:00:00,35.94,35.95,35.81,35.83,14325.0,35.1688,35.1785,35.0415,35.0611,14325.0
2023-06-01 14:30:00,35.83,35.9,35.81,35.83,15761.0,35.0611,35.1296,35.0415,35.0611,15761.0
2023-06-01 15:00:00,35.83,35.89,35.82,35.82,19433.0,35.0611,35.1198,35.0513,35.0513,19433.0
2023-06-01 15:30:00,35.82,36.0,35.76,35.99,124756.0,35.0513,35.2275,34.9926,35.2177,124756.0
2023-06-02 09:30:00,36.4,36.95,36.37,36.43,119488.0,35.6189,36.1571,35.5895,35.6482,119488.0
2023-06-02 10:00:00,36.41,36.55,36.34,36.47,41868.0,35.6287,35.7657,35.5602,35.6874,41868.0
2023-06-02 10:30:00,36.46,36.73,36.45,36.73,49900.0,35.6776,35.9418,35.6678,35.9418,49900.0
2023-06-02 11:00:00,36.73,36.98,36.73,36.98,54823.0,35.9418,36.1864,35.9418,36.1864,54823.0
2023-06-02 11:30:00,36.97,37.03,36.78,36.91,44318.0,36.1766,36.2354,35.9907,36.1179,44318.0
2023-06-02 12:00:00,36.92,37.02,36.92,37.02,38279.0,36.1277,36.2256,36.1277,36.2256,38279.0
2023-06-02 12:30:00,37.03,37.11,37.02,37.1,31377.0,36.2354,36.3136,36.2256,36.3039,31377.0
2023-06-02 13:00:00,37.09,37.17,37.06,37.17,40061.0,36.2941,36.3724,36.2647,36.3724,40061.0
2023-06-02 13:30:00,37.18,37.26,37.15,37.22,50603.0,36.3821,36.4604,36.3528,36.4213,50603.0
2023-06-02 14:00:00,37.21,37.25,37.16,37.16,42269.0,36.4115,36.4506,36.3626,36.3626,42269.0
2023-06-02 14:30:00,37.16,37.25,37.12,37.22,48691.0,36.3626,36.4506,36.3234,36.4213,48691.0
2023-06-02 15:00:00,37.22,37.24,37.0,37.02,51871.0,36.4213,36.4409,36.206,36.2256,51871.0
2023-06-02 15:30:00,37.02,37.05,36.87,36.9,151378.0,36.2256,36.2549,36.0788,36.1082,151378.0
2023-06-05 09:30:00,36.65,36.8,36.49,36.53,30324.0,35.8635,36.0103,35.7069,35.7461,30324.0
2023-06-05 10:00:00,36.52,36.68,36.17,36.2,16650.0,35.7363,35.8929,35.3938,35.4232,16650.0
2023-06-05 10:30:00,36.18,36.4,36.17,36.36,22440.0,35.4036,35.6189,35.3938,35.5797,22440.0
2023-06-05 11:00:00,36.34,36.44,36.33,36.37,15387.0,35.5602,35.658,35.5504,35.5895,15387.0
2023-06-05 11:30:00,36.38,36.44,36.29,36.32,23846.0,35.5993,35.658,35.5112,35.5406,23846.0
2023-06-05 12:00:00,36.33,36.41,36.26,36.33,18981.0,35.5504,35.6287,35.4819,35.5504,18981.0
2023-06-05 12:30:00,36.33,36.37,36.2,36.24,30171.0,35.5504,35.5895,35.4232,35.4623,30171.0
2023-06-05 13:00:00,36.25,36.3,36.23,36.25,19066.0,35.4721,35.521,35.4525,35.4721,19066.0
2023-06-05 13:30:00,36.22,36.25,36.18,36.23,18360.0,35.4427,35.4721,35.4036,35.4525,18360.0
2023-06-05 14:00:00,36.23,36.36,36.19,36.29,17077.0,35.4525,35.5797,35.4134,35.5112,17077.0
2023-06-05 14:30:00,36.28,36.38,36.19,36.35,20289.0,35.5015,35.5993,35.4134,35.57,20289.0
2023-06-05 15:00:00,36.33,36.37,36.2,36.3,21193.0,35.5504,35.5895,35.4232,35.521,21193.0
2023-06-05 15:30:00,36.29,36.47,36.29,36.46,93167.0,35.5112,35.6874,35.5112,35.6776,93167.0
2023-06-06 09:30:00,36.46,36.55,36.38,36.48,15270.0,35.6776,35.7657,35.5993,35.6972,15270.0
2023-06-06 10:00:00,36.49,36.69,36.49,36.65,9254.0,35.7069,35.9027,35.7069,35.8635,9254.0
2023-06-06 10:30:00,36.64,36.77,36.61,36.69,22279.0,35.8537,35.9809,35.8244,35.9027,22279.0
2023-06-06 11:00:00,36.7,36.73,36.59,36.63,13195.0,35.9124,35.9418,35.8048,35.8439,13195.0
2023-06-06 11:30:00,36.64,36.64,36.52,36.57,24445.0,35.8537,35.8537,35.7363,35.7852,24445.0
2023-06-06 12:00:00,36.58,36.62,36.53,36.53,8596.0,35.795,35.8342,35.7461,35.7461,8596.0
2023-06-06 12:30:00,36.55,36.61,36.51,36.52,9675.0,35.7657,35.8244,35.7265,35.7363,9675.0
2023-06-06 13:00:00,36.54,36.61,36.52,36.58,11589.0,35.7559,35.8244,35.7363,35.795,11589.0
2023-06-06 13:30:00,36.58,36.6,36.51,36.52,9816.0,35.795,35.8146,35.7265,35.7363,9816.0
2023-06-06 14:00:00,36.5,36.56,36.48,36.52,10527.0,35.7167,35.7754,35.6972,35.7363,10527.0
2023-06-06 14:30:00,36.52,36.53,36.44,36.52,15019.0,35.7363,35.7461,35.658,35.7363,15019.0
2023-06-06 15:00:00,36.52,36.54,36.46,36.51,18803.0,35.7363,35.7559,35.6776,35.7265,18803.0
2023-06-06 15:30:00,36.51,36.58,36.45,36.56,79427.0,35.7265,35.795,35.6678,35.7754,79427.0
2023-06-07 09:30:00,36.63,36.8,36.57,36.79,16902.0,35.8439,36.0103,35.7852,36.0005,16902.0
2023-06-07 10:00:00,36.81,36.96,36.81,36.91,14674.0,36.0201,36.1669,36.0201,36.1179,14674.0
2023-06-07 10:30:00,36.91,36.92,36.64,36.78,14203.0,36.1179,36.1277,35.8537,35.9907,14203.0
2023-06-07 11:00:00,36.79,36.84,36.76,36.84,10540.0,36.0005,36.0494,35.9712,36.0494,10540.0
2023-06-07 11:30:00,36.83,36.86,36.76,36.82,19906.0,36.0397,36.069,35.9712,36.0299,19906.0
2023-06-07 12:00:00,36.84,36.91,36.82,36.82,17301.0,36.0494,36.1179,36.0299,36.0299,17301.0
2023-06-07 12:30:00,36.82,36.92,36.75,36.84,23292.0,36.0299,36.1277,35.9614,36.0494,23292.0
2023-06-07 13:00:00,36.84,36.87,36.75,36.79,17516.0,36.0494,36.0788,35.9614,36.0005,17516.0
2023-06-07 13:30:00,36.79,36.83,36.74,36.82,20736.0,36.0005,36.0397,35.9516,36.0299,20736.0
2023-06-07 14:00:00,36.82,36.9,36.82,36.87,12602.0,36.0299,36.1082,36.0299,36.0788,12602.0
2023-06-07 14:30:00,36.87,36.94,36.84,36.9,25709.0,36.0788,36.1473,36.0494,36.1082,25709.0
2023-06-07 15:00:00,36.9,37.0,36.89,36.97,41639.0,36.1082,36.206,36.0984,36.1766,41639.0
2023-06-07 15:30:00,36.97,37.11,36.92,37.07,160768.0,36.1766,36.3136,36.1277,36.2745,160768.0
2023-06-08 09:30:00,37.09,37.09,36.74,36.97,75086.0,36.2941,36.2941,35.9516,36.1766,75086.0
2023-06-08 10:00:00,37.01,37.04,36.96,36.98,17007.0,36.2158,36.2451,36.1669,36.1864,17007.0
2023-06-08 10:30:00,36.99,37.08,36.91,37.0,28896.0,36.1962,36.2843,36.1179,36.206,28896.0
2023-06-08 11:00:00,37.02,37.14,37.02,37.14,19376.0,36.2256,36.343,36.2256,36.343,19376.0
2023-06-08 11:30:00,37.15,37.16,37.03,37.11,21725.0,36.3528,36.3626,36.2354,36.3136,21725.0
2023-06-08 12:00:00,37.1,37.19,37.08,37.17,13330.0,36.3039,36.3919,36.2843,36.3724,13330.0
2023-06-08 12:30:00,37.16,37.2,37.13,37.19,10286.0,36.3626,36.4017,36.3332,36.3919,10286.0
2023-06-08 13:00:00,37.18,37.26,37.17,37.26,15086.0,36.3821,36.4604,36.3724,36.4604,15086.0
2023-06-08 13:30:00,37.25,37.25,37.2,37.24,14752.0,36.4506,36.4506,36.4017,36.4409,14752.0
2023-06-08 14:00:00,37.25,37.26,37.07,37.07,22429.0,36.4506,36.4604,36.2745,36.2745,22429.0
2023-06-08 14:30:00,37.08,37.13,37.06,37.07,20492.0,36.2843,36.3332,36.2647,36.2745,20492.0
2023-06-08 15:00:00,37.08,37.08,36.93,36.98,39446.0,36.2843,36.2843,36.1375,36.1864,39446.0
2023-06-08 15:30:00,36.97,37.05,36.91,37.02,107643.0,36.1766,36.2549,36.1179,36.2256,107643.0
2023-06-09 09:30:00,37.16,37.42,37.08,37.22,35752.0,36.3626,36.617,36.2843,36.4213,35752.0
2023-06-09 10:00:00,37.22,37.31,37.12,37.18,20799.0,36.4213,36.5094,36.3234,36.3821,20799.0
2023-06-09 10:30:00,37.19,37.23,37.09,37.16,21131.0,36.3919,36.4311,36.2941,36.3626,21131.0
2023-06-09 11:00:00,37.17,37.21,37.02,37.09,17702.0,36.3724,36.4115,36.2256,36.2941,17702.0
2023-06-09 11:30:00,37.08,37.19,37.02,37.18,22250.0,36.2843,36.3919,36.2256,36.3821,22250.0
2023-06-09 12:00:00,37.17,37.25,37.14,37.18,21457.0,36.3724,36.4506,36.343,36.3821,21457.0
2023-06-09 12:30:00,37.19,37.21,37.11,37.11,10506.0,36.3919,36.4115,36.3136,36.3136,10506.0
2023-06-09 13:00:00,37.09,37.13,37.06,37.09,14006.0,36.2941,36.3332,36.2647,36.2941,14006.0
2023-06-09 13:30:00,37.08,37.09,36.85,36.86,34092.0,36.2843,36.2941,36.0592,36.069,34092.0
2023-06-09 14:00:00,36.87,36.89,36.71,36.76,21908.0,36.0788,36.0984,35.9222,35.9712,21908.0
2023-06-09 14:30:00,36.75,36.79,36.73,36.79,9367.0,35.9614,36.0005,35.9418,36.0005,9367.0
2023-06-09 15:00:00,36.79,36.84,36.76,36.79,28569.0,36.0005,36.0494,35.9712,36.0005,28569.0
2023-06-09 15:30:00,36.79,36.86,36.75,36.82,87197.0,36.0005,36.069,35.9614,36.0299,87197.0
2023-06-12 09:30:00,36.74,36.92,36.54,36.89,20110.0,35.9516,36.1277,35.7559,36.0984,20110.0
2023-06-12 10:00:00,36.91,36.93,36.76,36.8,15354.0,36.1179,36.1375,35.9712,36.0103,15354.0
2023-06-12 10:30:00,36.79,36.79,36.6,36.7,11919.0,36.0005,36.0005,35.8146,35.9124,11919.0
2023-06-12 11:00:00,36.72,36.86,36.72,36.86,10669.0,35.932,36.069,35.932,36.069,10669.0
2023-06-12 11:30:00,36.88,36.88,36.75,36.77,11823.0,36.0886,36.0886,35.9614,35.9809,11823.0
2023-06-12 12:00:00,36.78,36.85,36.75,36.81,9763.0,35.9907,36.0592,35.9614,36.0201,9763.0
2023-06-12 12:30:00,36.8,36.87,36.8,36.82,7812.0,36.0103,36.0788,36.0103,36.0299,7812.0
2023-06-12 13:00:00,36.81,36.83,36.78,36.78,7237.0,36.0201,36.0397,35.9907,35.9907,7237.0
2023-06-12 13:30:00,36.75,36.89,36.75,36.87,14223.0,35.9614,36.0984,35.9614,36.0788,14223.0
2023-06-12 14:00:00,36.87,36.89,36.84,36.85,13978.0,36.0788,36.0984,36.0494,36.0592,13978.0
2023-06-12 14:30:00,36.83,37.02,36.83,37.0,15015.0,36.0397,36.2256,36.0397,36.206,15015.0
2023-06-12 15:00:00,37.02,37.14,37.0,37.07,25155.0,36.2256,36.343,36.206,36.2745,25155.0
2023-06-12 15:30:00,37.08,37.12,37.02,37.11,93201.0,36.2843,36.3234,36.2256,36.3136,93201.0
2023-06-13 09:30:00,37.33,37.65,37.16,37.61,99036.0,36.5289,36.8421,36.3626,36.8029,99036.0
2023-06-13 10:00:00,37.61,37.91,37.6,37.83,87537.0,36.8029,37.0965,36.7931,37.0182,87537.0
2023-06-13 10:30:00,37.84,37.88,37.69,37.69,40581.0,37.028,37.0671,36.8812,36.8812,40581.0
2023-06-13 11:00:00,37.67,37.71,37.61,37.66,23427.0,36.8616,36.9008,36.8029,36.8518,23427.0
2023-06-13 11:30:00,37.65,37.66,37.48,37.49,49685.0,36.8421,36.8518,36.6757,36.6855,49685.0
2023-06-13 12:00:00,37.47,37.52,37.44,37.48,27819.0,36.6659,36.7148,36.6366,36.6757,27819.0
2023-06-13 12:30:00,37.48,37.6,37.46,37.58,13866.0,36.6757,36.7931,36.6561,36.7736,13866.0
2023-06-13 13:00:00,37.58,37.64,37.47,37.51,36558.0,36.7736,36.8323,36.6659,36.7051,36558.0
2023-06-13 13:30:00,37.5,37.51,37.39,37.41,24056.0,36.6953,36.7051,36.5876,36.6072,24056.0
2023-06-13 14:00:00,37.41,37.52,37.4,37.49,23175.0,36.6072,36.7148,36.5974,36.6855,23175.0
2023-06-13 14:30:00,37.48,37.5,37.39,37.4,23118.0,36.6757,36.6953,36.5876,36.5974,23118.0
2023-06-13 15:00:00,37.4,37.45,37.31,37.31,58499.0,36.5974,36.6463,36.5094,36.5094,58499.0
2023-06-13 15:30:00,37.32,37.4,37.28,37.4,102604.0,36.5191,36.5974,36.48,36.5974,102604.0
2023-06-14 09:30:00,37.31,37.53,36.94,37.03,35795.0,36.5094,36.7246,36.1473,36.2354,35795.0
2023-06-14 10:00:00,37.01,37.23,36.99,37.22,19286.0,36.2158,36.4311,36.1962,36.4213,19286.0
2023-06-14 10:30:00,37.23,37.32,37.21,37.28,22677.0,36.4311,36.5191,36.4115,36.48,22677.0
2023-06-14 11:00:00,37.27,37.37,37.24,37.33,19917.0,36.4702,36.5681,36.4409,36.5289,19917.0
2023-06-14 11:30:00,37.34,37.37,37.19,37.24,17419.0,36.5387,36.5681,36.3919,36.4409,17419.0
2023-06-14 12:00:00,37.24,37.27,37.13,37.13,15620.0,36.4409,36.4702,36.3332,36.3332,15620.0
2023-06-14 12:30:00,37.12,37.13,37.02,37.03,32806.0,36.3234,36.3332,36.2256,36.2354,32806.0
2023-06-14 13:00:00,37.03,37.03,36.91,36.96,29179.0,36.2354,36.2354,36.1179,36.1669,29179.0
2023-06-14 13:30:00,36.95,37.12,36.93,37.06,25987.0,36.1571,36.3234,36.1375,36.2647,25987.0
2023-06-14 14:00:00,37.05,37.05,36.77,36.84,35614.0,36.2549,36.2549,35.9809,36.0494,35614.0
2023-06-14 14:30:00,36.85,36.98,36.82,36.91,56580.0,36.0592,36.1864,36.0299,36.1179,56580.0
2023-06-14 15:00:00,36.92,37.07,36.89,37.0,59845.0,36.1277,36.2745,36.0984,36.206,59845.0
2023-06-14 15:30:00,36.98,37.0,36.8,36.96,100026.0,36.1864,36.206,36.0103,36.1669,100026.0
2023-06-15 09:30:00,36.87,37.18,36.82,37.14,29007.0,36.0788,36.3821,36.0299,36.343,29007.0
2023-06-15 10:00:00,37.16,37.2,37.02,37.14,25209.0,36.3626,36.4017,36.2256,36.343,25209.0
2023-06-15 10:30:00,37.15,37.28,37.08,37.22,17059.0,36.3528,36.48,36.2843,36.4213,17059.0
2023-06-15 11:00:00,37.23,37.36,37.21,37.35,16113.0,36.4311,36.5583,36.4115,36.5485,16113.0
2023-06-15 11:30:00,37.37,37.39,37.28,37.29,12212.0,36.5681,36.5876,36.48,36.4898,12212.0
2023-06-15 12:00:00,37.29,37.31,37.21,37.22,10875.0,36.4898,36.5094,36.4115,36.4213,10875.0
2023-06-15 12:30:00,37.23,37.28,37.13,37.16,14513.0,36.4311,36.48,36.3332,36.3626,14513.0
2023-06-15 13:00:00,37.16,37.18,37.09,37.16,20755.0,36.3626,36.3821,36.2941,36.3626,20755.0
2023-06-15 13:30:00,37.17,37.25,37.15,37.25,26692.0,36.3724,36.4506,36.3528,36.4506,26692.0
2023-06-15 14:00:00,37.25,37.28,37.16,37.19,15534.0,36.4506,36.48,36.3626,36.3919,15534.0
2023-06-15 14:30:00,37.19,37.27,37.18,37.25,36476.0,36.3919,36.4702,36.3821,36.4506,36476.0
2023-06-15 15:00:00,37.25,37.36,37.23,37.3,36607.0,36.4506,36.5583,36.4311,36.4996,36607.0
2023-06-15 15:30:00,37.31,37.39,37.27,37.38,112569.0,36.5094,36.5876,36.4702,36.5779,112569.0
2023-06-16 09:30:00,37.52,37.6,37.25,37.25,120277.0,36.7148,36.7931,36.4506,36.4506,120277.0
2023-06-16 10:00:00,37.26,37.43,37.26,37.43,34629.0,36.4604,36.6268,36.4604,36.6268,34629.0
2023-06-16 10:30:00,37.44,37.53,37.43,37.43,52889.0,36.6366,36.7246,36.6268,36.6268,52889.0
2023-06-16 11:00:00,37.43,37.51,37.39,37.48,29339.0,36.6268,36.7051,36.5876,36.6757,29339.0
2023-06-16 11:30:00,37.48,37.56,37.42,37.56,32466.0,36.6757,36.754,36.617,36.754,32466.0
2023-06-16 12:00:00,37.56,37.58,37.46,37.51,28465.0,36.754,36.7736,36.6561,36.7051,28465.0
2023-06-16 12:30:00,37.5,37.7,37.5,37.69,25716.0,36.6953,36.891,36.6953,36.8812,25716.0
2023-06-16 13:00:00,37.68,37.69,37.57,37.59,15427.0,36.8714,36.8812,36.7638,36.7833,15427.0
2023-06-16 13:30:00,37.6,37.6,37.49,37.57,22242.0,36.7931,36.7931,36.6855,36.7638,22242.0
2023-06-16 14:00:00,37.57,37.61,37.49,37.6,23912.0,36.7638,36.8029,36.6855,36.7931,23912.0
2023-06-16 14:30:00,37.59,37.62,37.53,37.53,24936.0,36.7833,36.8127,36.7246,36.7246,24936.0
2023-06-16 15:00:00,37.52,37.53,37.38,37.4,53046.0,36.7148,36.7246,36.5779,36.5974,53046.0
2023-06-16 15:30:00,37.4,37.64,37.38,37.63,263492.0,36.5974,36.8323,36.5779,36.8225,263492.0
2023-06-20 09:30:00,37.25,37.43,37.06,37.14,25668.0,36.4506,36.6268,36.2647,36.343,25668.0
2023-06-20 10:00:00,37.12,37.19,36.95,36.98,16230.0,36.3234,36.3919,36.1571,36.1864,16230.0
2023-06-20 10:30:00,37.0,37.09,36.96,37.01,26252.0,36.206,36.2941,36.1669,36.2158,26252.0
2023-06-20 11:00:00,36.99,37.02,36.92,36.96,18769.0,36.1962,36.2256,36.1277,36.1669,18769.0
2023-06-20 11:30:00,36.97,37.12,36.96,37.09,20421.0,36.1766,36.3234,36.1669,36.2941,20421.0
2023-06-20 12:00:00,37.09,37.1,36.99,37.03,63422.0,36.2941,36.3039,36.1962,36.2354,63422.0
2023-06-20 12:30:00,37.03,37.07,36.98,37.03,47309.0,36.2354,36.2745,36.1864,36.2354,47309.0
2023-06-20 13:00:00,37.03,37.03,36.97,36.98,22717.0,36.2354,36.2354,36.1766,36.1864,22717.0
2023-06-20 13:30:00,36.98,37.14,36.97,37.08,24731.0,36.1864,36.343,36.1766,36.2843,24731.0
2023-06-20 14:00:00,37.08,37.13,37.06,37.11,23054.0,36.2843,36.3332,36.2647,36.3136,23054.0
2023-06-20 14:30:00,37.11,37.16,37.05,37.16,26663.0,36.3136,36.3626,36.2549,36.3626,26663.0
2023-06-20 15:00:00,37.16,37.35,37.16,37.34,34534.0,36.3626,36.5485,36.3626,36.5387,34534.0
2023-06-20 15:30:00,37.34,37.53,37.33,37.51,155872.0,36.5387,36.7246,36.5289,36.7051,155872.0
2023-06-21 09:30:00,37.5,37.56,37.41,37.53,20138.0,36.6953,36.754,36.6072,36.7246,20138.0
2023-06-21 10:00:00,37.53,37.68,37.52,37.67,16818.0,36.7246,36.8714,36.7148,36.8616,16818.0
2023-06-21 10:30:00,37.68,37.73,37.54,37.62,42792.0,36.8714,36.9203,36.7344,36.8127,42792.0
2023-06-21 11:00:00,37.63,37.72,37.61,37.71,18975.0,36.8225,36.9106,36.8029,36.9008,18975.0
2023-06-21 11:30:00,37.7,37.7,37.61,37.65,16375.0,36.891,36.891,36.8029,36.8421,16375.0
2023-06-21 12:00:00,37.66,37.67,37.49,37.52,21292.0,36.8518,36.8616,36.6855,36.7148,21292.0
2023-06-21 12:30:00,37.52,37.55,37.48,37.52,23594.0,36.7148,36.7442,36.6757,36.7148,23594.0
2023-06-21 13:00:00,37.52,37.54,37.46,37.54,40511.0,36.7148,36.7344,36.6561,36.7344,40511.0
2023-06-21 13:30:00,37.52,37.61,37.49,37.61,12367.0,36.7148,36.8029,36.6855,36.8029,12367.0
2023-06-21 14:00:00,37.59,37.71,37.58,37.7,17729.0,36.7833,36.9008,36.7736,36.891,17729.0
2023-06-21 14:30:00,37.71,37.72,37.65,37.66,16293.0,36.9008,36.9106,36.8421,36.8518,16293.0
2023-06-21 15:00:00,37.66,37.68,37.6,37.61,27123.0,36.8518,36.8714,36.7931,36.8029,27123.0
2023-06-21 15:30:00,37.61,37.69,37.54,37.69,131279.0,36.8029,36.8812,36.7344,36.8812,131279.0
2023-06-22 09:30:00,37.67,37.67,37.36,37.52,19445.0,36.8616,36.8616,36.5583,36.7148,19445.0
2023-06-22 10:00:00,37.54,37.59,37.52,37.57,12784.0,36.7344,36.7833,36.7148,36.7638,12784.0
2023-06-22 10:30:00,37.58,37.61,37.46,37.55,21132.0,36.7736,36.8029,36.6561,36.7442,21132.0
2023-06-22 11:00:00,37.56,37.67,37.55,37.6,15792.0,36.754,36.8616,36.7442,36.7931,15792.0
2023-06-22 11:30:00,37.61,37.69,37.61,37.66,12229.0,36.8029,36.8812,36.8029,36.8518,12229.0
2023-06-22 12:00:00,37.64,37.68,37.59,37.66,17503.0,36.8323,36.8714,36.7833,36.8518,17503.0
2023-06-22 12:30:00,37.66,37.67,37.57,37.57,25542.0,36.8518,36.8616,36.7638,36.7638,25542.0
2023-06-22 13:00:00,37.57,37.62,37.55,37.55,25942.0,36.7638,36.8127,36.7442,36.7442,25942.0
2023-06-22 13:30:00,37.51,37.56,37.49,37.55,20760.0,36.7051,36.754,36.6855,36.7442,20760.0
2023-06-22 14:00:00,37.57,37.61,37.56,37.6,17025.0,36.7638,36.8029,36.754,36.7931,17025.0
2023-06-22 14:30:00,37.59,37.61,37.5,37.56,62254.0,36.7833,36.8029,36.6953,36.754,62254.0
2023-06-22 15:00:00,37.58,37.59,37.51,37.55,31179.0,36.7736,36.7833,36.7051,36.7442,31179.0
2023-06-22 15:30:00,37.55,37.62,37.54,37.62,104256.0,36.7442,36.8127,36.7344,36.8127,104256.0
2023-06-23 09:30:00,37.47,37.87,37.41,37.79,47054.0,36.6659,37.0573,36.6072,36.9791,47054.0
2023-06-23 10:00:00,37.79,37.94,37.79,37.94,18778.0,36.9791,37.1258,36.9791,37.1258,18778.0
2023-06-23 10:30:00,37.95,37.96,37.76,37.76,27964.0,37.1356,37.1454,36.9497,36.9497,27964.0
2023-06-23 11:00:00,37.76,37.88,37.73,37.85,46258.0,36.9497,37.0671,36.9203,37.0378,46258.0
2023-06-23 11:30:00,37.85,37.86,37.73,37.76,35998.0,37.0378,37.0476,36.9203,36.9497,35998.0
2023-06-23 12:00:00,37.78,37.86,37.77,37.86,23235.0,36.9693,37.0476,36.9595,37.0476,23235.0
2023-06-23 12:30:00,37.85,37.87,37.72,37.77,24325.0,37.0378,37.0573,36.9106,36.9595,24325.0
2023-06-23 13:00:00,37.77,37.78,37.61,37.68,25822.0,36.9595,36.9693,36.8029,36.8714,25822.0
2023-06-23 13:30:00,37.68,37.75,37.67,37.74,24472.0,36.8714,36.9399,36.8616,36.9301,24472.0
2023-06-23 14:00:00,37.75,37.81,37.71,37.72,32531.0,36.9399,36.9986,36.9008,36.9106,32531.0
2023-06-23 14:30:00,37.7,37.78,37.69,37.76,28570.0,36.891,36.9693,36.8812,36.9497,28570.0
2023-06-23 15:00:00,37.76,37.78,37.69,37.76,44449.0,36.9497,36.9693,36.8812,36.9497,44449.0
2023-06-23 15:30:00,37.77,37.8,37.57,37.59,202939.0,36.9595,36.9888,36.7638,36.7833,202939.0
2023-06-26 09:30:00,37.71,38.2,37.66,38.18,37265.0,36.9008,37.3803,36.8518,37.3607,37265.0
2023-06-26 10:00:00,38.19,38.42,38.12,38.33,20790.0,37.3705,37.5955,37.302,37.5075,20790.0
2023-06-26 10:30:00,38.33,38.35,38.23,38.31,23864.0,37.5075,37.527,37.4096,37.4879,23864.0
2023-06-26 11:00:00,38.32,38.36,38.29,38.32,25088.0,37.4977,37.5368,37.4683,37.4977,25088.0
2023-06-26 11:30:00,38.31,38.42,38.26,38.4,24897.0,37.4879,37.5955,37.439,37.576,24897.0
2023-06-26 12:00:00,38.39,38.4,38.26,38.37,44462.0,37.5662,37.576,37.439,37.5466,44462.0
2023-06-26 12:30:00,38.37,38.37,38.24,38.37,23992.0,37.5466,37.5466,37.4194,37.5466,23992.0
2023-06-26 13:00:00,38.37,38.51,38.36,38.5,58910.0,37.5466,37.6836,37.5368,37.6738,58910.0
2023-06-26 13:30:00,38.49,38.5,38.4,38.41,32718.0,37.664,37.6738,37.576,37.5857,32718.0
2023-06-26 14:00:00,38.41,38.44,38.31,38.35,42816.0,37.5857,37.6151,37.4879,37.527,42816.0
2023-06-26 14:30:00,38.35,38.44,38.33,38.36,25368.0,37.527,37.6151,37.5075,37.5368,25368.0
2023-06-26 15:00:00,38.36,38.37,38.28,38.3,36066.0,37.5368,37.5466,37.4585,37.4781,36066.0
2023-06-26 15:30:00,38.3,38.34,38.13,38.15,163311.0,37.4781,37.5172,37.3118,37.3313,163311.0
2023-06-27 09:30:00,38.48,38.56,38.31,38.54,28964.0,37.6542,37.7325,37.4879,37.713,28964.0
2023-06-27 10:00:00,38.53,38.62,38.52,38.59,10632.0,37.7032,37.7912,37.6934,37.7619,10632.0
2023-06-27 10:30:00,38.54,38.68,38.47,38.66,35507.0,37.713,37.85,37.6445,37.8304,35507.0
2023-06-27 11:00:00,38.67,38.7,38.65,38.69,23740.0,37.8402,37.8695,37.8206,37.8597,23740.0
2023-06-27 11:30:00,38.69,38.77,38.65,38.75,17674.0,37.8597,37.938,37.8206,37.9185,17674.0
2023-06-27 12:00:00,38.72,38.77,38.7,38.75,25415.0,37.8891,37.938,37.8695,37.9185,25415.0
2023-06-27 12:30:00,38.74,38.82,38.74,38.78,13285.0,37.9087,37.9869,37.9087,37.9478,13285.0
2023-06-27 13:00:00,38.79,38.8,38.68,38.74,23612.0,37.9576,37.9674,37.85,37.9087,23612.0
2023-06-27 13:30:00,38.74,38.8,38.74,38.76,26365.0,37.9087,37.9674,37.9087,37.9282,26365.0
2023-06-27 14:00:00,38.76,38.77,38.69,38.74,31434.0,37.9282,37.938,37.8597,37.9087,31434.0
2023-06-27 14:30:00,38.75,38.76,38.68,38.74,39695.0,37.9185,37.9282,37.85,37.9087,39695.0
2023-06-27 15:00:00,38.75,38.8,38.68,38.79,46113.0,37.9185,37.9674,37.85,37.9576,46113.0
2023-06-27 15:30:00,38.79,38.91,38.78,38.9,158095.0,37.9576,38.075,37.9478,38.0652,158095.0
2023-06-28 09:30:00,38.86,38.99,38.61,38.98,24051.0,38.0261,38.1533,37.7815,38.1435,24051.0
2023-06-28 10:00:00,39.0,39.15,38.95,39.08,26192.0,38.1631,38.3099,38.1142,38.2414,26192.0
2023-06-28 10:30:00,39.08,39.17,39.03,39.16,32083.0,38.2414,38.3294,38.1924,38.3197,32083.0
2023-06-28 11:00:00,39.17,39.29,39.16,39.27,15948.0,38.3294,38.4469,38.3197,38.4273,15948.0
2023-06-28 11:30:00,39.27,39.33,39.26,39.32,13294.0,38.4273,38.486,38.4175,38.4762,13294.0
2023-06-28 12:00:00,39.32,39.37,39.31,39.32,17241.0,38.4762,38.5251,38.4664,38.4762,17241.0
2023-06-28 12:30:00,39.32,39.35,39.22,39.23,22384.0,38.4762,38.5056,38.3784,38.3882,22384.0
2023-06-28 13:00:00,39.24,39.25,39.17,39.24,12015.0,38.3979,38.4077,38.3294,38.3979,12015.0
2023-06-28 13:30:00,39.25,39.27,39.21,39.27,63954.0,38.4077,38.4273,38.3686,38.4273,63954.0
2023-06-28 14:00:00,39.26,39.38,39.26,39.36,21821.0,38.4175,38.5349,38.4175,38.5154,21821.0
2023-06-28 14:30:00,39.36,39.43,39.35,39.43,18086.0,38.5154,38.5839,38.5056,38.5839,18086.0
2023-06-28 15:00:00,39.43,39.5,39.41,39.47,31705.0,38.5839,38.6524,38.5643,38.623,31705.0
2023-06-28 15:30:00,39.48,39.68,39.43,39.65,240594.0,38.6328,38.8285,38.5839,38.7991,240594.0
2023-06-29 09:30:00,39.55,39.83,39.32,39.77,25134.0,38.7013,38.9753,38.4762,38.9166,25134.0
2023-06-29 10:00:00,39.76,39.76,39.46,39.65,49744.0,38.9068,38.9068,38.6132,38.7991,49744.0
2023-06-29 10:30:00,39.66,39.8,39.59,39.67,81023.0,38.8089,38.9459,38.7404,38.8187,81023.0
2023-06-29 11:00:00,39.69,39.69,39.58,39.62,23115.0,38.8383,38.8383,38.7306,38.7698,23115.0
2023-06-29 11:30:00,39.62,39.64,39.55,39.61,17347.0,38.7698,38.7894,38.7013,38.76,17347.0
2023-06-29 12:00:00,39.61,39.67,39.58,39.64,15057.0,38.76,38.8187,38.7306,38.7894,15057.0
2023-06-29 12:30:00,39.61,39.66,39.58,39.61,16435.0,38.76,38.8089,38.7306,38.76,16435.0
2023-06-29 13:00:00,39.61,39.65,39.55,39.65,17605.0,38.76,38.7991,38.7013,38.7991,17605.0
2023-06-29 13:30:00,39.65,39.77,39.62,39.73,18070.0,38.7991,38.9166,38.7698,38.8774,18070.0
2023-06-29 14:00:00,39.73,39.76,39.65,39.68,30600.0,38.8774,38.9068,38.7991,38.8285,30600.0
2023-06-29 14:30:00,39.68,39.68,39.55,39.61,24269.0,38.8285,38.8285,38.7013,38.76,24269.0
2023-06-29 15:00:00,39.62,39.71,39.62,39.67,32668.0,38.7698,38.8579,38.7698,38.8187,32668.0
2023-06-29 15:30:00,39.68,39.71,39.63,39.66,121648.0,38.8285,38.8579,38.7796,38.8089,121648.0
2023-06-30 09:30:00,39.72,39.73,39.64,39.66,28238.0,38.8676,38.8774,38.7894,38.8089,28238.0
2023-06-30 10:00:00,39.66,39.7,39.55,39.63,21175.0,38.8089,38.8481,38.7013,38.7796,21175.0
2023-06-30 10:30:00,39.63,39.69,39.41,39.44,44700.0,38.7796,38.8383,38.5643,38.5936,44700.0
2023-06-30 11:00:00,39.45,39.52,39.38,39.5,43877.0,38.6034,38.6719,38.5349,38.6524,43877.0
2023-06-30 11:30:00,39.52,39.56,39.41,39.43,40644.0,38.6719,38.7111,38.5643,38.5839,40644.0
2023-06-30 12:00:00,39.43,39.47,39.37,39.45,14545.0,38.5839,38.623,38.5251,38.6034,14545.0
2023-06-30 12:30:00,39.44,39.53,39.43,39.49,19339.0,38.5936,38.6817,38.5839,38.6426,19339.0
2023-06-30 13:00:00,39.5,39.53,39.48,39.52,17539.0,38.6524,38.6817,38.6328,38.6719,17539.0
2023-06-30 13:30:00,39.52,39.53,39.49,39.52,19265.0,38.6719,38.6817,38.6426,38.6719,19265.0
2023-06-30 14:00:00,39.52,39.52,39.42,39.5,20132.0,38.6719,38.6719,38.5741,38.6524,20132.0
2023-06-30 14:30:00,39.5,39.55,39.49,39.55,18581.0,38.6524,38.7013,38.6426,38.7013,18581.0
2023-06-30 15:00:00,39.55,39.67,39.54,39.65,28653.0,38.7013,38.8187,38.6915,38.7991,28653.0
2023-06-30 15:30:00,39.66,39.67,39.36,39.39,140260.0,38.8089,38.8187,38.5154,38.5447,140260.0
2023-07-03 09:30:00,39.32,39.63,39.27,39.55,29725.0,38.4762,38.7796,38.4273,38.7013,29725.0
2023-07-03 10:00:00,39.61,39.7,39.57,39.7,22522.0,38.76,38.8481,38.7209,38.8481,22522.0
2023-07-03 10:30:00,39.71,39.78,39.69,39.7,30406.0,38.8579,38.9263,38.8383,38.8481,30406.0
2023-07-03 11:00:00,39.72,39.75,39.61,39.64,33444.0,38.8676,38.897,38.76,38.7894,33444.0
2023-07-03 11:30:00,39.64,39.67,39.5,39.64,29788.0,38.7894,38.8187,38.6524,38.7894,29788.0
2023-07-03 12:00:00,39.64,39.69,39.61,39.67,31782.0,38.7894,38.8383,38.76,38.8187,31782.0
2023-07-03 12:30:00,39.66,39.83,39.65,39.83,63411.0,38.8089,38.9753,38.7991,38.9753,63411.0
2023-07-05 09:30:00,39.65,39.65,39.43,39.65,14851.0,38.7991,38.7991,38.5839,38.7991,14851.0
2023-07-05 10:00:00,39.63,39.8,39.63,39.76,18586.0,38.7796,38.9459,38.7796,38.9068,18586.0
2023-07-05 10:30:00,39.77,39.77,39.59,39.68,15901.0,38.9166,38.9166,38.7404,38.8285,15901.0
2023-07-05 11:00:00,39.67,39.74,39.66,39.69,13679.0,38.8187,38.8872,38.8089,38.8383,13679.0
2023-07-05 11:30:00,39.7,39.72,39.6,39.62,16502.0,38.8481,38.8676,38.7502,38.7698,16502.0
2023-07-05 12:00:00,39.61,39.64,39.57,39.62,8777.0,38.76,38.7894,38.7209,38.7698,8777.0
2023-07-05 12:30:00,39.63,39.68,39.53,39.68,13359.0,38.7796,38.8285,38.6817,38.8285,13359.0
2023-07-05 13:00:00,39.66,39.68,39.59,39.59,10983.0,38.8089,38.8285,38.7404,38.7404,10983.0
2023-07-05 13:30:00,39.59,39.62,39.58,39.61,8819.0,38.7404,38.7698,38.7306,38.76,8819.0
2023-07-05 14:00:00,39.61,39.65,39.57,39.58,27712.0,38.76,38.7991,38.7209,38.7306,27712.0
2023-07-05 14:30:00,39.58,39.72,39.57,39.72,15149.0,38.7306,38.8676,38.7209,38.8676,15149.0
2023-07-05 15:00:00,39.73,39.77,39.67,39.75,46889.0,38.8774,38.9166,38.8187,38.897,46889.0
2023-07-05 15:30:00,39.76,39.84,39.71,39.71,148585.0,38.9068,38.9851,38.8579,38.8579,148585.0
2023-07-06 09:30:00,39.4,39.62,39.38,39.54,35028.0,38.5545,38.7698,38.5349,38.6915,35028.0
2023-07-06 10:00:00,39.57,39.62,39.49,39.5,32652.0,38.7209,38.7698,38.6426,38.6524,32652.0
2023-07-06 10:30:00,39.51,39.64,39.46,39.62,50794.0,38.6621,38.7894,38.6132,38.7698,50794.0
2023-07-06 11:00:00,39.62,39.63,39.49,39.59,52878.0,38.7698,38.7796,38.6426,38.7404,52878.0
2023-07-06 11:30:00,39.58,39.71,39.57,39.64,15903.0,38.7306,38.8579,38.7209,38.7894,15903.0
2023-07-06 12:00:00,39.66,39.7,39.65,39.66,10250.0,38.8089,38.8481,38.7991,38.8089,10250.0
2023-07-06 12:30:00,39.67,39.74,39.63,39.71,13520.0,38.8187,38.8872,38.7796,38.8579,13520.0
2023-07-06 13:00:00,39.72,39.77,39.72,39.76,7675.0,38.8676,38.9166,38.8676,38.9068,7675.0
2023-07-06 13:30:00,39.75,39.81,39.74,39.8,10402.0,38.897,38.9557,38.8872,38.9459,10402.0
2023-07-06 14:00:00,39.82,39.82,39.7,39.72,13222.0,38.9655,38.9655,38.8481,38.8676,13222.0
2023-07-06 14:30:00,39.72,39.77,39.7,39.75,13798.0,38.8676,38.9166,38.8481,38.897,13798.0
2023-07-06 15:00:00,39.75,39.78,39.72,39.73,14673.0,38.897,38.9263,38.8676,38.8774,14673.0
2023-07-06 15:30:00,39.72,39.77,39.69,39.72,112314.0,38.8676,38.9166,38.8383,38.8676,112314.0
2023-07-07 09:30:00,39.57,39.79,39.57,39.72,20757.0,38.7209,38.9361,38.7209,38.8676,20757.0
2023-07-07 10:00:00,39.72,39.78,39.68,39.77,21208.0,38.8676,38.9263,38.8285,38.9166,21208.0
2023-07-07 10:30:00,39.76,39.81,39.69,39.78,21367.0,38.9068,38.9557,38.8383,38.9263,21367.0
2023-07-07 11:00:00,39.78,39.93,39.78,39.93,26628.0,38.9263,39.0731,38.9263,39.0731,26628.0
2023-07-07 11:30:00,39.92,39.92,39.83,39.84,20858.0,39.0633,39.0633,38.9753,38.9851,20858.0
2023-07-07 12:00:00,39.85,39.93,39.83,39.93,12488.0,38.9948,39.0731,38.9753,39.0731,12488.0
2023-07-07 12:30:00,39.92,40.04,39.91,40.02,29223.0,39.0633,39.1808,39.0536,39.1612,29223.0
2023-07-07 13:00:00,40.02,40.09,40.01,40.09,18784.0,39.1612,39.2297,39.1514,39.2297,18784.0
2023-07-07 13:30:00,40.09,40.13,40.0,40.02,29241.0,39.2297,39.2688,39.1416,39.1612,29241.0
2023-07-07 14:00:00,40.01,40.28,40.0,40.23,70139.0,39.1514,39.4156,39.1416,39.3667,70139.0
2023-07-07 14:30:00,40.23,40.23,40.12,40.15,19125.0,39.3667,39.3667,39.2591,39.2884,19125.0
2023-07-07 15:00:00,40.15,40.19,40.11,40.14,22587.0,39.2884,39.3275,39.2493,39.2786,22587.0
2023-07-07 15:30:00,40.15,40.17,39.91,39.95,97165.0,39.2884,39.308,39.0536,39.0927,97165.0
2023-07-10 09:30:00,39.72,40.18,39.72,40.11,42144.0,38.9729,39.4242,38.9729,39.3555,42144.0
2023-07-10 10:00:00,40.13,40.37,40.13,40.3,20240.0,39.3752,39.6106,39.3752,39.542,20240.0
2023-07-10 10:30:00,40.33,40.39,40.23,40.33,15882.0,39.5714,39.6303,39.4733,39.5714,15882.0
2023-07-10 11:00:00,40.33,40.37,40.29,40.36,11680.0,39.5714,39.6106,39.5321,39.6008,11680.0
2023-07-10 11:30:00,40.35,40.46,40.33,40.43,15627.0,39.591,39.6989,39.5714,39.6695,15627.0
2023-07-10 12:00:00,40.44,40.44,40.38,40.44,9408.0,39.6793,39.6793,39.6204,39.6793,9408.0
2023-07-10 12:30:00,40.43,40.52,40.42,40.51,16883.0,39.6695,39.7578,39.6597,39.748,16883.0
2023-07-10 13:00:00,40.51,40.53,40.44,40.47,10625.0,39.748,39.7676,39.6793,39.7088,10625.0
2023-07-10 13:30:00,40.47,40.51,40.42,40.51,19546.0,39.7088,39.748,39.6597,39.748,19546.0
2023-07-10 14:00:00,40.52,40.55,40.48,40.54,21750.0,39.7578,39.7873,39.7186,39.7774,21750.0
2023-07-10 14:30:00,40.54,40.55,40.46,40.55,23709.0,39.7774,39.7873,39.6989,39.7873,23709.0
2023-07-10 15:00:00,40.55,40.58,40.52,40.53,20646.0,39.7873,39.8167,39.7578,39.7676,20646.0
2023-07-10 15:30:00,40.54,40.64,40.48,40.64,135393.0,39.7774,39.8756,39.7186,39.8756,135393.0
2023-07-11 09:30:00,40.74,41.11,40.72,41.11,41429.0,39.9737,40.3367,39.9541,40.3367,41429.0
2023-07-11 10:00:00,41.12,41.4,41.12,41.34,53584.0,40.3465,40.6213,40.3465,40.5624,53584.0
2023-07-11 10:30:00,41.33,41.46,41.26,41.46,40976.0,40.5526,40.6801,40.4839,40.6801,40976.0
2023-07-11 11:00:00,41.46,41.55,41.39,41.52,23584.0,40.6801,40.7684,40.6115,40.739,23584.0
2023-07-11 11:30:00,41.52,41.79,41.5,41.78,27641.0,40.739,41.0039,40.7194,40.9941,27641.0
2023-07-11 12:00:00,41.77,41.84,41.58,41.61,23830.0,40.9843,41.053,40.7979,40.8273,23830.0
2023-07-11 12:30:00,41.61,41.64,41.56,41.63,19024.0,40.8273,40.8567,40.7783,40.8469,19024.0
2023-07-11 13:00:00,41.63,41.74,41.61,41.73,13799.0,40.8469,40.9549,40.8273,40.9451,13799.0
2023-07-11 13:30:00,41.72,41.74,41.67,41.7,8186.0,40.9352,40.9549,40.8862,40.9156,8186.0
2023-07-11 14:00:00,41.71,41.71,41.58,41.62,12814.0,40.9254,40.9254,40.7979,40.8371,12814.0
2023-07-11 14:30:00,41.62,41.62,41.56,41.56,11903.0,40.8371,40.8371,40.7783,40.7783,11903.0
2023-07-11 15:00:00,41.58,41.61,41.52,41.59,15174.0,40.7979,40.8273,40.739,40.8077,15174.0
2023-07-11 15:30:00,41.59,41.64,41.5,41.52,102154.0,40.8077,40.8567,40.7194,40.739,102154.0
2023-07-12 09:30:00,42.06,42.16,41.82,41.91,36533.0,41.2688,41.367,41.0334,41.1217,36533.0
2023-07-12 10:00:00,41.92,42.02,41.79,41.86,30085.0,41.1315,41.2296,41.0039,41.0726,30085.0
2023-07-12 10:30:00,41.87,41.97,41.86,41.91,30096.0,41.0824,41.1805,41.0726,41.1217,30096.0
2023-07-12 11:00:00,41.91,41.93,41.76,41.79,24601.0,41.1217,41.1413,40.9745,41.0039,24601.0
2023-07-12 11:30:00,41.78,41.9,41.72,41.73,25252.0,40.9941,41.1119,40.9352,40.9451,25252.0
2023-07-12 12:00:00,41.73,41.9,41.67,41.85,26498.0,40.9451,41.1119,40.8862,41.0628,26498.0
2023-07-12 12:30:00,41.88,41.91,41.8,41.8,50424.0,41.0922,41.1217,41.0137,41.0137,50424.0
2023-07-12 13:00:00,41.8,41.89,41.68,41.85,85370.0,41.0137,41.102,40.896,41.0628,85370.0
2023-07-12 13:30:00,41.85,41.87,41.79,41.84,60522.0,41.0628,41.0824,41.0039,41.053,60522.0
2023-07-12 14:00:00,41.84,41.87,41.75,41.84,85137.0,41.053,41.0824,40.9647,41.053,85137.0
2023-07-12 14:30:00,41.84,41.84,41.74,41.76,51736.0,41.053,41.053,40.9549,40.9745,51736.0
2023-07-12 15:00:00,41.76,41.83,41.69,41.73,82408.0,40.9745,41.0432,40.9058,40.9451,82408.0
2023-07-12 15:30:00,41.73,42.0,41.7,42.0,173376.0,40.9451,41.21,40.9156,41.21,173376.0
2023-07-13 09:30:00,42.02,42.02,41.62,41.69,44278.0,41.2296,41.2296,40.8371,40.9058,44278.0
2023-07-13 10:00:00,41.69,41.69,41.46,41.48,31098.0,40.9058,40.9058,40.6801,40.6998,31098.0
2023-07-13 10:30:00,41.5,41.62,41.47,41.62,55706.0,40.7194,40.8371,40.6899,40.8371,55706.0
2023-07-13 11:00:00,41.62,41.76,41.6,41.75,26523.0,40.8371,40.9745,40.8175,40.9647,26523.0
2023-07-13 11:30:00,41.75,41.98,41.74,41.95,31222.0,40.9647,41.1904,40.9549,41.1609,31222.0
2023-07-13 12:00:00,41.94,41.94,41.76,41.89,48277.0,41.1511,41.1511,40.9745,41.102,48277.0
2023-07-13 12:30:00,41.87,41.9,41.8,41.86,41837.0,41.0824,41.1119,41.0137,41.0726,41837.0
2023-07-13 13:00:00,41.85,41.86,41.76,41.8,31105.0,41.0628,41.0726,40.9745,41.0137,31105.0
2023-07-13 13:30:00,41.81,41.92,41.79,41.89,29367.0,41.0236,41.1315,41.0039,41.102,29367.0
2023-07-13 14:00:00,41.89,41.9,41.8,41.83,29249.0,41.102,41.1119,41.0137,41.0432,29249.0
2023-07-13 14:30:00,41.83,41.89,41.82,41.89,26532.0,41.0432,41.102,41.0334,41.102,26532.0
2023-07-13 15:00:00,41.89,41.95,41.88,41.94,41989.0,41.102,41.1609,41.0922,41.1511,41989.0
2023-07-13 15:30:00,41.94,41.95,41.78,41.82,151811.0,41.1511,41.1609,40.9941,41.0334,151811.0
2023-07-14 09:30:00,41.76,41.82,41.59,41.75,23656.0,40.9745,41.0334,40.8077,40.9647,23656.0
2023-07-14 10:00:00,41.72,41.75,41.51,41.51,21026.0,40.9352,40.9647,40.7292,40.7292,21026.0
2023-07-14 10:30:00,41.51,41.57,41.28,41.37,36766.0,40.7292,40.7881,40.5035,40.5918,36766.0
2023-07-14 11:00:00,41.37,41.47,41.37,41.42,22581.0,40.5918,40.6899,40.5918,40.6409,22581.0
2023-07-14 11:30:00,41.42,41.5,41.36,41.49,21982.0,40.6409,40.7194,40.582,40.7096,21982.0
2023-07-14 12:00:00,41.5,41.57,41.42,41.48,53039.0,40.7194,40.7881,40.6409,40.6998,53039.0
2023-07-14 12:30:00,41.48,41.53,41.46,41.49,40598.0,40.6998,40.7488,40.6801,40.7096,40598.0
2023-07-14 13:00:00,41.49,41.56,41.47,41.54,44794.0,40.7096,40.7783,40.6899,40.7586,44794.0
2023-07-14 13:30:00,41.55,41.63,41.52,41.59,26114.0,40.7684,40.8469,40.739,40.8077,26114.0
2023-07-14 14:00:00,41.59,41.61,41.48,41.48,31438.0,40.8077,40.8273,40.6998,40.6998,31438.0
2023-07-14 14:30:00,41.48,41.52,41.46,41.5,30256.0,40.6998,40.739,40.6801,40.7194,30256.0
2023-07-14 15:00:00,41.5,41.53,41.46,41.49,43187.0,40.7194,40.7488,40.6801,40.7096,43187.0
2023-07-14 15:30:00,41.5,41.51,41.47,41.5,211239.0,40.7194,40.7292,40.6899,40.7194,211239.0
2023-07-17 09:30:00,41.5,41.5,41.26,41.47,20361.0,40.7194,40.7194,40.4839,40.6899,20361.0
2023-07-17 10:00:00,41.48,41.53,41.33,41.36,20222.0,40.6998,40.7488,40.5526,40.582,20222.0
2023-07-17 10:30:00,41.4,41.52,41.4,41.48,24191.0,40.6213,40.739,40.6213,40.6998,24191.0
2023-07-17 11:00:00,41.47,41.51,41.38,41.42,11476.0,40.6899,40.7292,40.6016,40.6409,11476.0
2023-07-17 11:30:00,41.4,41.53,41.39,41.47,36099.0,40.6213,40.7488,40.6115,40.6899,36099.0
2023-07-17 12:00:00,41.48,41.48,41.41,41.45,12060.0,40.6998,40.6998,40.6311,40.6703,12060.0
2023-07-17 12:30:00,41.44,41.5,41.43,41.48,9132.0,40.6605,40.7194,40.6507,40.6998,9132.0
2023-07-17 13:00:00,41.48,41.48,41.41,41.46,9301.0,40.6998,40.6998,40.6311,40.6801,9301.0
2023-07-17 13:30:00,41.47,41.51,41.45,41.48,15852.0,40.6899,40.7292,40.6703,40.6998,15852.0
2023-07-17 14:00:00,41.48,41.51,41.44,41.48,16614.0,40.6998,40.7292,40.6605,40.6998,16614.0
2023-07-17 14:30:00,41.49,41.55,41.44,41.5,26553.0,40.7096,40.7684,40.6605,40.7194,26553.0
2023-07-17 15:00:00,41.5,41.58,41.48,41.53,83554.0,40.7194,40.7979,40.6998,40.7488,83554.0
2023-07-17 15:30:00,41.53,41.54,41.47,41.5,150568.0,40.7488,40.7586,40.6899,40.7194,150568.0
2023-07-18 09:30:00,41.42,41.74,41.39,41.66,35087.0,40.6409,40.9549,40.6115,40.8764,35087.0
2023-07-18 10:00:00,41.66,41.72,41.59,41.62,19455.0,40.8764,40.9352,40.8077,40.8371,19455.0
2023-07-18 10:30:00,41.63,41.69,41.51,41.68,20328.0,40.8469,40.9058,40.7292,40.896,20328.0
2023-07-18 11:00:00,41.69,41.88,41.66,41.88,19727.0,40.9058,41.0922,40.8764,41.0922,19727.0
2023-07-18 11:30:00,41.88,42.0,41.75,42.0,293678.0,41.0922,41.21,40.9647,41.21,293678.0
2023-07-18 12:00:00,41.98,42.1,41.92,42.1,18452.0,41.1904,41.3081,41.1315,41.3081,18452.0
2023-07-18 12:30:00,42.11,42.18,42.1,42.13,16050.0,41.3179,41.3866,41.3081,41.3375,16050.0
2023-07-18 13:00:00,42.13,42.23,42.12,42.2,19816.0,41.3375,41.4357,41.3277,41.4062,19816.0
2023-07-18 13:30:00,42.19,42.34,42.19,42.34,22522.0,41.3964,41.5436,41.3964,41.5436,22522.0
2023-07-18 14:00:00,42.34,42.35,42.26,42.28,26371.0,41.5436,41.5534,41.4651,41.4847,26371.0
2023-07-18 14:30:00,42.28,42.39,42.28,42.38,15673.0,41.4847,41.5926,41.4847,41.5828,15673.0
2023-07-18 15:00:00,42.39,42.56,42.34,42.56,34352.0,41.5926,41.7594,41.5436,41.7594,34352.0
2023-07-18 15:30:00,42.55,42.69,42.51,42.61,131727.0,41.7496,41.887,41.7104,41.8085,131727.0
2023-07-19 09:30:00,42.75,42.87,42.67,42.72,52389.0,41.9459,42.0636,41.8674,41.9164,52389.0
2023-07-19 10:00:00,42.74,42.82,42.68,42.73,21495.0,41.9361,42.0146,41.8772,41.9262,21495.0
2023-07-19 10:30:00,42.74,42.76,42.48,42.54,25894.0,41.9361,41.9557,41.6809,41.7398,25894.0
2023-07-19 11:00:00,42.54,42.55,42.43,42.47,22664.0,41.7398,41.7496,41.6319,41.6711,22664.0
2023-07-19 11:30:00,42.48,42.49,42.29,42.33,20466.0,41.6809,41.6908,41.4945,41.5338,20466.0
2023-07-19 12:00:00,42.33,42.34,42.17,42.2,20128.0,41.5338,41.5436,41.3768,41.4062,20128.0
2023-07-19 12:30:00,42.2,42.2,41.97,41.99,226972.0,41.4062,41.4062,41.1805,41.2002,226972.0
2023-07-19 13:00:00,42.0,42.0,41.72,41.75,25506.0,41.21,41.21,40.9352,40.9647,25506.0
2023-07-19 13:30:00,41.76,41.77,41.46,41.56,91829.0,40.9745,40.9843,40.6801,40.7783,91829.0
2023-07-19 14:00:00,41.55,41.66,41.48,41.65,24574.0,40.7684,40.8764,40.6998,40.8666,24574.0
2023-07-19 14:30:00,41.67,41.81,41.67,41.77,23231.0,40.8862,41.0236,40.8862,40.9843,23231.0
2023-07-19 15:00:00,41.77,41.9,41.74,41.82,37500.0,40.9843,41.1119,40.9549,41.0334,37500.0
2023-07-19 15:30:00,41.82,41.89,41.66,41.89,176977.0,41.0334,41.102,40.8764,41.102,176977.0
2023-07-20 09:30:00,41.8,41.85,41.58,41.83,37461.0,41.0137,41.0628,40.7979,41.0432,37461.0
2023-07-20 10:00:00,41.84,41.87,41.6,41.68,20601.0,41.053,41.0824,40.8175,40.896,20601.0
2023-07-20 10:30:00,41.68,41.76,41.58,41.76,18411.0,40.896,40.9745,40.7979,40.9745,18411.0
2023-07-20 11:00:00,41.76,41.78,41.7,41.7,15215.0,40.9745,40.9941,40.9156,40.9156,15215.0
2023-07-20 11:30:00,41.7,41.82,41.7,41.79,14543.0,40.9156,41.0334,40.9156,41.0039,14543.0
2023-07-20 12:00:00,41.81,41.83,41.67,41.69,11212.0,41.0236,41.0432,40.8862,40.9058,11212.0
2023-07-20 12:30:00,41.67,41.7,41.6,41.61,11288.0,40.8862,40.9156,40.8175,40.8273,11288.0
2023-07-20 13:00:00,41.6,41.68,41.58,41.67,14356.0,40.8175,40.896,40.7979,40.8862,14356.0
2023-07-20 13:30:00,41.67,41.72,41.64,41.69,13406.0,40.8862,40.9352,40.8567,40.9058,13406.0
2023-07-20 14:00:00,41.69,41.85,41.69,41.82,13411.0,40.9058,41.0628,40.9058,41.0334,13411.0
2023-07-20 14:30:00,41.82,41.91,41.82,41.87,17157.0,41.0334,41.1217,41.0334,41.0824,17157.0
2023-07-20 15:00:00,41.87,41.94,41.7,41.7,54370.0,41.0824,41.1511,40.9156,40.9156,54370.0
2023-07-20 15:30:00,41.71,41.93,41.68,41.92,104757.0,40.9254,41.1413,40.896,41.1315,104757.0
2023-07-21 09:30:00,41.93,41.93,41.24,41.4,37703.0,41.1413,41.1413,40.4643,40.6213,37703.0
2023-07-21 10:00:00,41.43,41.5,40.94,40.94,37338.0,40.6507,40.7194,40.1699,40.1699,37338.0
2023-07-21 10:30:00,40.94,41.09,40.94,41.02,39733.0,40.1699,40.3171,40.1699,40.2484,39733.0
2023-07-21 11:00:00,41.03,41.03,40.89,40.95,19589.0,40.2582,40.2582,40.1209,40.1797,19589.0
2023-07-21 11:30:00,40.96,40.97,40.82,40.85,19740.0,40.1895,40.1994,40.0522,40.0816,19740.0
2023-07-21 12:00:00,40.87,40.87,40.7,40.77,41098.0,40.1012,40.1012,39.9344,40.0031,41098.0
2023-07-21 12:30:00,40.76,40.76,40.54,40.59,25238.0,39.9933,39.9933,39.7774,39.8265,25238.0
2023-07-21 13:00:00,40.6,40.66,40.58,40.66,19300.0,39.8363,39.8952,39.8167,39.8952,19300.0
2023-07-21 13:30:00,40.66,40.88,40.65,40.77,27529.0,39.8952,40.111,39.8854,40.0031,27529.0
2023-07-21 14:00:00,40.75,40.77,40.66,40.73,19510.0,39.9835,40.0031,39.8952,39.9639,19510.0
2023-07-21 14:30:00,40.73,40.84,40.71,40.83,28440.0,39.9639,40.0718,39.9442,40.062,28440.0
2023-07-21 15:00:00,40.84,40.84,40.64,40.65,34770.0,40.0718,40.0718,39.8756,39.8854,34770.0
2023-07-21 15:30:00,40.65,40.74,40.55,40.68,179414.0,39.8854,39.9737,39.7873,39.9148,179414.0
2023-07-24 09:30:00,40.66,40.74,40.36,40.42,22749.0,39.8952,39.9737,39.6008,39.6597,22749.0
2023-07-24 10:00:00,40.43,40.45,40.2,40.31,27501.0,39.6695,39.6891,39.4438,39.5518,27501.0
2023-07-24 10:30:00,40.29,40.39,40.21,40.23,22340.0,39.5321,39.6303,39.4536,39.4733,22340.0
2023-07-24 11:00:00,40.23,40.33,40.18,40.29,18728.0,39.4733,39.5714,39.4242,39.5321,18728.0
2023-07-24 11:30:00,40.29,40.29,40.05,40.17,42587.0,39.5321,39.5321,39.2967,39.4144,42587.0
2023-07-24 12:00:00,40.17,40.21,40.06,40.1,17810.0,39.4144,39.4536,39.3065,39.3457,17810.0
2023-07-24 12:30:00,40.11,40.12,40.05,40.08,11713.0,39.3555,39.3653,39.2967,39.3261,11713.0
2023-07-24 13:00:00,40.07,40.08,39.96,39.99,18893.0,39.3163,39.3261,39.2083,39.2378,18893.0
2023-07-24 13:30:00,40.02,40.02,39.96,39.97,14235.0,39.2672,39.2672,39.2083,39.2182,14235.0
2023-07-24 14:00:00,39.97,40.06,39.97,40.05,14769.0,39.2182,39.3065,39.2182,39.2967,14769.0
2023-07-24 14:30:00,40.04,40.04,39.95,39.98,19654.0,39.2868,39.2868,39.1985,39.228,19654.0
2023-07-24 15:00:00,39.98,39.99,39.88,39.93,29258.0,39.228,39.2378,39.1299,39.1789,29258.0
2023-07-24 15:30:00,39.93,40.08,39.92,40.08,105656.0,39.1789,39.3261,39.1691,39.3261,105656.0
2023-07-25 09:30:00,40.01,40.21,39.93,40.05,15383.0,39.2574,39.4536,39.1789,39.2967,15383.0
2023-07-25 10:00:00,40.05,40.08,39.92,39.96,14759.0,39.2967,39.3261,39.1691,39.2083,14759.0
2023-07-25 10:30:00,39.95,40.14,39.89,40.04,32493.0,39.1985,39.385,39.1397,39.2868,32493.0
2023-07-25 11:00:00,40.03,40.11,39.96,40.11,16608.0,39.277,39.3555,39.2083,39.3555,16608.0
2023-07-25 11:30:00,40.12,40.2,40.03,40.05,25155.0,39.3653,39.4438,39.277,39.2967,25155.0
2023-07-25 12:00:00,40.05,40.28,40.05,40.24,20203.0,39.2967,39.5223,39.2967,39.4831,20203.0
2023-07-25 12:30:00,40.22,40.27,40.22,40.23,15358.0,39.4635,39.5125,39.4635,39.4733,15358.0
2023-07-25 13:00:00,40.23,40.4,40.21,40.4,14543.0,39.4733,39.6401,39.4536,39.6401,14543.0
2023-07-25 13:30:00,40.4,40.48,40.35,40.48,25129.0,39.6401,39.7186,39.591,39.7186,25129.0
2023-07-25 14:00:00,40.5,40.5,40.42,40.49,21381.0,39.7382,39.7382,39.6597,39.7284,21381.0
2023-07-25 14:30:00,40.49,40.5,40.38,40.38,25061.0,39.7284,39.7382,39.6204,39.6204,25061.0
2023-07-25 15:00:00,40.38,40.42,40.33,40.36,35745.0,39.6204,39.6597,39.5714,39.6008,35745.0
2023-07-25 15:30:00,40.35,40.52,40.32,40.43,189871.0,39.591,39.7578,39.5616,39.6695,189871.0
2023-07-26 09:30:00,40.24,40.53,39.95,40.32,41318.0,39.4831,39.7676,39.1985,39.5616,41318.0
2023-07-26 10:00:00,40.32,40.58,40.3,40.58,85290.0,39.5616,39.8167,39.542,39.8167,85290.0
2023-07-26 10:30:00,40.55,40.73,40.52,40.6,39466.0,39.7873,39.9639,39.7578,39.8363,39466.0
2023-07-26 11:00:00,40.6,40.64,40.41,40.43,15969.0,39.8363,39.8756,39.6499,39.6695,15969.0
2023-07-26 11:30:00,40.41,40.47,40.32,40.44,17959.0,39.6499,39.7088,39.5616,39.6793,17959.0
2023-07-26 12:00:00,40.47,40.49,40.4,40.42,16640.0,39.7088,39.7284,39.6401,39.6597,16640.0
2023-07-26 12:30:00,40.43,40.52,40.39,40.52,16693.0,39.6695,39.7578,39.6303,39.7578,16693.0
2023-07-26 13:00:00,40.52,40.58,40.43,40.45,17848.0,39.7578,39.8167,39.6695,39.6891,17848.0
2023-07-26 13:30:00,40.45,40.55,40.44,40.55,14421.0,39.6891,39.7873,39.6793,39.7873,14421.0
2023-07-26 14:00:00,40.53,40.57,40.46,40.5,21520.0,39.7676,39.8069,39.6989,39.7382,21520.0
2023-07-26 14:30:00,40.49,40.66,40.47,40.58,28869.0,39.7284,39.8952,39.7088,39.8167,28869.0
2023-07-26 15:00:00,40.58,40.66,40.46,40.57,36552.0,39.8167,39.8952,39.6989,39.8069,36552.0
2023-07-26 15:30:00,40.57,40.84,40.54,40.77,168587.0,39.8069,40.0718,39.7774,40.0031,168587.0
2023-07-27 09:30:00,41.04,41.17,40.9,41.06,22953.0,40.268,40.3956,40.1307,40.2877,22953.0
2023-07-27 10:00:00,41.09,41.1,40.99,41.01,23281.0,40.3171,40.3269,40.219,40.2386,23281.0
2023-07-27 10:30:00,41.01,41.11,40.96,40.96,26714.0,40.2386,40.3367,40.1895,40.1895,26714.0
2023-07-27 11:00:00,40.94,40.95,40.76,40.85,17726.0,40.1699,40.1797,39.9933,40.0816,17726.0
2023-07-27 11:30:00,40.89,40.89,40.68,40.71,18427.0,40.1209,40.1209,39.9148,39.9442,18427.0
2023-07-27 12:00:00,40.71,40.73,40.54,40.59,20612.0,39.9442,39.9639,39.7774,39.8265,20612.0
2023-07-27 12:30:00,40.62,40.72,40.62,40.67,18287.0,39.8559,39.9541,39.8559,39.905,18287.0
2023-07-27 13:00:00,40.67,40.69,40.5,40.52,14132.0,39.905,39.9246,39.7382,39.7578,14132.0
2023-07-27 13:30:00,40.51,40.53,40.41,40.45,24224.0,39.748,39.7676,39.6499,39.6891,24224.0
2023-07-27 14:00:00,40.45,40.45,40.14,40.18,33116.0,39.6891,39.6891,39.385,39.4242,33116.0
2023-07-27 14:30:00,40.18,40.18,40.0,40.01,27974.0,39.4242,39.4242,39.2476,39.2574,27974.0
2023-07-27 15:00:00,40.0,40.09,39.96,39.97,56659.0,39.2476,39.3359,39.2083,39.2182,56659.0
2023-07-27 15:30:00,39.96,39.97,39.8,39.93,160857.0,39.2083,39.2182,39.0514,39.1789,160857.0
2023-07-28 09:30:00,40.28,40.51,40.25,40.26,25362.0,39.5223,39.748,39.4929,39.5027,25362.0
2023-07-28 10:00:00,40.27,40.33,40.11,40.12,23715.0,39.5125,39.5714,39.3555,39.3653,23715.0
2023-07-28 10:30:00,40.12,40.26,40.1,40.22,23861.0,39.3653,39.5027,39.3457,39.4635,23861.0
2023-07-28 11:00:00,40.22,40.23,40.13,40.14,44788.0,39.4635,39.4733,39.3752,39.385,44788.0
2023-07-28 11:30:00,40.15,40.36,40.14,40.3,25477.0,39.3948,39.6008,39.385,39.542,25477.0
2023-07-28 12:00:00,40.28,40.33,40.22,40.32,6700.0,39.5223,39.5714,39.4635,39.5616,6700.0
2023-07-28 12:30:00,40.32,40.35,40.31,40.31,6460.0,39.5616,39.591,39.5518,39.5518,6460.0
2023-07-28 13:00:00,40.3,40.3,40.16,40.19,12635.0,39.542,39.542,39.4046,39.434,12635.0
2023-07-28 13:30:00,40.17,40.17,40.08,40.16,8700.0,39.4144,39.4144,39.3261,39.4046,8700.0
2023-07-28 14:00:00,40.17,40.18,40.11,40.15,11561.0,39.4144,39.4242,39.3555,39.3948,11561.0
2023-07-28 14:30:00,40.18,40.22,40.14,40.21,8367.0,39.4242,39.4635,39.385,39.4536,8367.0
2023-07-28 15:00:00,40.2,40.24,40.12,40.12,19052.0,39.4438,39.4831,39.3653,39.3653,19052.0
2023-07-28 15:30:00,40.11,40.24,40.04,40.23,84094.0,39.3555,39.4831,39.2868,39.4733,84094.0
2023-07-31 09:30:00,40.4,40.75,40.33,40.57,25145.0,39.6401,39.9835,39.5714,39.8069,25145.0
2023-07-31 10:00:00,40.57,40.84,40.56,40.84,40777.0,39.8069,40.0718,39.7971,40.0718,40777.0
2023-07-31 10:30:00,40.85,40.85,40.69,40.77,32177.0,40.0816,40.0816,39.9246,40.0031,32177.0
2023-07-31 11:00:00,40.77,40.93,40.77,40.87,12492.0,40.0031,40.1601,40.0031,40.1012,12492.0
2023-07-31 11:30:00,40.9,40.92,40.75,40.75,26303.0,40.1307,40.1503,39.9835,39.9835,26303.0
2023-07-31 12:00:00,40.76,40.76,40.52,40.55,34834.0,39.9933,39.9933,39.7578,39.7873,34834.0
2023-07-31 12:30:00,40.54,40.68,40.53,40.64,53301.0,39.7774,39.9148,39.7676,39.8756,53301.0
2023-07-31 13:00:00,40.65,40.81,40.6,40.74,67003.0,39.8854,40.0424,39.8363,39.9737,67003.0
2023-07-31 13:30:00,40.75,40.78,40.7,40.73,11439.0,39.9835,40.0129,39.9344,39.9639,11439.0
2023-07-31 14:00:00,40.74,40.76,40.65,40.68,11439.0,39.9737,39.9933,39.8854,39.9148,11439.0
2023-07-31 14:30:00,40.68,40.69,40.6,40.64,14701.0,39.9148,39.9246,39.8363,39.8756,14701.0
2023-07-31 15:00:00,40.65,40.68,40.61,40.67,24396.0,39.8854,39.9148,39.8461,39.905,24396.0
2023-07-31 15:30:00,40.66,40.78,40.6,40.75,122519.0,39.8952,40.0129,39.8363,39.9835,122519.0
2023-08-01 09:30:00,40.44,40.65,40.35,40.41,31768.0,39.6793,39.8854,39.591,39.6499,31768.0
2023-08-01 10:00:00,40.41,40.41,40.16,40.18,26196.0,39.6499,39.6499,39.4046,39.4242,26196.0
2023-08-01 10:30:00,40.17,40.19,40.03,40.13,21316.0,39.4144,39.434,39.277,39.3752,21316.0
2023-08-01 11:00:00,40.15,40.35,40.15,40.35,11945.0,39.3948,39.591,39.3948,39.591,11945.0
2023-08-01 11:30:00,40.36,40.49,40.35,40.45,20459.0,39.6008,39.7284,39.591,39.6891,20459.0
2023-08-01 12:00:00,40.48,40.48,40.32,40.33,19205.0,39.7186,39.7186,39.5616,39.5714,19205.0
2023-08-01 12:30:00,40.32,40.45,40.29,40.44,14394.0,39.5616,39.6891,39.5321,39.6793,14394.0
2023-08-01 13:00:00,40.45,40.45,40.34,40.35,24196.0,39.6891,39.6891,39.5812,39.591,24196.0
2023-08-01 13:30:00,40.34,40.5,40.27,40.49,21975.0,39.5812,39.7382,39.5125,39.7284,21975.0
2023-08-01 14:00:00,40.49,40.51,40.45,40.5,20100.0,39.7284,39.748,39.6891,39.7382,20100.0
2023-08-01 14:30:00,40.51,40.56,40.44,40.56,28648.0,39.748,39.7971,39.6793,39.7971,28648.0
2023-08-01 15:00:00,40.55,40.62,40.54,40.56,34880.0,39.7873,39.8559,39.7774,39.7971,34880.0
2023-08-01 15:30:00,40.55,40.56,40.41,40.43,139362.0,39.7873,39.7971,39.6499,39.6695,139362.0
2023-08-02 09:30:00,40.25,40.44,40.16,40.26,20145.0,39.4929,39.6793,39.4046,39.5027,20145.0
2023-08-02 10:00:00,40.28,40.32,40.08,40.31,19408.0,39.5223,39.5616,39.3261,39.5518,19408.0
2023-08-02 10:30:00,40.33,40.5,40.33,40.45,38613.0,39.5714,39.7382,39.5714,39.6891,38613.0
2023-08-02 11:00:00,40.44,40.59,40.44,40.53,22914.0,39.6793,39.8265,39.6793,39.7676,22914.0
2023-08-02 11:30:00,40.54,40.55,40.45,40.51,26393.0,39.7774,39.7873,39.6891,39.748,26393.0
2023-08-02 12:00:00,40.51,40.6,40.45,40.52,21450.0,39.748,39.8363,39.6891,39.7578,21450.0
2023-08-02 12:30:00,40.54,40.7,40.52,40.7,16824.0,39.7774,39.9344,39.7578,39.9344,16824.0
2023-08-02 13:00:00,40.7,40.78,40.68,40.7,24658.0,39.9344,40.0129,39.9148,39.9344,24658.0
2023-08-02 13:30:00,40.7,40.74,40.65,40.69,21562.0,39.9344,39.9737,39.8854,39.9246,21562.0
2023-08-02 14:00:00,40.68,40.7,40.64,40.66,19324.0,39.9148,39.9344,39.8756,39.8952,19324.0
2023-08-02 14:30:00,40.67,40.69,40.57,40.57,25462.0,39.905,39.9246,39.8069,39.8069,25462.0
2023-08-02 15:00:00,40.58,40.61,40.44,40.46,34928.0,39.8167,39.8461,39.6793,39.6989,34928.0
2023-08-02 15:30:00,40.46,40.64,40.46,40.56,127275.0,39.6989,39.8756,39.6989,39.7971,127275.0
2023-08-03 09:30:00,40.36,40.46,40.22,40.22,19794.0,39.6008,39.6989,39.4635,39.4635,19794.0
2023-08-03 10:00:00,40.23,40.3,40.12,40.14,16658.0,39.4733,39.542,39.3653,39.385,16658.0
2023-08-03 10:30:00,40.14,40.35,40.05,40.33,32963.0,39.385,39.591,39.2967,39.5714,32963.0
2023-08-03 11:00:00,40.31,40.41,40.28,40.38,19233.0,39.5518,39.6499,39.5223,39.6204,19233.0
2023-08-03 11:30:00,40.38,40.43,40.36,40.37,14501.0,39.6204,39.6695,39.6008,39.6106,14501.0
2023-08-03 12:00:00,40.37,40.43,40.36,40.37,15272.0,39.6106,39.6695,39.6008,39.6106,15272.0
2023-08-03 12:30:00,40.37,40.5,40.36,40.4,40373.0,39.6106,39.7382,39.6008,39.6401,40373.0
2023-08-03 13:00:00,40.42,40.42,40.08,40.09,34692.0,39.6597,39.6597,39.3261,39.3359,34692.0
2023-08-03 13:30:00,40.09,40.1,39.92,39.99,64336.0,39.3359,39.3457,39.1691,39.2378,64336.0
2023-08-03 14:00:00,40.0,40.06,39.86,39.88,56725.0,39.2476,39.3065,39.1102,39.1299,56725.0
2023-08-03 14:30:00,39.87,40.01,39.84,40.01,22789.0,39.12,39.2574,39.0906,39.2574,22789.0
2023-08-03 15:00:00,40.01,40.2,40.0,40.19,42641.0,39.2574,39.4438,39.2476,39.434,42641.0
2023-08-03 15:30:00,40.2,40.23,39.99,40.07,155690.0,39.4438,39.4733,39.2378,39.3163,155690.0
2023-08-04 09:30:00,40.15,40.41,39.97,39.97,26111.0,39.3948,39.6499,39.2182,39.2182,26111.0
2023-08-04 10:00:00,39.97,40.56,39.9,40.54,34006.0,39.2182,39.7971,39.1495,39.7774,34006.0
2023-08-04 10:30:00,40.58,40.93,40.54,40.88,59437.0,39.8167,40.1601,39.7774,40.111,59437.0
2023-08-04 11:00:00,40.89,40.91,40.6,40.67,41644.0,40.1209,40.1405,39.8363,39.905,41644.0
2023-08-04 11:30:00,40.67,40.89,40.63,40.88,39376.0,39.905,40.1209,39.8657,40.111,39376.0
2023-08-04 12:00:00,40.88,40.9,40.76,40.8,31494.0,40.111,40.1307,39.9933,40.0325,31494.0
2023-08-04 12:30:00,40.81,40.82,40.62,40.67,24505.0,40.0424,40.0522,39.8559,39.905,24505.0
2023-08-04 13:00:00,40.67,40.74,40.62,40.64,24534.0,39.905,39.9737,39.8559,39.8756,24534.0
2023-08-04 13:30:00,40.64,40.69,40.53,40.59,63007.0,39.8756,39.9246,39.7676,39.8265,63007.0
2023-08-04 14:00:00,40.58,40.58,40.28,40.29,47165.0,39.8167,39.8167,39.5223,39.5321,47165.0
2023-08-04 14:30:00,40.29,40.36,40.19,40.19,34764.0,39.5321,39.6008,39.434,39.434,34764.0
2023-08-04 15:00:00,40.19,40.37,40.19,40.3,84768.0,39.434,39.6106,39.434,39.542,84768.0
2023-08-04 15:30:00,40.3,40.32,40.11,40.3,218617.0,39.542,39.5616,39.3555,39.542,218617.0
2023-08-07 09:30:00,40.4,40.97,40.4,40.74,73074.0,39.6401,40.1994,39.6401,39.9737,73074.0
2023-08-07 10:00:00,40.74,41.16,40.71,41.16,74558.0,39.9737,40.3858,39.9442,40.3858,74558.0
2023-08-07 10:30:00,41.14,41.23,40.8,40.85,97240.0,40.3662,40.4545,40.0325,40.0816,97240.0
2023-08-07 11:00:00,40.84,40.99,40.73,40.9,30085.0,40.0718,40.219,39.9639,40.1307,30085.0
2023-08-07 11:30:00,40.88,40.91,40.78,40.86,30997.0,40.111,40.1405,40.0129,40.0914,30997.0
2023-08-07 12:00:00,40.86,40.87,40.73,40.81,30814.0,40.0914,40.1012,39.9639,40.0424,30814.0
2023-08-07 12:30:00,40.8,40.93,40.74,40.9,26839.0,40.0325,40.1601,39.9737,40.1307,26839.0
2023-08-07 13:00:00,40.89,40.97,40.79,40.82,24291.0,40.1209,40.1994,40.0227,40.0522,24291.0
2023-08-07 13:30:00,40.81,40.85,40.75,40.83,24036.0,40.0424,40.0816,39.9835,40.062,24036.0
2023-08-07 14:00:00,40.83,40.92,40.77,40.77,30247.0,40.062,40.1503,40.0031,40.0031,30247.0
2023-08-07 14:30:00,40.77,40.86,40.76,40.84,30798.0,40.0031,40.0914,39.9933,40.0718,30798.0
2023-08-07 15:00:00,40.85,40.88,40.67,40.7,81072.0,40.0816,40.111,39.905,39.9344,81072.0
2023-08-07 15:30:00,40.69,40.86,40.62,40.83,253868.0,39.9246,40.0914,39.8559,40.062,253868.0
2023-08-08 09:30:00,42.82,44.2,42.59,43.15,647904.0,42.0146,43.3686,41.7889,42.3383,647904.0
2023-08-08 10:00:00,43.11,43.46,42.99,43.44,251236.0,42.2991,42.6425,42.1814,42.6229,251236.0
2023-08-08 10:30:00,43.41,43.5,43.23,43.43,119455.0,42.5935,42.6818,42.4168,42.6131,119455.0
2023-08-08 11:00:00,43.47,43.84,43.32,43.79,163062.0,42.6523,43.0154,42.5051,42.9663,163062.0
2023-08-08 11:30:00,43.79,44.07,43.73,43.75,204084.0,42.9663,43.241,42.9074,42.9271,204084.0
2023-08-08 12:00:00,43.76,43.9,43.52,43.59,88527.0,42.9369,43.0742,42.7014,42.7701,88527.0
2023-08-08 12:30:00,43.59,44.07,43.56,43.78,98603.0,42.7701,43.241,42.7406,42.9565,98603.0
2023-08-08 13:00:00,43.77,44.11,43.73,43.91,53413.0,42.9467,43.2803,42.9074,43.0841,53413.0
2023-08-08 13:30:00,43.91,43.96,43.74,43.88,58113.0,43.0841,43.1331,42.9172,43.0546,58113.0
2023-08-08 14:00:00,43.88,44.14,43.86,44.0,70791.0,43.0546,43.3097,43.035,43.1724,70791.0
2023-08-08 14:30:00,44.0,44.29,43.96,44.25,98073.0,43.1724,43.4569,43.1331,43.4177,98073.0
2023-08-08 15:00:00,44.25,44.54,44.22,44.32,125217.0,43.4177,43.7022,43.3882,43.4863,125217.0
2023-08-08 15:30:00,44.33,44.33,44.05,44.29,279648.0,43.4961,43.4961,43.2214,43.4569,279648.0
2023-08-09 09:30:00,44.2,45.3,44.05,44.75,182724.0,43.3686,44.4479,43.2214,43.9082,182724.0
2023-08-09 10:00:00,44.75,44.93,44.63,44.73,139412.0,43.9082,44.0849,43.7905,43.8886,139412.0
2023-08-09 10:30:00,44.73,44.78,44.22,44.24,104539.0,43.8886,43.9377,43.3882,43.4078,104539.0
2023-08-09 11:00:00,44.23,44.31,43.84,44.03,80710.0,43.398,43.4765,43.0154,43.2018,80710.0
2023-08-09 11:30:00,44.05,44.25,43.92,43.97,56291.0,43.2214,43.4177,43.0939,43.1429,56291.0
2023-08-09 12:00:00,43.96,44.29,43.93,44.19,103285.0,43.1331,43.4569,43.1037,43.3588,103285.0
2023-08-09 12:30:00,44.18,44.3,43.93,44.02,80019.0,43.349,43.4667,43.1037,43.192,80019.0
2023-08-09 13:00:00,44.03,44.16,43.93,43.96,131619.0,43.2018,43.3293,43.1037,43.1331,131619.0
2023-08-09 13:30:00,43.96,44.13,43.95,43.99,129087.0,43.1331,43.2999,43.1233,43.1625,129087.0
2023-08-09 14:00:00,44.01,44.02,43.85,43.9,86273.0,43.1822,43.192,43.0252,43.0742,86273.0
2023-08-09 14:30:00,43.91,43.99,43.75,43.75,118719.0,43.0841,43.1625,42.9271,42.9271,118719.0
2023-08-09 15:00:00,43.73,43.83,43.6,43.61,151364.0,42.9074,43.0056,42.7799,42.7897,151364.0
2023-08-09 15:30:00,43.61,43.93,43.55,43.86,603156.0,42.7897,43.1037,42.7308,43.035,603156.0
2023-08-10 09:30:00,44.14,44.56,44.1,44.41,194475.0,43.3097,43.7218,43.2705,43.5746,194475.0
2023-08-10 10:00:00,44.41,44.42,43.98,44.09,166168.0,43.5746,43.5845,43.1527,43.2607,166168.0
2023-08-10 10:30:00,44.09,44.09,43.7,43.96,148767.0,43.2607,43.2607,42.878,43.1331,148767.0
2023-08-10 11:00:00,43.95,43.95,43.69,43.82,58536.0,43.1233,43.1233,42.8682,42.9957,58536.0
2023-08-10 11:30:00,43.81,43.87,43.62,43.87,58502.0,42.9859,43.0448,42.7995,43.0448,58502.0
2023-08-10 12:00:00,43.87,43.9,43.69,43.75,42875.0,43.0448,43.0742,42.8682,42.9271,42875.0
2023-08-10 12:30:00,43.76,43.95,43.72,43.82,57428.0,42.9369,43.1233,42.8976,42.9957,57428.0
2023-08-10 13:00:00,43.82,43.89,43.73,43.87,83395.0,42.9957,43.0644,42.9074,43.0448,83395.0
2023-08-10 13:30:00,43.88,43.89,43.71,43.73,79972.0,43.0546,43.0644,42.8878,42.9074,79972.0
2023-08-10 14:00:00,43.73,43.89,43.65,43.89,83224.0,42.9074,43.0644,42.8289,43.0644,83224.0
2023-08-10 14:30:00,43.89,43.9,43.77,43.9,58602.0,43.0644,43.0742,42.9467,43.0742,58602.0
2023-08-10 15:00:00,43.9,43.95,43.78,43.86,80131.0,43.0742,43.1233,42.9565,43.035,80131.0
2023-08-10 15:30:00,43.86,44.16,43.78,44.14,226948.0,43.035,43.3293,42.9565,43.3097,226948.0
2023-08-11 09:30:00,43.98,44.24,43.75,44.03,143206.0,43.1527,43.4078,42.9271,43.2018,143206.0
2023-08-11 10:00:00,44.05,44.24,43.96,44.23,95778.0,43.2214,43.4078,43.1331,43.398,95778.0
2023-08-11 10:30:00,44.25,44.33,44.1,44.13,94877.0,43.4177,43.4961,43.2705,43.2999,94877.0
2023-08-11 11:00:00,44.13,44.33,44.11,44.29,104493.0,43.2999,43.4961,43.2803,43.4569,104493.0
2023-08-11 11:30:00,44.28,44.37,44.17,44.33,70739.0,43.4471,43.5354,43.3392,43.4961,70739.0
2023-08-11 12:00:00,44.35,44.36,44.26,44.3,24254.0,43.5158,43.5256,43.4275,43.4667,24254.0
2023-08-11 12:30:00,44.31,44.33,44.15,44.21,68787.0,43.4765,43.4961,43.3195,43.3784,68787.0
2023-08-11 13:00:00,44.22,44.24,44.15,44.2,17227.0,43.3882,43.4078,43.3195,43.3686,17227.0
2023-08-11 13:30:00,44.21,44.3,44.1,44.15,65703.0,43.3784,43.4667,43.2705,43.3195,65703.0
2023-08-11 14:00:00,44.14,44.24,44.13,44.19,47829.0,43.3097,43.4078,43.2999,43.3588,47829.0
2023-08-11 14:30:00,44.19,44.25,44.14,44.2,55532.0,43.3588,43.4177,43.3097,43.3686,55532.0
2023-08-11 15:00:00,44.22,44.25,44.2,44.22,73683.0,43.3882,43.4177,43.3686,43.3882,73683.0
2023-08-11 15:30:00,44.23,44.36,44.17,44.35,301277.0,43.398,43.5256,43.3392,43.5158,301277.0
2023-08-14 09:30:00,44.29,44.47,43.94,43.96,93949.0,43.4569,43.6335,43.1135,43.1331,93949.0
2023-08-14 10:00:00,43.95,44.07,43.89,43.92,109100.0,43.1233,43.241,43.0644,43.0939,109100.0
2023-08-14 10:30:00,43.93,44.04,43.88,44.0,67293.0,43.1037,43.2116,43.0546,43.1724,67293.0
2023-08-14 11:00:00,43.98,44.14,43.97,44.1,41042.0,43.1527,43.3097,43.1429,43.2705,41042.0
2023-08-14 11:30:00,44.1,44.13,43.9,44.02,91881.0,43.2705,43.2999,43.0742,43.192,91881.0
2023-08-14 12:00:00,43.98,44.02,43.75,43.77,40864.0,43.1527,43.192,42.9271,42.9467,40864.0
2023-08-14 12:30:00,43.76,43.91,43.74,43.91,53714.0,42.9369,43.0841,42.9172,43.0841,53714.0
2023-08-14 13:00:00,43.92,43.93,43.85,43.89,42500.0,43.0939,43.1037,43.0252,43.0644,42500.0
2023-08-14 13:30:00,43.9,43.9,43.73,43.75,40482.0,43.0742,43.0742,42.9074,42.9271,40482.0
2023-08-14 14:00:00,43.75,43.82,43.75,43.81,67882.0,42.9271,42.9957,42.9271,42.9859,67882.0
2023-08-14 14:30:00,43.81,43.83,43.74,43.81,101680.0,42.9859,43.0056,42.9172,42.9859,101680.0
2023-08-14 15:00:00,43.82,43.83,43.77,43.82,65874.0,42.9957,43.0056,42.9467,42.9957,65874.0
2023-08-14 15:30:00,43.82,44.03,43.74,44.01,397328.0,42.9957,43.2018,42.9172,43.1822,397328.0
2023-08-15 09:30:00,43.53,43.74,42.6,42.84,276050.0,42.7112,42.9172,41.7987,42.0342,276050.0
2023-08-15 10:00:00,42.84,43.05,42.83,42.97,116649.0,42.0342,42.2402,42.0244,42.1617,116649.0
2023-08-15 10:30:00,42.97,43.08,42.79,42.97,63603.0,42.1617,42.2697,41.9851,42.1617,63603.0
2023-08-15 11:00:00,42.97,43.01,42.82,42.93,41595.0,42.1617,42.201,42.0146,42.1225,41595.0
2023-08-15 11:30:00,42.91,43.02,42.8,42.91,90136.0,42.1029,42.2108,41.9949,42.1029,90136.0
2023-08-15 12:00:00,42.92,42.97,42.65,42.8,52898.0,42.1127,42.1617,41.8478,41.9949,52898.0
2023-08-15 12:30:00,42.8,42.88,42.72,42.87,24153.0,41.9949,42.0734,41.9164,42.0636,24153.0
2023-08-15 13:00:00,42.88,43.01,42.78,42.81,32395.0,42.0734,42.201,41.9753,42.0047,32395.0
2023-08-15 13:30:00,42.81,42.81,42.51,42.57,28124.0,42.0047,42.0047,41.7104,41.7693,28124.0
2023-08-15 14:00:00,42.58,42.63,42.55,42.61,25056.0,41.7791,41.8281,41.7496,41.8085,25056.0
2023-08-15 14:30:00,42.61,42.87,42.61,42.79,37929.0,41.8085,42.0636,41.8085,41.9851,37929.0
2023-08-15 15:00:00,42.78,42.95,42.78,42.81,132437.0,41.9753,42.1421,41.9753,42.0047,132437.0
2023-08-15 15:30:00,42.81,42.96,42.71,42.95,441708.0,42.0047,42.1519,41.9066,42.1421,441708.0
2023-08-16 09:30:00,42.86,43.21,42.82,43.11,116207.0,42.0538,42.3972,42.0146,42.2991,116207.0
2023-08-16 10:00:00,43.11,43.32,42.97,43.17,101390.0,42.2991,42.5051,42.1617,42.358,101390.0
2023-08-16 10:30:00,43.17,43.36,43.09,43.35,88444.0,42.358,42.5444,42.2795,42.5346,88444.0
2023-08-16 11:00:00,43.34,43.44,43.26,43.42,87010.0,42.5248,42.6229,42.4463,42.6033,87010.0
2023-08-16 11:30:00,43.42,43.45,43.22,43.28,62397.0,42.6033,42.6327,42.407,42.4659,62397.0
2023-08-16 12:00:00,43.28,43.29,43.09,43.21,31555.0,42.4659,42.4757,42.2795,42.3972,31555.0
2023-08-16 12:30:00,43.19,43.21,42.96,43.03,27319.0,42.3776,42.3972,42.1519,42.2206,27319.0
2023-08-16 13:00:00,43.01,43.05,42.94,42.95,13763.0,42.201,42.2402,42.1323,42.1421,13763.0
2023-08-16 13:30:00,42.96,43.06,42.93,43.05,18189.0,42.1519,42.25,42.1225,42.2402,18189.0
2023-08-16 14:00:00,43.05,43.2,42.84,43.07,2636568.0,42.2402,42.3874,42.0342,42.2599,2636568.0
2023-08-16 14:30:00,43.09,43.3,43.09,43.12,48287.0,42.2795,42.4855,42.2795,42.3089,48287.0
2023-08-16 15:00:00,43.13,43.13,42.75,42.81,157368.0,42.3187,42.3187,41.9459,42.0047,157368.0
2023-08-16 15:30:00,42.81,42.9,42.53,42.58,277564.0,42.0047,42.093,41.73,41.7791,277564.0
2023-08-17 09:30:00,42.75,42.77,42.41,42.46,27983.0,41.9459,41.9655,41.6123,41.6613,27983.0
2023-08-17 10:00:00,42.46,43.0,42.45,42.85,308800.0,41.6613,42.1912,41.6515,42.044,308800.0
2023-08-17 10:30:00,42.87,43.0,42.7,42.96,47288.0,42.0636,42.1912,41.8968,42.1519,47288.0
2023-08-17 11:00:00,42.95,42.95,42.59,42.6,46418.0,42.1421,42.1421,41.7889,41.7987,46418.0
2023-08-17 11:30:00,42.6,42.62,42.51,42.6,49127.0,41.7987,41.8183,41.7104,41.7987,49127.0
2023-08-17 12:00:00,42.6,42.76,42.6,42.72,21979.0,41.7987,41.9557,41.7987,41.9164,21979.0
2023-08-17 12:30:00,42.72,42.77,42.68,42.74,28732.0,41.9164,41.9655,41.8772,41.9361,28732.0
2023-08-17 13:00:00,42.75,42.75,42.53,42.53,18865.0,41.9459,41.9459,41.73,41.73,18865.0
2023-08-17 13:30:00,42.54,42.59,42.42,42.52,53253.0,41.7398,41.7889,41.6221,41.7202,53253.0
2023-08-17 14:00:00,42.52,42.53,42.3,42.34,34799.0,41.7202,41.73,41.5043,41.5436,34799.0
2023-08-17 14:30:00,42.33,42.35,42.22,42.27,28843.0,41.5338,41.5534,41.4258,41.4749,28843.0
2023-08-17 15:00:00,42.27,42.35,42.21,42.26,56451.0,41.4749,41.5534,41.416,41.4651,56451.0
2023-08-17 15:30:00,42.26,42.28,42.01,42.01,198182.0,41.4651,41.4847,41.2198,41.2198,198182.0
2023-08-18 09:30:00,41.82,42.29,41.75,42.15,61875.0,41.0334,41.4945,40.9647,41.3572,61875.0
2023-08-18 10:00:00,42.15,42.32,42.1,42.23,26305.0,41.3572,41.524,41.3081,41.4357,26305.0
2023-08-18 10:30:00,42.22,42.26,42.11,42.17,35693.0,41.4258,41.4651,41.3179,41.3768,35693.0
2023-08-18 11:00:00,42.18,42.37,42.17,42.37,23547.0,41.3866,41.573,41.3768,41.573,23547.0
2023-08-18 11:30:00,42.36,42.61,42.36,42.61,40055.0,41.5632,41.8085,41.5632,41.8085,40055.0
2023-08-18 12:00:00,42.61,42.73,42.6,42.62,37763.0,41.8085,41.9262,41.7987,41.8183,37763.0
2023-08-18 12:30:00,42.61,42.8,42.56,42.79,53231.0,41.8085,41.9949,41.7594,41.9851,53231.0
2023-08-18 13:00:00,42.78,42.81,42.68,42.73,47632.0,41.9753,42.0047,41.8772,41.9262,47632.0
2023-08-18 13:30:00,42.73,42.78,42.66,42.72,72889.0,41.9262,41.9753,41.8576,41.9164,72889.0
2023-08-18 14:00:00,42.71,42.72,42.65,42.72,53774.0,41.9066,41.9164,41.8478,41.9164,53774.0
2023-08-18 14:30:00,42.72,42.84,42.69,42.77,51775.0,41.9164,42.0342,41.887,41.9655,51775.0
2023-08-18 15:00:00,42.77,43.01,42.65,42.98,235946.0,41.9655,42.201,41.8478,42.1715,235946.0
2023-08-18 15:30:00,42.97,43.08,42.87,43.06,423829.0,42.1617,42.2697,42.0636,42.25,423829.0
2023-08-21 09:30:00,43.0,43.13,42.7,42.93,64448.0,42.1912,42.3187,41.8968,42.1225,64448.0
2023-08-21 10:00:00,42.94,42.96,42.41,42.44,33208.0,42.1323,42.1519,41.6123,41.6417,33208.0
2023-08-21 10:30:00,42.44,42.5,42.28,42.48,49285.0,41.6417,41.7006,41.4847,41.6809,49285.0
2023-08-21 11:00:00,42.49,42.53,42.39,42.42,31264.0,41.6908,41.73,41.5926,41.6221,31264.0
2023-08-21 11:30:00,42.43,42.45,42.34,42.35,26129.0,41.6319,41.6515,41.5436,41.5534,26129.0
2023-08-21 12:00:00,42.35,42.46,42.34,42.4,31417.0,41.5534,41.6613,41.5436,41.6025,31417.0
2023-08-21 12:30:00,42.4,42.45,42.28,42.31,36982.0,41.6025,41.6515,41.4847,41.5141,36982.0
2023-08-21 13:00:00,42.3,42.3,42.2,42.2,19069.0,41.5043,41.5043,41.4062,41.4062,19069.0
2023-08-21 13:30:00,42.21,42.22,42.15,42.21,41071.0,41.416,41.4258,41.3572,41.416,41071.0
2023-08-21 14:00:00,42.2,42.35,42.2,42.23,43976.0,41.4062,41.5534,41.4062,41.4357,43976.0
2023-08-21 14:30:00,42.23,42.47,42.23,42.41,60227.0,41.4357,41.6711,41.4357,41.6123,60227.0
2023-08-21 15:00:00,42.41,42.51,42.38,42.5,43841.0,41.6123,41.7104,41.5828,41.7006,43841.0
2023-08-21 15:30:00,42.49,42.67,42.47,42.52,183763.0,41.6908,41.8674,41.6711,41.7202,183763.0
2023-08-22 09:30:00,42.5,42.82,42.4,42.76,41749.0,41.7006,42.0146,41.6025,41.9557,41749.0
2023-08-22 10:00:00,42.76,42.81,42.65,42.67,55571.0,41.9557,42.0047,41.8478,41.8674,55571.0
2023-08-22 10:30:00,42.66,42.73,42.48,42.67,220855.0,41.8576,41.9262,41.6809,41.8674,220855.0
2023-08-22 11:00:00,42.68,42.75,42.41,42.51,44303.0,41.8772,41.9459,41.6123,41.7104,44303.0
2023-08-22 11:30:00,42.52,42.64,42.51,42.59,79583.0,41.7202,41.8379,41.7104,41.7889,79583.0
2023-08-22 12:00:00,42.6,42.63,42.4,42.45,28191.0,41.7987,41.8281,41.6025,41.6515,28191.0
2023-08-22 12:30:00,42.45,42.54,42.41,42.48,33368.0,41.6515,41.7398,41.6123,41.6809,33368.0
2023-08-22 13:00:00,42.47,42.58,42.31,42.58,25299.0,41.6711,41.7791,41.5141,41.7791,25299.0
2023-08-22 13:30:00,42.59,42.64,42.48,42.54,40816.0,41.7889,41.8379,41.6809,41.7398,40816.0
2023-08-22 14:00:00,42.55,42.77,42.53,42.76,22272.0,41.7496,41.9655,41.73,41.9557,22272.0
2023-08-22 14:30:00,42.77,42.8,42.64,42.69,27969.0,41.9655,41.9949,41.8379,41.887,27969.0
2023-08-22 15:00:00,42.69,42.82,42.58,42.59,61603.0,41.887,42.0146,41.7791,41.7889,61603.0
2023-08-22 15:30:00,42.59,42.6,42.41,42.46,204078.0,41.7889,41.7987,41.6123,41.6613,204078.0
2023-08-23 09:30:00,42.52,42.62,42.37,42.61,23546.0,41.7202,41.8183,41.573,41.8085,23546.0
2023-08-23 10:00:00,42.63,42.83,42.62,42.76,33173.0,41.8281,42.0244,41.8183,41.9557,33173.0
2023-08-23 10:30:00,42.76,42.83,42.7,42.79,20724.0,41.9557,42.0244,41.8968,41.9851,20724.0
2023-08-23 11:00:00,42.8,42.8,42.63,42.68,18944.0,41.9949,41.9949,41.8281,41.8772,18944.0
2023-08-23 11:30:00,42.69,42.83,42.68,42.75,28082.0,41.887,42.0244,41.8772,41.9459,28082.0
2023-08-23 12:00:00,42.75,42.79,42.68,42.77,24576.0,41.9459,41.9851,41.8772,41.9655,24576.0
2023-08-23 12:30:00,42.77,42.83,42.7,42.81,20426.0,41.9655,42.0244,41.8968,42.0047,20426.0
2023-08-23 13:00:00,42.81,42.83,42.73,42.75,16065.0,42.0047,42.0244,41.9262,41.9459,16065.0
2023-08-23 13:30:00,42.77,42.9,42.77,42.88,12301.0,41.9655,42.093,41.9655,42.0734,12301.0
2023-08-23 14:00:00,42.88,42.88,42.81,42.86,13819.0,42.0734,42.0734,42.0047,42.0538,13819.0
2023-08-23 14:30:00,42.85,43.0,42.83,42.98,13328.0,42.044,42.1912,42.0244,42.1715,13328.0
2023-08-23 15:00:00,42.98,43.07,42.92,43.07,27160.0,42.1715,42.2599,42.1127,42.2599,27160.0
2023-08-23 15:30:00,43.07,43.11,42.88,42.95,143955.0,42.2599,42.2991,42.0734,42.1421,143955.0
2023-08-24 09:30:00,42.9,43.31,42.78,43.3,15687.0,42.093,42.4953,41.9753,42.4855,15687.0
2023-08-24 10:00:00,43.31,43.31,43.08,43.23,22818.0,42.4953,42.4953,42.2697,42.4168,22818.0
2023-08-24 10:30:00,43.22,43.25,43.11,43.17,28216.0,42.407,42.4365,42.2991,42.358,28216.0
2023-08-24 11:00:00,43.16,43.16,42.88,42.94,20666.0,42.3482,42.3482,42.0734,42.1323,20666.0
2023-08-24 11:30:00,42.92,42.92,42.76,42.81,19380.0,42.1127,42.1127,41.9557,42.0047,19380.0
2023-08-24 12:00:00,42.81,42.99,42.81,42.94,20817.0,42.0047,42.1814,42.0047,42.1323,20817.0
2023-08-24 12:30:00,42.92,42.98,42.78,42.81,8488.0,42.1127,42.1715,41.9753,42.0047,8488.0
2023-08-24 13:00:00,42.77,42.81,42.71,42.71,10040.0,41.9655,42.0047,41.9066,41.9066,10040.0
2023-08-24 13:30:00,42.72,42.74,42.59,42.61,14781.0,41.9164,41.9361,41.7889,41.8085,14781.0
2023-08-24 14:00:00,42.61,42.74,42.61,42.63,20618.0,41.8085,41.9361,41.8085,41.8281,20618.0
2023-08-24 14:30:00,42.64,42.66,42.56,42.64,18379.0,41.8379,41.8576,41.7594,41.8379,18379.0
2023-08-24 15:00:00,42.65,42.68,42.61,42.64,26685.0,41.8478,41.8772,41.8085,41.8379,26685.0
2023-08-24 15:30:00,42.64,42.67,42.39,42.46,133961.0,41.8379,41.8674,41.5926,41.6613,133961.0
2023-08-25 09:30:00,42.73,42.73,42.41,42.43,22012.0,41.9262,41.9262,41.6123,41.6319,22012.0
2023-08-25 10:00:00,42.43,42.55,42.25,42.3,23978.0,41.6319,41.7496,41.4553,41.5043,23978.0
2023-08-25 10:30:00,42.32,42.34,42.12,42.13,17800.0,41.524,41.5436,41.3277,41.3375,17800.0
2023-08-25 11:00:00,42.13,42.14,41.98,42.12,21354.0,41.3375,41.3473,41.1904,41.3277,21354.0
2023-08-25 11:30:00,42.15,42.2,41.97,41.98,29492.0,41.3572,41.4062,41.1805,41.1904,29492.0
2023-08-25 12:00:00,42.01,42.15,42.01,42.14,19499.0,41.2198,41.3572,41.2198,41.3473,19499.0
2023-08-25 12:30:00,42.13,42.18,41.98,42.11,45743.0,41.3375,41.3866,41.1904,41.3179,45743.0
2023-08-25 13:00:00,42.11,42.14,42.02,42.07,15509.0,41.3179,41.3473,41.2296,41.2787,15509.0
2023-08-25 13:30:00,42.06,42.49,42.0,42.48,101992.0,41.2688,41.6908,41.21,41.6809,101992.0
2023-08-25 14:00:00,42.45,42.62,42.44,42.59,46220.0,41.6515,41.8183,41.6417,41.7889,46220.0
2023-08-25 14:30:00,42.59,42.61,42.51,42.61,38880.0,41.7889,41.8085,41.7104,41.8085,38880.0
2023-08-25 15:00:00,42.61,42.72,42.58,42.7,41423.0,41.8085,41.9164,41.7791,41.8968,41423.0
2023-08-25 15:30:00,42.7,42.7,42.52,42.6,145672.0,41.8968,41.8968,41.7202,41.7987,145672.0
2023-08-28 09:30:00,42.61,42.96,42.61,42.92,78453.0,41.8085,42.1519,41.8085,42.1127,78453.0
2023-08-28 10:00:00,42.97,43.03,42.86,43.0,42647.0,42.1617,42.2206,42.0538,42.1912,42647.0
2023-08-28 10:30:00,43.0,43.02,42.92,43.01,28619.0,42.1912,42.2108,42.1127,42.201,28619.0
2023-08-28 11:00:00,43.01,43.02,42.89,42.96,30233.0,42.201,42.2108,42.0832,42.1519,30233.0
2023-08-28 11:30:00,42.96,43.0,42.83,42.94,42788.0,42.1519,42.1912,42.0244,42.1323,42788.0
2023-08-28 12:00:00,42.92,42.92,42.79,42.79,13727.0,42.1127,42.1127,41.9851,41.9851,13727.0
2023-08-28 12:30:00,42.8,42.87,42.78,42.84,5783.0,41.9949,42.0636,41.9753,42.0342,5783.0
2023-08-28 13:00:00,42.84,42.85,42.77,42.77,14575.0,42.0342,42.044,41.9655,41.9655,14575.0
2023-08-28 13:30:00,42.76,42.76,42.57,42.61,12354.0,41.9557,41.9557,41.7693,41.8085,12354.0
2023-08-28 14:00:00,42.6,42.62,42.49,42.5,16424.0,41.7987,41.8183,41.6908,41.7006,16424.0
2023-08-28 14:30:00,42.5,42.75,42.5,42.66,40455.0,41.7006,41.9459,41.7006,41.8576,40455.0
2023-08-28 15:00:00,42.67,42.73,42.62,42.72,33947.0,41.8674,41.9262,41.8183,41.9164,33947.0
2023-08-28 15:30:00,42.71,42.81,42.6,42.69,147512.0,41.9066,42.0047,41.7987,41.887,147512.0
2023-08-29 09:30:00,42.77,43.0,42.7,42.94,27197.0,41.9655,42.1912,41.8968,42.1323,27197.0
2023-08-29 10:00:00,42.97,43.11,42.95,43.09,47288.0,42.1617,42.2991,42.1421,42.2795,47288.0
2023-08-29 10:30:00,43.08,43.13,42.98,43.08,25230.0,42.2697,42.3187,42.1715,42.2697,25230.0
2023-08-29 11:00:00,43.09,43.17,42.97,43.05,38088.0,42.2795,42.358,42.1617,42.2402,38088.0
2023-08-29 11:30:00,43.07,43.13,42.94,42.97,22000.0,42.2599,42.3187,42.1323,42.1617,22000.0
2023-08-29 12:00:00,42.98,42.99,42.89,42.96,20184.0,42.1715,42.1814,42.0832,42.1519,20184.0
2023-08-29 12:30:00,42.96,43.09,42.95,43.08,16697.0,42.1519,42.2795,42.1421,42.2697,16697.0
2023-08-29 13:00:00,43.07,43.07,42.99,43.03,27482.0,42.2599,42.2599,42.1814,42.2206,27482.0
2023-08-29 13:30:00,43.03,43.11,42.98,43.11,23526.0,42.2206,42.2991,42.1715,42.2991,23526.0
2023-08-29 14:00:00,43.1,43.11,43.04,43.06,21020.0,42.2893,42.2991,42.2304,42.25,21020.0
2023-08-29 14:30:00,43.07,43.19,43.06,43.1,35602.0,42.2599,42.3776,42.25,42.2893,35602.0
2023-08-29 15:00:00,43.1,43.11,43.03,43.11,40039.0,42.2893,42.2991,42.2206,42.2991,40039.0
2023-08-29 15:30:00,43.11,43.14,43.01,43.1,225494.0,42.2991,42.3285,42.201,42.2893,225494.0
2023-08-30 09:30:00,43.14,43.37,43.08,43.32,24417.0,42.3285,42.5542,42.2697,42.5051,24417.0
2023-08-30 10:00:00,43.33,43.33,43.07,43.11,9717.0,42.515,42.515,42.2599,42.2991,9717.0
2023-08-30 10:30:00,43.12,43.37,43.12,43.36,15270.0,42.3089,42.5542,42.3089,42.5444,15270.0
2023-08-30 11:00:00,43.35,43.38,43.31,43.38,7713.0,42.5346,42.564,42.4953,42.564,7713.0
2023-08-30 11:30:00,43.39,43.67,43.39,43.51,37170.0,42.5738,42.8486,42.5738,42.6916,37170.0
2023-08-30 12:00:00,43.51,43.7,43.5,43.7,62181.0,42.6916,42.878,42.6818,42.878,62181.0
2023-08-30 12:30:00,43.71,43.93,43.71,43.8,94156.0,42.8878,43.1037,42.8878,42.9761,94156.0
2023-08-30 13:00:00,43.81,43.83,43.54,43.54,19851.0,42.9859,43.0056,42.721,42.721,19851.0
2023-08-30 13:30:00,43.56,43.68,43.47,43.55,68042.0,42.7406,42.8584,42.6523,42.7308,68042.0
2023-08-30 14:00:00,43.53,43.55,43.45,43.46,32930.0,42.7112,42.7308,42.6327,42.6425,32930.0
2023-08-30 14:30:00,43.46,43.59,43.45,43.58,28201.0,42.6425,42.7701,42.6327,42.7603,28201.0
2023-08-30 15:00:00,43.57,43.68,43.39,43.66,144091.0,42.7504,42.8584,42.5738,42.8388,144091.0
2023-08-30 15:30:00,43.66,43.91,43.63,43.9,251347.0,42.8388,43.0841,42.8093,43.0742,251347.0
2023-08-31 09:30:00,43.93,44.07,43.79,44.02,30281.0,43.1037,43.241,42.9663,43.192,30281.0
2023-08-31 10:00:00,43.99,44.08,43.98,44.02,22375.0,43.1625,43.2509,43.1527,43.192,22375.0
2023-08-31 10:30:00,44.02,44.2,43.98,44.17,33506.0,43.192,43.3686,43.1527,43.3392,33506.0
2023-08-31 11:00:00,44.17,44.23,44.12,44.2,25259.0,43.3392,43.398,43.2901,43.3686,25259.0
2023-08-31 11:30:00,44.21,44.25,44.07,44.15,35118.0,43.3784,43.4177,43.241,43.3195,35118.0
2023-08-31 12:00:00,44.15,44.26,44.13,44.25,22190.0,43.3195,43.4275,43.2999,43.4177,22190.0
2023-08-31 12:30:00,44.25,44.26,44.03,44.05,21065.0,43.4177,43.4275,43.2018,43.2214,21065.0
2023-08-31 13:00:00,44.05,44.18,44.03,44.18,20411.0,43.2214,43.349,43.2018,43.349,20411.0
2023-08-31 13:30:00,44.18,44.19,44.07,44.08,17090.0,43.349,43.3588,43.241,43.2509,17090.0
2023-08-31 14:00:00,44.1,44.17,44.08,44.12,24927.0,43.2705,43.3392,43.2509,43.2901,24927.0
2023-08-31 14:30:00,44.11,44.14,44.07,44.12,23449.0,43.2803,43.3097,43.241,43.2901,23449.0
2023-08-31 15:00:00,44.12,44.37,44.09,44.27,69830.0,43.2901,43.5354,43.2607,43.4373,69830.0
2023-08-31 15:30:00,44.28,44.37,44.21,44.27,201008.0,43.4471,43.5354,43.3784,43.4373,201008.0
2023-09-01 09:30:00,44.41,44.8,44.15,44.45,89894.0,43.5746,43.9573,43.3195,43.6139,89894.0
2023-09-01 10:00:00,44.49,44.7,44.45,44.7,38647.0,43.6531,43.8592,43.6139,43.8592,38647.0
2023-09-01 10:30:00,44.68,44.71,44.49,44.51,39151.0,43.8396,43.869,43.6531,43.6728,39151.0
2023-09-01 11:00:00,44.52,44.62,44.51,44.56,40271.0,43.6826,43.7807,43.6728,43.7218,40271.0
2023-09-01 11:30:00,44.57,44.58,44.24,44.26,16761.0,43.7316,43.7414,43.4078,43.4275,16761.0
2023-09-01 12:00:00,44.22,44.35,44.15,44.35,18035.0,43.3882,43.5158,43.3195,43.5158,18035.0
2023-09-01 12:30:00,44.35,44.38,44.23,44.36,18239.0,43.5158,43.5452,43.398,43.5256,18239.0
2023-09-01 13:00:00,44.32,44.33,44.22,44.22,10894.0,43.4863,43.4961,43.3882,43.3882,10894.0
2023-09-01 13:30:00,44.22,44.26,44.2,44.26,11105.0,43.3882,43.4275,43.3686,43.4275,11105.0
2023-09-01 14:00:00,44.26,44.26,44.07,44.08,11980.0,43.4275,43.4275,43.241,43.2509,11980.0
2023-09-01 14:30:00,44.08,44.09,44.03,44.05,15834.0,43.2509,43.2607,43.2018,43.2214,15834.0
2023-09-01 15:00:00,44.05,44.27,44.01,44.26,45903.0,43.2214,43.4373,43.1822,43.4275,45903.0
2023-09-01 15:30:00,44.27,44.36,44.26,44.29,139866.0,43.4373,43.5256,43.4275,43.4569,139866.0
2023-09-05 09:30:00,43.95,44.1,43.23,43.65,130042.0,43.1233,43.2705,42.4168,42.8289,130042.0
2023-09-05 10:00:00,43.65,43.92,43.59,43.82,34515.0,42.8289,43.0939,42.7701,42.9957,34515.0
2023-09-05 10:30:00,43.8,43.84,43.73,43.77,19934.0,42.9761,43.0154,42.9074,42.9467,19934.0
2023-09-05 11:00:00,43.79,44.1,43.78,43.98,35962.0,42.9663,43.2705,42.9565,43.1527,35962.0
2023-09-05 11:30:00,43.98,43.99,43.73,43.8,30351.0,43.1527,43.1625,42.9074,42.9761,30351.0
2023-09-05 12:00:00,43.8,44.02,43.79,43.98,22448.0,42.9761,43.192,42.9663,43.1527,22448.0
2023-09-05 12:30:00,43.99,44.1,43.99,44.03,14141.0,43.1625,43.2705,43.1625,43.2018,14141.0
2023-09-05 13:00:00,44.03,44.05,43.96,43.97,21834.0,43.2018,43.2214,43.1331,43.1429,21834.0
2023-09-05 13:30:00,43.96,44.12,43.96,44.06,30727.0,43.1331,43.2901,43.1331,43.2312,30727.0
2023-09-05 14:00:00,44.05,44.1,43.96,43.97,21844.0,43.2214,43.2705,43.1331,43.1429,21844.0
2023-09-05 14:30:00,43.98,44.0,43.86,43.87,20999.0,43.1527,43.1724,43.035,43.0448,20999.0
2023-09-05 15:00:00,43.87,43.93,43.8,43.8,47154.0,43.0448,43.1037,42.9761,42.9761,47154.0
2023-09-05 15:30:00,43.81,43.89,43.76,43.82,189900.0,42.9859,43.0644,42.9369,42.9957,189900.0
2023-09-06 09:30:00,43.97,44.37,43.87,44.26,24980.0,43.1429,43.5354,43.0448,43.4275,24980.0
2023-09-06 10:00:00,44.09,44.36,44.02,44.26,25148.0,43.2607,43.5256,43.192,43.4275,25148.0
2023-09-06 10:30:00,44.28,44.29,44.16,44.21,21359.0,43.4471,43.4569,43.3293,43.3784,21359.0
2023-09-06 11:00:00,44.2,44.3,44.12,44.28,25970.0,43.3686,43.4667,43.2901,43.4471,25970.0
2023-09-06 11:30:00,44.28,44.35,44.19,44.25,58338.0,43.4471,43.5158,43.3588,43.4177,58338.0
2023-09-06 12:00:00,44.24,44.44,44.23,44.4,41119.0,43.4078,43.6041,43.398,43.5648,41119.0
2023-09-06 12:30:00,44.41,44.53,44.38,44.43,29944.0,43.5746,43.6924,43.5452,43.5943,29944.0
2023-09-06 13:00:00,44.42,44.43,44.33,44.4,29826.0,43.5845,43.5943,43.4961,43.5648,29826.0
2023-09-06 13:30:00,44.4,44.41,44.31,44.32,20622.0,43.5648,43.5746,43.4765,43.4863,20622.0
2023-09-06 14:00:00,44.34,44.46,44.32,44.46,25313.0,43.506,43.6237,43.4863,43.6237,25313.0
2023-09-06 14:30:00,44.46,44.54,44.45,44.53,24401.0,43.6237,43.7022,43.6139,43.6924,24401.0
2023-09-06 15:00:00,44.53,44.63,44.53,44.59,38356.0,43.6924,43.7905,43.6924,43.7513,38356.0
2023-09-06 15:30:00,44.59,44.75,44.43,44.69,239394.0,43.7513,43.9082,43.5943,43.8494,239394.0
2023-09-07 09:30:00,44.68,44.82,44.51,44.65,25939.0,43.8396,43.9769,43.6728,43.8101,25939.0
2023-09-07 10:00:00,44.69,44.7,44.5,44.52,27011.0,43.8494,43.8592,43.663,43.6826,27011.0
2023-09-07 10:30:00,44.53,44.59,44.46,44.55,22472.0,43.6924,43.7513,43.6237,43.712,22472.0
2023-09-07 11:00:00,44.55,44.7,44.46,44.47,26420.0,43.712,43.8592,43.6237,43.6335,26420.0
2023-09-07 11:30:00,44.48,44.62,44.48,44.56,19623.0,43.6433,43.7807,43.6433,43.7218,19623.0
2023-09-07 12:00:00,44.51,44.55,44.45,44.48,17856.0,43.6728,43.712,43.6139,43.6433,17856.0
2023-09-07 12:30:00,44.48,44.48,44.33,44.42,13288.0,43.6433,43.6433,43.4961,43.5845,13288.0
2023-09-07 13:00:00,44.42,44.57,44.42,44.51,23710.0,43.5845,43.7316,43.5845,43.6728,23710.0
2023-09-07 13:30:00,44.51,44.54,44.4,44.51,30144.0,43.6728,43.7022,43.5648,43.6728,30144.0
2023-09-07 14:00:00,44.51,44.6,44.5,44.54,22086.0,43.6728,43.7611,43.663,43.7022,22086.0
2023-09-07 14:30:00,44.54,44.66,44.5,44.63,39601.0,43.7022,43.8199,43.663,43.7905,39601.0
2023-09-07 15:00:00,44.65,44.67,44.56,44.59,27516.0,43.8101,43.8298,43.7218,43.7513,27516.0
2023-09-07 15:30:00,44.59,44.65,44.53,44.6,186014.0,43.7513,43.8101,43.6924,43.7611,186014.0
2023-09-08 09:30:00,44.63,44.89,44.56,44.61,24695.0,43.7905,44.0456,43.7218,43.7709,24695.0
2023-09-08 10:00:00,44.61,44.79,44.59,44.75,36845.0,43.7709,43.9475,43.7513,43.9082,36845.0
2023-09-08 10:30:00,44.75,44.76,44.46,44.54,21275.0,43.9082,43.9181,43.6237,43.7022,21275.0
2023-09-08 11:00:00,44.51,44.59,44.37,44.54,34375.0,43.6728,43.7513,43.5354,43.7022,34375.0
2023-09-08 11:30:00,44.52,44.57,44.44,44.51,15716.0,43.6826,43.7316,43.6041,43.6728,15716.0
2023-09-08 12:00:00,44.51,44.51,44.34,44.42,48504.0,43.6728,43.6728,43.506,43.5845,48504.0
2023-09-08 12:30:00,44.41,44.42,44.35,44.42,14048.0,43.5746,43.5845,43.5158,43.5845,14048.0
2023-09-08 13:00:00,44.41,44.47,44.37,44.44,21456.0,43.5746,43.6335,43.5354,43.6041,21456.0
2023-09-08 13:30:00,44.45,44.54,44.45,44.51,19573.0,43.6139,43.7022,43.6139,43.6728,19573.0
2023-09-08 14:00:00,44.52,44.55,44.4,44.4,24806.0,43.6826,43.712,43.5648,43.5648,24806.0
2023-09-08 14:30:00,44.38,44.38,44.29,44.36,22932.0,43.5452,43.5452,43.4569,43.5256,22932.0
2023-09-08 15:00:00,44.37,44.54,44.36,44.54,54481.0,43.5354,43.7022,43.5256,43.7022,54481.0
2023-09-08 15:30:00,44.54,44.54,44.19,44.24,158828.0,43.7022,43.7022,43.3588,43.4078,158828.0
2023-09-11 09:30:00,44.29,44.99,44.29,44.76,38992.0,43.4569,44.1437,43.4569,43.9181,38992.0
2023-09-11 10:00:00,44.73,44.97,44.72,44.95,20218.0,43.8886,44.1241,43.8788,44.1045,20218.0
2023-09-11 10:30:00,44.94,44.96,44.68,44.72,16997.0,44.0947,44.1143,43.8396,43.8788,16997.0
2023-09-11 11:00:00,44.71,44.73,44.64,44.72,9730.0,43.869,43.8886,43.8003,43.8788,9730.0
2023-09-11 11:30:00,44.7,44.7,44.55,44.56,11337.0,43.8592,43.8592,43.712,43.7218,11337.0
2023-09-11 12:00:00,44.54,44.58,44.48,44.56,15342.0,43.7022,43.7414,43.6433,43.7218,15342.0
2023-09-11 12:30:00,44.56,44.62,44.54,44.55,7566.0,43.7218,43.7807,43.7022,43.712,7566.0
2023-09-11 13:00:00,44.56,44.6,44.53,44.58,7377.0,43.7218,43.7611,43.6924,43.7414,7377.0
2023-09-11 13:30:00,44.58,44.61,44.44,44.46,9898.0,43.7414,43.7709,43.6041,43.6237,9898.0
2023-09-11 14:00:00,44.45,44.51,44.44,44.44,13492.0,43.6139,43.6728,43.6041,43.6041,13492.0
2023-09-11 14:30:00,44.44,44.46,44.33,44.35,11454.0,43.6041,43.6237,43.4961,43.5158,11454.0
2023-09-11 15:00:00,44.34,44.39,44.28,44.38,20038.0,43.506,43.555,43.4471,43.5452,20038.0
2023-09-11 15:30:00,44.38,44.44,44.22,44.27,133734.0,43.5452,43.6041,43.3882,43.4373,133734.0
2023-09-12 09:30:00,44.11,44.55,43.98,44.45,16888.0,43.2803,43.712,43.1527,43.6139,16888.0
2023-09-12 10:00:00,44.4,44.49,44.39,44.46,18311.0,43.5648,43.6531,43.555,43.6237,18311.0
2023-09-12 10:30:00,44.46,44.46,44.3,44.31,17993.0,43.6237,43.6237,43.4667,43.4765,17993.0
2023-09-12 11:00:00,44.29,44.41,44.29,44.38,20712.0,43.4569,43.5746,43.4569,43.5452,20712.0
2023-09-12 11:30:00,44.38,44.46,44.36,44.41,23344.0,43.5452,43.6237,43.5256,43.5746,23344.0
2023-09-12 12:00:00,44.42,44.46,44.4,44.43,9013.0,43.5845,43.6237,43.5648,43.5943,9013.0
2023-09-12 12:30:00,44.43,44.46,44.4,44.43,9463.0,43.5943,43.6237,43.5648,43.5943,9463.0
2023-09-12 13:00:00,44.43,44.46,44.38,44.42,21001.0,43.5943,43.6237,43.5452,43.5845,21001.0
2023-09-12 13:30:00,44.48,44.49,44.36,44.37,27089.0,43.6433,43.6531,43.5256,43.5354,27089.0
2023-09-12 14:00:00,44.37,44.37,44.1,44.12,17301.0,43.5354,43.5354,43.2705,43.2901,17301.0
2023-09-12 14:30:00,44.12,44.15,43.97,43.97,15848.0,43.2901,43.3195,43.1429,43.1429,15848.0
2023-09-12 15:00:00,43.97,43.98,43.84,43.86,26195.0,43.1429,43.1527,43.0154,43.035,26195.0
2023-09-12 15:30:00,43.86,43.98,43.86,43.97,93961.0,43.035,43.1527,43.035,43.1429,93961.0
2023-09-13 09:30:00,43.89,43.99,43.52,43.66,22643.0,43.0644,43.1625,42.7014,42.8388,22643.0
2023-09-13 10:00:00,43.69,43.79,43.57,43.64,15159.0,42.8682,42.9663,42.7504,42.8191,15159.0
2023-09-13 10:30:00,43.62,43.78,43.62,43.62,9830.0,42.7995,42.9565,42.7995,42.7995,9830.0
2023-09-13 11:00:00,43.62,43.64,43.44,43.45,10713.0,42.7995,42.8191,42.6229,42.6327,10713.0
2023-09-13 11:30:00,43.46,43.51,43.39,43.41,14604.0,42.6425,42.6916,42.5738,42.5935,14604.0
2023-09-13 12:00:00,43.43,43.45,43.39,43.42,7465.0,42.6131,42.6327,42.5738,42.6033,7465.0
2023-09-13 12:30:00,43.44,43.45,43.35,43.41,7517.0,42.6229,42.6327,42.5346,42.5935,7517.0
2023-09-13 13:00:00,43.41,43.64,43.41,43.59,22734.0,42.5935,42.8191,42.5935,42.7701,22734.0
2023-09-13 13:30:00,43.6,43.6,43.45,43.52,11784.0,42.7799,42.7799,42.6327,42.7014,11784.0
2023-09-13 14:00:00,43.51,43.54,43.42,43.52,9662.0,42.6916,42.721,42.6033,42.7014,9662.0
2023-09-13 14:30:00,43.54,43.54,43.35,43.39,13538.0,42.721,42.721,42.5346,42.5738,13538.0
2023-09-13 15:00:00,43.4,43.4,43.31,43.36,17059.0,42.5836,42.5836,42.4953,42.5444,17059.0
2023-09-13 15:30:00,43.37,43.46,43.33,43.38,85706.0,42.5542,42.6425,42.515,42.564,85706.0
2023-09-14 09:30:00,43.5,43.57,42.73,43.05,58490.0,42.6818,42.7504,41.9262,42.2402,58490.0
2023-09-14 10:00:00,43.06,43.09,42.87,42.91,34048.0,42.25,42.2795,42.0636,42.1029,34048.0
2023-09-14 10:30:00,42.91,43.11,42.86,43.1,31168.0,42.1029,42.2991,42.0538,42.2893,31168.0
2023-09-14 11:00:00,43.12,43.18,43.07,43.07,18017.0,42.3089,42.3678,42.2599,42.2599,18017.0
2023-09-14 11:30:00,43.08,43.14,43.0,43.07,16460.0,42.2697,42.3285,42.1912,42.2599,16460.0
2023-09-14 12:00:00,43.05,43.24,43.04,43.22,27011.0,42.2402,42.4267,42.2304,42.407,27011.0
2023-09-14 12:30:00,43.22,43.23,43.08,43.19,18476.0,42.407,42.4168,42.2697,42.3776,18476.0
2023-09-14 13:00:00,43.19,43.2,43.1,43.16,16075.0,42.3776,42.3874,42.2893,42.3482,16075.0
2023-09-14 13:30:00,43.16,43.26,43.14,43.17,19113.0,42.3482,42.4463,42.3285,42.358,19113.0
2023-09-14 14:00:00,43.17,43.2,43.1,43.1,26546.0,42.358,42.3874,42.2893,42.2893,26546.0
2023-09-14 14:30:00,43.11,43.45,43.08,43.33,112702.0,42.2991,42.6327,42.2697,42.515,112702.0
2023-09-14 15:00:00,43.32,43.56,43.29,43.46,64651.0,42.5051,42.7406,42.4757,42.6425,64651.0
2023-09-14 15:30:00,43.45,43.45,43.24,43.31,174776.0,42.6327,42.6327,42.4267,42.4953,174776.0
2023-09-15 09:30:00,43.32,43.43,42.28,43.05,156500.0,42.5051,42.6131,41.4847,42.2402,156500.0
2023-09-15 10:00:00,43.07,43.18,42.89,42.93,21834.0,42.2599,42.3678,42.0832,42.1225,21834.0
2023-09-15 10:30:00,42.93,43.0,42.77,42.8,22124.0,42.1225,42.1912,41.9655,41.9949,22124.0
2023-09-15 11:00:00,42.79,42.79,42.7,42.71,17142.0,41.9851,41.9851,41.8968,41.9066,17142.0
2023-09-15 11:30:00,42.71,42.79,42.66,42.68,9904.0,41.9066,41.9851,41.8576,41.8772,9904.0
2023-09-15 12:00:00,42.69,42.72,42.53,42.54,19462.0,41.887,41.9164,41.73,41.7398,19462.0
2023-09-15 12:30:00,42.52,42.53,42.34,42.41,41252.0,41.7202,41.73,41.5436,41.6123,41252.0
2023-09-15 13:00:00,42.41,42.56,42.33,42.37,26911.0,41.6123,41.7594,41.5338,41.573,26911.0
2023-09-15 13:30:00,42.38,42.46,42.31,42.4,17374.0,41.5828,41.6613,41.5141,41.6025,17374.0
2023-09-15 14:00:00,42.4,42.41,42.2,42.24,19727.0,41.6025,41.6123,41.4062,41.4455,19727.0
2023-09-15 14:30:00,42.23,42.3,42.2,42.21,18475.0,41.4357,41.5043,41.4062,41.416,18475.0
2023-09-15 15:00:00,42.21,42.24,42.12,42.14,34900.0,41.416,41.4455,41.3277,41.3473,34900.0
2023-09-15 15:30:00,42.13,42.61,42.12,42.44,254820.0,41.3375,41.8085,41.3277,41.6417,254820.0
2023-09-18 09:30:00,42.4,42.63,42.12,42.52,26840.0,41.6025,41.8281,41.3277,41.7202,26840.0
2023-09-18 10:00:00,42.52,42.64,42.36,42.45,110965.0,41.7202,41.8379,41.5632,41.6515,110965.0
2023-09-18 10:30:00,42.42,42.58,42.23,42.29,45830.0,41.6221,41.7791,41.4357,41.4945,45830.0
2023-09-18 11:00:00,42.29,42.52,42.28,42.47,27244.0,41.4945,41.7202,41.4847,41.6711,27244.0
2023-09-18 11:30:00,42.47,42.65,42.44,42.48,23122.0,41.6711,41.8478,41.6417,41.6809,23122.0
2023-09-18 12:00:00,42.48,42.49,42.37,42.41,16413.0,41.6809,41.6908,41.573,41.6123,16413.0
2023-09-18 12:30:00,42.41,42.45,42.28,42.29,51782.0,41.6123,41.6515,41.4847,41.4945,51782.0
2023-09-18 13:00:00,42.29,42.33,42.23,42.3,19188.0,41.4945,41.5338,41.4357,41.5043,19188.0
2023-09-18 13:30:00,42.31,42.41,42.31,42.34,17276.0,41.5141,41.6123,41.5141,41.5436,17276.0
2023-09-18 14:00:00,42.34,42.42,42.34,42.37,33823.0,41.5436,41.6221,41.5436,41.573,33823.0
2023-09-18 14:30:00,42.34,42.38,42.27,42.3,32707.0,41.5436,41.5828,41.4749,41.5043,32707.0
2023-09-18 15:00:00,42.3,42.3,42.19,42.24,244943.0,41.5043,41.5043,41.3964,41.4455,244943.0
2023-09-18 15:30:00,42.24,42.29,42.19,42.28,111192.0,41.4455,41.4945,41.3964,41.4847,111192.0
2023-09-19 09:30:00,42.17,42.55,42.01,42.4,36414.0,41.3768,41.7496,41.2198,41.6025,36414.0
2023-09-19 10:00:00,42.39,42.5,42.32,42.45,13748.0,41.5926,41.7006,41.524,41.6515,13748.0
2023-09-19 10:30:00,42.46,42.51,42.36,42.37,33559.0,41.6613,41.7104,41.5632,41.573,33559.0
2023-09-19 11:00:00,42.39,42.41,42.3,42.4,9787.0,41.5926,41.6123,41.5043,41.6025,9787.0
2023-09-19 11:30:00,42.38,42.41,42.31,42.36,14510.0,41.5828,41.6123,41.5141,41.5632,14510.0
2023-09-19 12:00:00,42.36,42.37,42.29,42.3,13943.0,41.5632,41.573,41.4945,41.5043,13943.0
2023-09-19 12:30:00,42.3,42.37,42.28,42.34,12164.0,41.5043,41.573,41.4847,41.5436,12164.0
2023-09-19 13:00:00,42.34,42.42,42.33,42.41,17309.0,41.5436,41.6221,41.5338,41.6123,17309.0
2023-09-19 13:30:00,42.42,42.54,42.42,42.46,14829.0,41.6221,41.7398,41.6221,41.6613,14829.0
2023-09-19 14:00:00,42.46,42.48,42.37,42.38,15993.0,41.6613,41.6809,41.573,41.5828,15993.0
2023-09-19 14:30:00,42.37,42.43,42.35,42.39,24886.0,41.573,41.6319,41.5534,41.5926,24886.0
2023-09-19 15:00:00,42.38,42.42,42.24,42.25,33383.0,41.5828,41.6221,41.4455,41.4553,33383.0
2023-09-19 15:30:00,42.26,42.31,42.22,42.29,181640.0,41.4651,41.5141,41.4258,41.4945,181640.0
2023-09-20 09:30:00,42.35,42.47,41.94,42.07,21738.0,41.5534,41.6711,41.1511,41.2787,21738.0
2023-09-20 10:00:00,42.09,42.24,42.05,42.08,29886.0,41.2983,41.4455,41.259,41.2885,29886.0
2023-09-20 10:30:00,42.09,42.09,42.01,42.05,17036.0,41.2983,41.2983,41.2198,41.259,17036.0
2023-09-20 11:00:00,42.06,42.22,42.01,42.1,34638.0,41.2688,41.4258,41.2198,41.3081,34638.0
2023-09-20 11:30:00,42.11,42.28,42.11,42.18,46869.0,41.3179,41.4847,41.3179,41.3866,46869.0
2023-09-20 12:00:00,42.17,42.24,42.16,42.24,20844.0,41.3768,41.4455,41.367,41.4455,20844.0
2023-09-20 12:30:00,42.25,42.29,42.24,42.27,19909.0,41.4553,41.4945,41.4455,41.4749,19909.0
2023-09-20 13:00:00,42.27,42.3,42.23,42.25,19479.0,41.4749,41.5043,41.4357,41.4553,19479.0
2023-09-20 13:30:00,42.25,42.26,42.01,42.07,51110.0,41.4553,41.4651,41.2198,41.2787,51110.0
2023-09-20 14:00:00,42.03,42.06,41.78,41.8,30714.0,41.2394,41.2688,40.9941,41.0137,30714.0
2023-09-20 14:30:00,41.8,41.9,41.64,41.69,38625.0,41.0137,41.1119,40.8567,40.9058,38625.0
2023-09-20 15:00:00,41.68,41.77,41.42,41.57,49823.0,40.896,40.9843,40.6409,40.7881,49823.0
2023-09-20 15:30:00,41.58,41.63,41.47,41.55,205719.0,40.7979,40.8469,40.6899,40.7684,205719.0
2023-09-21 09:30:00,41.5,41.93,41.42,41.77,35591.0,40.7194,41.1413,40.6409,40.9843,35591.0
2023-09-21 10:00:00,41.79,41.95,41.55,41.57,87073.0,41.0039,41.1609,40.7684,40.7881,87073.0
2023-09-21 10:30:00,41.57,41.81,41.56,41.69,54832.0,40.7881,41.0236,40.7783,40.9058,54832.0
2023-09-21 11:00:00,41.71,41.77,41.66,41.76,33630.0,40.9254,40.9843,40.8764,40.9745,33630.0
2023-09-21 11:30:00,41.76,41.94,41.74,41.84,41361.0,40.9745,41.1511,40.9549,41.053,41361.0
2023-09-21 12:00:00,41.83,42.03,41.78,41.97,49087.0,41.0432,41.2394,40.9941,41.1805,49087.0
2023-09-21 12:30:00,41.96,42.05,41.94,42.04,27452.0,41.1707,41.259,41.1511,41.2492,27452.0
2023-09-21 13:00:00,42.04,42.29,42.03,42.27,27178.0,41.2492,41.4945,41.2394,41.4749,27178.0
2023-09-21 13:30:00,42.26,42.28,42.19,42.25,23855.0,41.4651,41.4847,41.3964,41.4553,23855.0
2023-09-21 14:00:00,42.26,42.27,42.19,42.23,30009.0,41.4651,41.4749,41.3964,41.4357,30009.0
2023-09-21 14:30:00,42.23,42.23,42.11,42.15,34366.0,41.4357,41.4357,41.3179,41.3572,34366.0
2023-09-21 15:00:00,42.15,42.19,41.95,42.0,55860.0,41.3572,41.3964,41.1609,41.21,55860.0
2023-09-21 15:30:00,42.0,42.13,41.98,42.03,238014.0,41.21,41.3375,41.1904,41.2394,238014.0
2023-09-22 09:30:00,42.09,42.12,41.75,41.87,29998.0,41.2983,41.3277,40.9647,41.0824,29998.0
2023-09-22 10:00:00,41.88,41.94,41.8,41.83,16546.0,41.0922,41.1511,41.0137,41.0432,16546.0
2023-09-22 10:30:00,41.84,41.91,41.64,41.75,19695.0,41.053,41.1217,40.8567,40.9647,19695.0
2023-09-22 11:00:00,41.76,41.76,41.49,41.52,23135.0,40.9745,40.9745,40.7096,40.739,23135.0
2023-09-22 11:30:00,41.52,41.55,41.42,41.42,25216.0,40.739,40.7684,40.6409,40.6409,25216.0
2023-09-22 12:00:00,41.41,41.47,41.38,41.4,21741.0,40.6311,40.6899,40.6016,40.6213,21741.0
2023-09-22 12:30:00,41.41,41.58,41.38,41.57,26967.0,40.6311,40.7979,40.6016,40.7881,26967.0
2023-09-22 13:00:00,41.6,41.67,41.56,41.57,37399.0,40.8175,40.8862,40.7783,40.7881,37399.0
2023-09-22 13:30:00,41.59,41.61,41.49,41.5,31454.0,40.8077,40.8273,40.7096,40.7194,31454.0
2023-09-22 14:00:00,41.5,41.54,41.43,41.44,19456.0,40.7194,40.7586,40.6507,40.6605,19456.0
2023-09-22 14:30:00,41.44,41.44,41.31,41.38,20754.0,40.6605,40.6605,40.533,40.6016,20754.0
2023-09-22 15:00:00,41.39,41.56,41.38,41.46,29520.0,40.6115,40.7783,40.6016,40.6801,29520.0
2023-09-22 15:30:00,41.46,41.47,41.27,41.37,164019.0,40.6801,40.6899,40.4937,40.5918,164019.0
2023-09-25 09:30:00,41.28,41.79,41.28,41.58,32452.0,40.5035,41.0039,40.5035,40.7979,32452.0
2023-09-25 10:00:00,41.55,41.59,41.41,41.47,13558.0,40.7684,40.8077,40.6311,40.6899,13558.0
2023-09-25 10:30:00,41.47,41.48,41.35,41.4,63082.0,40.6899,40.6998,40.5722,40.6213,63082.0
2023-09-25 11:00:00,41.41,41.46,41.26,41.35,15475.0,40.6311,40.6801,40.4839,40.5722,15475.0
2023-09-25 11:30:00,41.35,41.48,41.35,41.39,30340.0,40.5722,40.6998,40.5722,40.6115,30340.0
2023-09-25 12:00:00,41.4,41.46,41.38,41.41,11086.0,40.6213,40.6801,40.6016,40.6311,11086.0
2023-09-25 12:30:00,41.41,41.45,41.37,41.41,11003.0,40.6311,40.6703,40.5918,40.6311,11003.0
2023-09-25 13:00:00,41.41,41.42,41.32,41.34,21943.0,40.6311,40.6409,40.5428,40.5624,21943.0
2023-09-25 13:30:00,41.34,41.35,41.26,41.32,12627.0,40.5624,40.5722,40.4839,40.5428,12627.0
2023-09-25 14:00:00,41.32,41.35,41.27,41.29,12917.0,40.5428,40.5722,40.4937,40.5133,12917.0
2023-09-25 14:30:00,41.29,41.36,41.28,41.35,18435.0,40.5133,40.582,40.5035,40.5722,18435.0
2023-09-25 15:00:00,41.34,41.38,41.25,41.29,31395.0,40.5624,40.6016,40.4741,40.5133,31395.0
2023-09-25 15:30:00,41.29,41.33,41.09,41.17,143715.0,40.5133,40.5526,40.3171,40.3956,143715.0
2023-09-26 09:30:00,40.82,41.4,40.82,41.4,21325.0,40.0522,40.6213,40.0522,40.6213,21325.0
2023-09-26 10:00:00,41.41,41.41,41.14,41.2,17816.0,40.6311,40.6311,40.3662,40.425,17816.0
2023-09-26 10:30:00,41.19,41.2,41.1,41.11,16711.0,40.4152,40.425,40.3269,40.3367,16711.0
2023-09-26 11:00:00,41.12,41.12,40.94,40.94,15586.0,40.3465,40.3465,40.1699,40.1699,15586.0
2023-09-26 11:30:00,40.94,40.95,40.86,40.89,53826.0,40.1699,40.1797,40.0914,40.1209,53826.0
2023-09-26 12:00:00,40.91,40.91,40.73,40.76,16802.0,40.1405,40.1405,39.9639,39.9933,16802.0
2023-09-26 12:30:00,40.77,40.8,40.7,40.74,14375.0,40.0031,40.0325,39.9344,39.9737,14375.0
2023-09-26 13:00:00,40.75,40.8,40.68,40.68,17671.0,39.9835,40.0325,39.9148,39.9148,17671.0
2023-09-26 13:30:00,40.68,40.74,40.63,40.63,18632.0,39.9148,39.9737,39.8657,39.8657,18632.0
2023-09-26 14:00:00,40.63,40.71,40.57,40.66,24373.0,39.8657,39.9442,39.8069,39.8952,24373.0
2023-09-26 14:30:00,40.65,40.68,40.59,40.65,22760.0,39.8854,39.9148,39.8265,39.8854,22760.0
2023-09-26 15:00:00,40.65,40.67,40.49,40.51,44987.0,39.8854,39.905,39.7284,39.748,44987.0
2023-09-26 15:30:00,40.51,40.58,40.44,40.45,172397.0,39.748,39.8167,39.6793,39.6891,172397.0
2023-09-27 09:30:00,40.65,40.82,40.54,40.59,14354.0,39.8854,40.0522,39.7774,39.8265,14354.0
2023-09-27 10:00:00,40.61,40.61,40.48,40.49,28580.0,39.8461,39.8461,39.7186,39.7284,28580.0
2023-09-27 10:30:00,40.49,40.57,40.43,40.5,25915.0,39.7284,39.8069,39.6695,39.7382,25915.0
2023-09-27 11:00:00,40.49,40.55,40.47,40.48,25055.0,39.7284,39.7873,39.7088,39.7186,25055.0
2023-09-27 11:30:00,40.49,40.5,40.4,40.41,15505.0,39.7284,39.7382,39.6401,39.6499,15505.0
2023-09-27 12:00:00,40.41,40.59,40.32,40.58,62062.0,39.6499,39.8265,39.5616,39.8167,62062.0
2023-09-27 12:30:00,40.58,40.74,40.47,40.5,35561.0,39.8167,39.9737,39.7088,39.7382,35561.0
2023-09-27 13:00:00,40.48,40.51,40.44,40.45,28398.0,39.7186,39.748,39.6793,39.6891,28398.0
2023-09-27 13:30:00,40.45,40.53,40.45,40.51,36552.0,39.6891,39.7676,39.6891,39.748,36552.0
2023-09-27 14:00:00,40.5,40.66,40.5,40.66,28876.0,39.7382,39.8952,39.7382,39.8952,28876.0
2023-09-27 14:30:00,40.66,40.72,40.62,40.64,43604.0,39.8952,39.9541,39.8559,39.8756,43604.0
2023-09-27 15:00:00,40.62,40.71,40.6,40.63,73118.0,39.8559,39.9442,39.8363,39.8657,73118.0
2023-09-27 15:30:00,40.63,40.66,40.47,40.61,206893.0,39.8657,39.8952,39.7088,39.8461,206893.0
2023-09-28 09:30:00,40.59,40.82,40.5,40.77,24665.0,39.8265,40.0522,39.7382,40.0031,24665.0
2023-09-28 10:00:00,40.81,40.82,40.73,40.81,20498.0,40.0424,40.0522,39.9639,40.0424,20498.0
2023-09-28 10:30:00,40.81,41.04,40.74,41.04,30447.0,40.0424,40.268,39.9737,40.268,30447.0
2023-09-28 11:00:00,41.03,41.38,41.01,41.37,46101.0,40.2582,40.6016,40.2386,40.5918,46101.0
2023-09-28 11:30:00,41.36,41.39,41.24,41.27,37278.0,40.582,40.6115,40.4643,40.4937,37278.0
2023-09-28 12:00:00,41.28,41.36,41.21,41.36,18720.0,40.5035,40.582,40.4348,40.582,18720.0
2023-09-28 12:30:00,41.37,41.38,41.2,41.2,20345.0,40.5918,40.6016,40.425,40.425,20345.0
2023-09-28 13:00:00,41.19,41.22,41.05,41.06,19013.0,40.4152,40.4446,40.2778,40.2877,19013.0
2023-09-28 13:30:00,41.05,41.12,41.03,41.09,27179.0,40.2778,40.3465,40.2582,40.3171,27179.0
2023-09-28 14:00:00,41.11,41.19,41.07,41.13,36180.0,40.3367,40.4152,40.2975,40.3563,36180.0
2023-09-28 14:30:00,41.14,41.15,41.07,41.12,37293.0,40.3662,40.376,40.2975,40.3465,37293.0
2023-09-28 15:00:00,41.12,41.2,41.09,41.19,43624.0,40.3465,40.425,40.3171,40.4152,43624.0
2023-09-28 15:30:00,41.19,41.22,40.99,41.05,173638.0,40.4152,40.4446,40.219,40.2778,173638.0
2023-09-29 09:30:00,41.24,41.25,41.05,41.2,13409.0,40.4643,40.4741,40.2778,40.425,13409.0
2023-09-29 10:00:00,41.23,41.23,41.03,41.09,9481.0,40.4545,40.4545,40.2582,40.3171,9481.0
2023-09-29 10:30:00,41.08,41.14,41.07,41.1,10490.0,40.3073,40.3662,40.2975,40.3269,10490.0
2023-09-29 11:00:00,41.1,41.1,40.98,41.0,17048.0,40.3269,40.3269,40.2092,40.2288,17048.0
2023-09-29 11:30:00,41.0,41.0,40.91,40.95,16720.0,40.2288,40.2288,40.1405,40.1797,16720.0
2023-09-29 12:00:00,40.95,41.09,40.92,40.99,58710.0,40.1797,40.3171,40.1503,40.219,58710.0
2023-09-29 12:30:00,40.98,41.04,40.91,40.92,13299.0,40.2092,40.268,40.1405,40.1503,13299.0
2023-09-29 13:00:00,40.92,40.92,40.8,40.84,13293.0,40.1503,40.1503,40.0325,40.0718,13293.0
2023-09-29 13:30:00,40.85,41.0,40.84,40.99,32359.0,40.0816,40.2288,40.0718,40.219,32359.0
2023-09-29 14:00:00,40.99,41.15,40.98,41.03,51067.0,40.219,40.376,40.2092,40.2582,51067.0
2023-09-29 14:30:00,41.03,41.26,41.0,41.26,61864.0,40.2582,40.4839,40.2288,40.4839,61864.0
2023-09-29 15:00:00,41.26,41.34,41.23,41.3,77529.0,40.4839,40.5624,40.4545,40.5231,77529.0
2023-09-29 15:30:00,41.3,41.37,41.18,41.2,215477.0,40.5231,40.5918,40.4054,40.425,215477.0
2023-10-02 09:30:00,41.34,41.58,41.28,41.29,54887.0,40.5624,40.7979,40.5035,40.5133,54887.0
2023-10-02 10:00:00,41.26,41.4,41.2,41.32,16212.0,40.4839,40.6213,40.425,40.5428,16212.0
2023-10-02 10:30:00,41.31,41.33,41.21,41.24,14256.0,40.533,40.5526,40.4348,40.4643,14256.0
2023-10-02 11:00:00,41.24,41.41,41.24,41.39,15328.0,40.4643,40.6311,40.4643,40.6115,15328.0
2023-10-02 11:30:00,41.39,41.4,41.17,41.21,47269.0,40.6115,40.6213,40.3956,40.4348,47269.0
2023-10-02 12:00:00,41.23,41.25,41.1,41.14,21660.0,40.4545,40.4741,40.3269,40.3662,21660.0
2023-10-02 12:30:00,41.13,41.15,40.94,40.98,25409.0,40.3563,40.376,40.1699,40.2092,25409.0
2023-10-02 13:00:00,40.99,41.11,40.99,41.11,18423.0,40.219,40.3367,40.219,40.3367,18423.0
2023-10-02 13:30:00,41.11,41.14,41.02,41.11,39595.0,40.3367,40.3662,40.2484,40.3367,39595.0
2023-10-02 14:00:00,41.11,41.21,41.07,41.07,40911.0,40.3367,40.4348,40.2975,40.2975,40911.0
2023-10-02 14:30:00,41.09,41.15,41.05,41.15,42490.0,40.3171,40.376,40.2778,40.376,42490.0
2023-10-02 15:00:00,41.13,41.14,40.97,41.03,45696.0,40.3563,40.3662,40.1994,40.2582,45696.0
2023-10-02 15:30:00,41.02,41.3,41.0,41.27,312250.0,40.2484,40.5231,40.2288,40.4937,312250.0
2023-10-03 09:30:00,41.13,41.45,41.02,41.43,10927.0,40.3563,40.6703,40.2484,40.6507,10927.0
2023-10-03 10:00:00,41.32,41.32,40.94,41.03,20810.0,40.5428,40.5428,40.1699,40.2582,20810.0
2023-10-03 10:30:00,41.03,41.13,40.99,41.03,29767.0,40.2582,40.3563,40.219,40.2582,29767.0
2023-10-03 11:00:00,40.98,40.99,40.8,40.81,15634.0,40.2092,40.219,40.0325,40.0424,15634.0
2023-10-03 11:30:00,40.77,40.98,40.72,40.97,29594.0,40.0031,40.2092,39.9541,40.1994,29594.0
2023-10-03 12:00:00,40.97,41.06,40.95,41.03,19028.0,40.1994,40.2877,40.1797,40.2582,19028.0
2023-10-03 12:30:00,41.05,41.21,41.0,41.21,19646.0,40.2778,40.4348,40.2288,40.4348,19646.0
2023-10-03 13:00:00,41.21,41.26,41.03,41.05,21656.0,40.4348,40.4839,40.2582,40.2778,21656.0
2023-10-03 13:30:00,41.05,41.09,40.98,41.03,47554.0,40.2778,40.3171,40.2092,40.2582,47554.0
2023-10-03 14:00:00,41.02,41.05,40.94,41.01,37650.0,40.2484,40.2778,40.1699,40.2386,37650.0
2023-10-03 14:30:00,41.01,41.13,41.0,41.09,24968.0,40.2386,40.3563,40.2288,40.3171,24968.0
2023-10-03 15:00:00,41.09,41.16,41.07,41.12,61202.0,40.3171,40.3858,40.2975,40.3465,61202.0
2023-10-03 15:30:00,41.12,41.15,41.01,41.08,153612.0,40.3465,40.376,40.2386,40.3073,153612.0
2023-10-04 09:30:00,41.06,41.34,40.95,41.23,17368.0,40.2877,40.5624,40.1797,40.4545,17368.0
2023-10-04 10:00:00,41.23,41.24,41.07,41.16,35382.0,40.4545,40.4643,40.2975,40.3858,35382.0
2023-10-04 10:30:00,41.16,41.26,41.14,41.25,32766.0,40.3858,40.4839,40.3662,40.4741,32766.0
2023-10-04 11:00:00,41.24,41.55,41.18,41.54,40965.0,40.4643,40.7684,40.4054,40.7586,40965.0
2023-10-04 11:30:00,41.53,41.54,41.35,41.54,127171.0,40.7488,40.7586,40.5722,40.7586,127171.0
2023-10-04 12:00:00,41.54,41.71,41.54,41.69,39508.0,40.7586,40.9254,40.7586,40.9058,39508.0
2023-10-04 12:30:00,41.69,41.81,41.65,41.77,51120.0,40.9058,41.0236,40.8666,40.9843,51120.0
2023-10-04 13:00:00,41.78,41.82,41.69,41.72,51670.0,40.9941,41.0334,40.9058,40.9352,51670.0
2023-10-04 13:30:00,41.71,41.77,41.62,41.7,47804.0,40.9254,40.9843,40.8371,40.9156,47804.0
2023-10-04 14:00:00,41.69,41.83,41.68,41.8,46198.0,40.9058,41.0432,40.896,41.0137,46198.0
2023-10-04 14:30:00,41.81,41.86,41.77,41.84,15819.0,41.0236,41.0726,40.9843,41.053,15819.0
2023-10-04 15:00:00,41.85,41.94,41.8,41.92,33881.0,41.0628,41.1511,41.0137,41.1315,33881.0
2023-10-04 15:30:00,41.93,42.07,41.9,41.92,327880.0,41.1413,41.2787,41.1119,41.1315,327880.0
2023-10-05 09:30:00,41.89,42.06,41.38,41.63,22194.0,41.102,41.2688,40.6016,40.8469,22194.0
2023-10-05 10:00:00,41.65,41.72,41.54,41.61,45978.0,40.8666,40.9352,40.7586,40.8273,45978.0
2023-10-05 10:30:00,41.61,41.68,41.52,41.61,36403.0,40.8273,40.896,40.739,40.8273,36403.0
2023-10-05 11:00:00,41.62,41.62,41.38,41.59,25767.0,40.8371,40.8371,40.6016,40.8077,25767.0
2023-10-05 11:30:00,41.59,41.73,41.54,41.73,12173.0,40.8077,40.9451,40.7586,40.9451,12173.0
2023-10-05 12:00:00,41.7,41.75,41.63,41.75,17010.0,40.9156,40.9647,40.8469,40.9647,17010.0
2023-10-05 12:30:00,41.75,41.77,41.51,41.56,18345.0,40.9647,40.9843,40.7292,40.7783,18345.0
2023-10-05 13:00:00,41.55,41.55,41.42,41.46,17100.0,40.7684,40.7684,40.6409,40.6801,17100.0
2023-10-05 13:30:00,41.46,41.61,41.44,41.54,19673.0,40.6801,40.8273,40.6605,40.7586,19673.0
2023-10-05 14:00:00,41.52,41.56,41.33,41.4,56155.0,40.739,40.7783,40.5526,40.6213,56155.0
2023-10-05 14:30:00,41.42,41.44,41.33,41.35,32576.0,40.6409,40.6605,40.5526,40.5722,32576.0
2023-10-05 15:00:00,41.35,41.35,41.14,41.19,65414.0,40.5722,40.5722,40.3662,40.4152,65414.0
2023-10-05 15:30:00,41.18,41.25,41.04,41.06,245818.0,40.4054,40.4741,40.268,40.2877,245818.0
2023-10-06 09:30:00,40.8,40.86,40.49,40.63,10162.0,40.1399,40.1989,39.8349,39.9726,10162.0
2023-10-06 10:00:00,40.63,40.73,40.54,40.66,42127.0,39.9726,40.071,39.8841,40.0021,42127.0
2023-10-06 10:30:00,40.66,40.83,40.66,40.76,21731.0,40.0021,40.1694,40.0021,40.1005,21731.0
2023-10-06 11:00:00,40.76,40.85,40.67,40.83,24946.0,40.1005,40.1891,40.012,40.1694,24946.0
2023-10-06 11:30:00,40.84,41.08,40.84,41.08,17530.0,40.1792,40.4153,40.1792,40.4153,17530.0
2023-10-06 12:00:00,41.09,41.09,40.86,40.87,13229.0,40.4252,40.4252,40.1989,40.2087,13229.0
2023-10-06 12:30:00,40.88,40.91,40.78,40.9,44785.0,40.2186,40.2481,40.1202,40.2383,44785.0
2023-10-06 13:00:00,40.9,41.02,40.89,40.95,25626.0,40.2383,40.3563,40.2284,40.2874,25626.0
2023-10-06 13:30:00,40.95,41.02,40.92,40.95,21829.0,40.2874,40.3563,40.2579,40.2874,21829.0
2023-10-06 14:00:00,40.95,41.18,40.95,41.18,19340.0,40.2874,40.5137,40.2874,40.5137,19340.0
2023-10-06 14:30:00,41.18,41.21,41.14,41.18,18034.0,40.5137,40.5432,40.4744,40.5137,18034.0
2023-10-06 15:00:00,41.2,41.22,41.0,41.13,39085.0,40.5334,40.5531,40.3366,40.4645,39085.0
2023-10-06 15:30:00,41.14,41.14,40.99,41.04,162653.0,40.4744,40.4744,40.3268,40.376,162653.0
2023-10-09 09:30:00,40.89,41.2,40.82,41.02,35259.0,40.2284,40.5334,40.1596,40.3563,35259.0
2023-10-09 10:00:00,41.05,41.07,40.92,40.95,35062.0,40.3858,40.4055,40.2579,40.2874,35062.0
2023-10-09 10:30:00,40.96,40.96,40.74,40.82,26526.0,40.2973,40.2973,40.0808,40.1596,26526.0
2023-10-09 11:00:00,40.89,41.11,40.87,41.11,29020.0,40.2284,40.4449,40.2087,40.4449,29020.0
2023-10-09 11:30:00,41.1,41.38,41.1,41.38,29092.0,40.435,40.7105,40.435,40.7105,29092.0
2023-10-09 12:00:00,41.38,41.48,41.33,41.45,14458.0,40.7105,40.8089,40.6613,40.7794,14458.0
2023-10-09 12:30:00,41.45,41.46,41.33,41.41,14899.0,40.7794,40.7892,40.6613,40.74,14899.0
2023-10-09 13:00:00,41.43,41.45,41.36,41.44,14686.0,40.7597,40.7794,40.6908,40.7695,14686.0
2023-10-09 13:30:00,41.45,41.56,41.42,41.54,24597.0,40.7794,40.8876,40.7498,40.8679,24597.0
2023-10-09 14:00:00,41.54,41.72,41.52,41.72,24279.0,40.8679,41.045,40.8482,41.045,24279.0
2023-10-09 14:30:00,41.72,41.75,41.65,41.69,32246.0,41.045,41.0745,40.9761,41.0155,32246.0
2023-10-09 15:00:00,41.68,41.94,41.68,41.87,55505.0,41.0056,41.2614,41.0056,41.1926,55505.0
2023-10-09 15:30:00,41.87,41.96,41.82,41.87,185121.0,41.1926,41.2811,41.1434,41.1926,185121.0
2023-10-10 09:30:00,41.9,42.44,41.9,42.41,27511.0,41.2221,41.7533,41.2221,41.7238,27511.0
2023-10-10 10:00:00,42.45,42.78,42.4,42.77,33395.0,41.7632,42.0878,41.714,42.078,33395.0
2023-10-10 10:30:00,42.78,42.99,42.77,42.98,38265.0,42.0878,42.2944,42.078,42.2846,38265.0
2023-10-10 11:00:00,42.97,43.1,42.9,42.94,22002.0,42.2748,42.4027,42.2059,42.2453,22002.0
2023-10-10 11:30:00,42.91,43.16,42.9,43.06,19837.0,42.2157,42.4617,42.2059,42.3633,19837.0
2023-10-10 12:00:00,43.06,43.1,42.81,42.84,25367.0,42.3633,42.4027,42.1174,42.1469,25367.0
2023-10-10 12:30:00,42.81,42.92,42.74,42.91,11657.0,42.1174,42.2256,42.0485,42.2157,11657.0
2023-10-10 13:00:00,42.9,43.05,42.84,43.04,14991.0,42.2059,42.3535,42.1469,42.3436,14991.0
2023-10-10 13:30:00,43.05,43.13,42.98,43.09,20284.0,42.3535,42.4322,42.2846,42.3928,20284.0
2023-10-10 14:00:00,43.08,43.08,42.8,42.81,15274.0,42.383,42.383,42.1075,42.1174,15274.0
2023-10-10 14:30:00,42.81,42.99,42.7,42.77,51714.0,42.1174,42.2944,42.0091,42.078,51714.0
2023-10-10 15:00:00,42.77,42.79,42.7,42.7,17026.0,42.078,42.0977,42.0091,42.0091,17026.0
2023-10-10 15:30:00,42.69,42.8,42.36,42.44,274187.0,41.9993,42.1075,41.6746,41.7533,274187.0
2023-10-11 09:30:00,42.47,42.92,42.44,42.88,14733.0,41.7829,42.2256,41.7533,42.1862,14733.0
2023-10-11 10:00:00,42.88,42.88,42.74,42.85,20102.0,42.1862,42.1862,42.0485,42.1567,20102.0
2023-10-11 10:30:00,42.86,42.99,42.77,42.93,18296.0,42.1665,42.2944,42.078,42.2354,18296.0
2023-10-11 11:00:00,42.98,43.0,42.87,42.91,22347.0,42.2846,42.3043,42.1764,42.2157,22347.0
2023-10-11 11:30:00,42.9,42.98,42.76,42.79,14691.0,42.2059,42.2846,42.0682,42.0977,14691.0
2023-10-11 12:00:00,42.79,42.79,42.6,42.64,11294.0,42.0977,42.0977,41.9108,41.9501,11294.0
2023-10-11 12:30:00,42.64,42.74,42.6,42.73,12494.0,41.9501,42.0485,41.9108,42.0386,12494.0
2023-10-11 13:00:00,42.74,42.74,42.58,42.65,10431.0,42.0485,42.0485,41.8911,41.9599,10431.0
2023-10-11 13:30:00,42.65,42.65,42.59,42.62,8299.0,41.9599,41.9599,41.9009,41.9304,8299.0
2023-10-11 14:00:00,42.62,42.79,42.62,42.75,23746.0,41.9304,42.0977,41.9304,42.0583,23746.0
2023-10-11 14:30:00,42.76,42.85,42.73,42.76,24783.0,42.0682,42.1567,42.0386,42.0682,24783.0
2023-10-11 15:00:00,42.76,42.92,42.74,42.89,73816.0,42.0682,42.2256,42.0485,42.1961,73816.0
2023-10-11 15:30:00,42.89,43.17,42.88,43.1,224367.0,42.1961,42.4715,42.1862,42.4027,224367.0
2023-10-12 09:30:00,43.29,43.29,42.77,42.77,20644.0,42.5896,42.5896,42.078,42.078,20644.0
2023-10-12 10:00:00,42.76,42.97,42.63,42.87,31628.0,42.0682,42.2748,41.9403,42.1764,31628.0
2023-10-12 10:30:00,42.86,42.92,42.8,42.83,36302.0,42.1665,42.2256,42.1075,42.137,36302.0
2023-10-12 11:00:00,42.81,42.92,42.69,42.88,23440.0,42.1174,42.2256,41.9993,42.1862,23440.0
2023-10-12 11:30:00,42.87,42.93,42.78,42.88,10050.0,42.1764,42.2354,42.0878,42.1862,10050.0
2023-10-12 12:00:00,42.89,43.04,42.86,43.04,13171.0,42.1961,42.3436,42.1665,42.3436,13171.0
2023-10-12 12:30:00,43.04,43.04,42.97,42.97,11930.0,42.3436,42.3436,42.2748,42.2748,11930.0
2023-10-12 13:00:00,42.97,42.97,42.83,42.85,16629.0,42.2748,42.2748,42.137,42.1567,16629.0
2023-10-12 13:30:00,42.84,42.84,42.6,42.6,17098.0,42.1469,42.1469,41.9108,41.9108,17098.0
2023-10-12 14:00:00,42.59,42.6,42.37,42.51,10028.0,41.9009,41.9108,41.6845,41.8222,10028.0
2023-10-12 14:30:00,42.52,42.63,42.48,42.51,21312.0,41.832,41.9403,41.7927,41.8222,21312.0
2023-10-12 15:00:00,42.52,42.61,42.45,42.46,22028.0,41.832,41.9206,41.7632,41.773,22028.0
2023-10-12 15:30:00,42.46,42.61,42.43,42.43,155057.0,41.773,41.9206,41.7435,41.7435,155057.0
2023-10-13 09:30:00,42.36,42.52,42.22,42.22,17001.0,41.6746,41.832,41.5369,41.5369,17001.0
2023-10-13 10:00:00,42.18,42.3,42.05,42.29,16193.0,41.4975,41.6156,41.3697,41.6058,16193.0
2023-10-13 10:30:00,42.28,42.36,42.2,42.21,13877.0,41.5959,41.6746,41.5172,41.5271,13877.0
2023-10-13 11:00:00,42.19,42.32,42.16,42.31,16951.0,41.5074,41.6353,41.4779,41.6254,16951.0
2023-10-13 11:30:00,42.3,42.3,42.03,42.07,16207.0,41.6156,41.6156,41.35,41.3893,16207.0
2023-10-13 12:00:00,42.08,42.23,42.06,42.23,8137.0,41.3992,41.5467,41.3795,41.5467,8137.0
2023-10-13 12:30:00,42.23,42.4,42.23,42.36,12929.0,41.5467,41.714,41.5467,41.6746,12929.0
2023-10-13 13:00:00,42.36,42.37,42.19,42.22,11339.0,41.6746,41.6845,41.5074,41.5369,11339.0
2023-10-13 13:30:00,42.21,42.39,42.2,42.39,18154.0,41.5271,41.7041,41.5172,41.7041,18154.0
2023-10-13 14:00:00,42.38,42.39,42.28,42.31,14459.0,41.6943,41.7041,41.5959,41.6254,14459.0
2023-10-13 14:30:00,42.34,42.48,42.31,42.48,24778.0,41.655,41.7927,41.6254,41.7927,24778.0
2023-10-13 15:00:00,42.47,42.52,42.42,42.5,29570.0,41.7829,41.832,41.7337,41.8124,29570.0
2023-10-13 15:30:00,42.5,42.9,42.46,42.64,282247.0,41.8124,42.2059,41.773,41.9501,282247.0
2023-10-16 09:30:00,42.81,43.34,42.75,42.78,35345.0,42.1174,42.6388,42.0583,42.0878,35345.0
2023-10-16 10:00:00,42.85,43.05,42.74,43.05,21992.0,42.1567,42.3535,42.0485,42.3535,21992.0
2023-10-16 10:30:00,43.06,43.23,43.04,43.08,37519.0,42.3633,42.5306,42.3436,42.383,37519.0
2023-10-16 11:00:00,43.11,43.17,43.04,43.12,54078.0,42.4125,42.4715,42.3436,42.4223,54078.0
2023-10-16 11:30:00,43.12,43.14,42.97,43.01,19421.0,42.4223,42.442,42.2748,42.3141,19421.0
2023-10-16 12:00:00,42.98,43.02,42.93,42.99,19765.0,42.2846,42.324,42.2354,42.2944,19765.0
2023-10-16 12:30:00,43.0,43.11,43.0,43.11,23166.0,42.3043,42.4125,42.3043,42.4125,23166.0
2023-10-16 13:00:00,43.12,43.2,43.09,43.17,37735.0,42.4223,42.501,42.3928,42.4715,37735.0
2023-10-16 13:30:00,43.18,43.2,43.07,43.13,50138.0,42.4814,42.501,42.3731,42.4322,50138.0
2023-10-16 14:00:00,43.13,43.13,43.07,43.09,49312.0,42.4322,42.4322,42.3731,42.3928,49312.0
2023-10-16 14:30:00,43.09,43.21,43.08,43.2,53740.0,42.3928,42.5109,42.383,42.501,53740.0
2023-10-16 15:00:00,43.22,43.25,43.17,43.18,64518.0,42.5207,42.5502,42.4715,42.4814,64518.0
2023-10-16 15:30:00,43.18,43.22,42.98,42.99,176649.0,42.4814,42.5207,42.2846,42.2944,176649.0
2023-10-17 09:30:00,42.99,43.31,42.99,43.31,19733.0,42.2944,42.6093,42.2944,42.6093,19733.0
2023-10-17 10:00:00,43.31,43.69,43.25,43.61,139206.0,42.6093,42.9831,42.5502,42.9044,139206.0
2023-10-17 10:30:00,43.6,43.74,43.6,43.72,32944.0,42.8946,43.0323,42.8946,43.0126,32944.0
2023-10-17 11:00:00,43.73,43.87,43.69,43.69,53632.0,43.0225,43.1602,42.9831,42.9831,53632.0
2023-10-17 11:30:00,43.69,43.87,43.69,43.85,28340.0,42.9831,43.1602,42.9831,43.1405,28340.0
2023-10-17 12:00:00,43.86,43.89,43.77,43.83,28724.0,43.1504,43.1799,43.0618,43.1209,28724.0
2023-10-17 12:30:00,43.83,43.9,43.78,43.88,38116.0,43.1209,43.1897,43.0717,43.17,38116.0
2023-10-17 13:00:00,43.88,43.9,43.82,43.85,20554.0,43.17,43.1897,43.111,43.1405,20554.0
2023-10-17 13:30:00,43.87,43.87,43.69,43.72,22580.0,43.1602,43.1602,42.9831,43.0126,22580.0
2023-10-17 14:00:00,43.72,43.77,43.68,43.76,18416.0,43.0126,43.0618,42.9733,43.052,18416.0
2023-10-17 14:30:00,43.75,43.78,43.66,43.7,18251.0,43.0421,43.0717,42.9536,42.993,18251.0
2023-10-17 15:00:00,43.69,43.76,43.65,43.7,43309.0,42.9831,43.052,42.9438,42.993,43309.0
2023-10-17 15:30:00,43.7,43.84,43.66,43.78,415952.0,42.993,43.1307,42.9536,43.0717,415952.0
2023-10-18 09:30:00,43.44,43.58,43.08,43.26,58113.0,42.7372,42.8749,42.383,42.5601,58113.0
2023-10-18 10:00:00,43.24,43.31,43.12,43.15,66338.0,42.5404,42.6093,42.4223,42.4519,66338.0
2023-10-18 10:30:00,43.14,43.15,42.84,42.96,34188.0,42.442,42.4519,42.1469,42.2649,34188.0
2023-10-18 11:00:00,42.97,43.08,42.92,43.08,42514.0,42.2748,42.383,42.2256,42.383,42514.0
2023-10-18 11:30:00,43.07,43.11,42.98,42.98,29762.0,42.3731,42.4125,42.2846,42.2846,29762.0
2023-10-18 12:00:00,42.99,43.05,42.8,42.88,89146.0,42.2944,42.3535,42.1075,42.1862,89146.0
2023-10-18 12:30:00,42.88,43.03,42.86,42.91,189573.0,42.1862,42.3338,42.1665,42.2157,189573.0
2023-10-18 13:00:00,42.9,42.91,42.69,42.72,76460.0,42.2059,42.2157,41.9993,42.0288,76460.0
2023-10-18 13:30:00,42.7,42.7,42.39,42.4,48127.0,42.0091,42.0091,41.7041,41.714,48127.0
2023-10-18 14:00:00,42.39,42.4,42.15,42.17,33427.0,41.7041,41.714,41.468,41.4877,33427.0
2023-10-18 14:30:00,42.16,42.39,42.15,42.22,35940.0,41.4779,41.7041,41.468,41.5369,35940.0
2023-10-18 15:00:00,42.22,42.38,42.19,42.32,56005.0,41.5369,41.6943,41.5074,41.6353,56005.0
2023-10-18 15:30:00,42.34,42.48,42.33,42.36,243238.0,41.655,41.7927,41.6451,41.6746,243238.0
2023-10-19 09:30:00,42.45,42.45,42.07,42.18,33329.0,41.7632,41.7632,41.3893,41.4975,33329.0
2023-10-19 10:00:00,42.18,42.23,41.99,41.99,25727.0,41.4975,41.5467,41.3106,41.3106,25727.0
2023-10-19 10:30:00,41.98,42.15,41.95,42.01,32355.0,41.3008,41.468,41.2713,41.3303,32355.0
2023-10-19 11:00:00,41.98,42.0,41.8,41.93,35470.0,41.3008,41.3205,41.1237,41.2516,35470.0
2023-10-19 11:30:00,41.93,42.07,41.91,41.91,50966.0,41.2516,41.3893,41.2319,41.2319,50966.0
2023-10-19 12:00:00,41.9,42.06,41.76,41.76,46224.0,41.2221,41.3795,41.0843,41.0843,46224.0
2023-10-19 12:30:00,41.76,41.94,41.49,41.84,120566.0,41.0843,41.2614,40.8187,41.163,120566.0
2023-10-19 13:00:00,41.84,42.02,41.83,41.97,85062.0,41.163,41.3401,41.1532,41.2909,85062.0
2023-10-19 13:30:00,41.98,42.03,41.72,41.84,50256.0,41.3008,41.35,41.045,41.163,50256.0
2023-10-19 14:00:00,41.84,41.99,41.74,41.79,64250.0,41.163,41.3106,41.0647,41.1139,64250.0
2023-10-19 14:30:00,41.78,41.78,41.39,41.42,112524.0,41.104,41.104,40.7203,40.7498,112524.0
2023-10-19 15:00:00,41.42,41.42,41.24,41.26,117744.0,40.7498,40.7498,40.5728,40.5924,117744.0
2023-10-19 15:30:00,41.26,41.31,41.0,41.29,636455.0,40.5924,40.6416,40.3366,40.6219,636455.0
2023-10-20 09:30:00,41.3,41.53,41.14,41.38,29461.0,40.6318,40.8581,40.4744,40.7105,29461.0
2023-10-20 10:00:00,41.36,41.75,41.36,41.66,23637.0,40.6908,41.0745,40.6908,40.986,23637.0
2023-10-20 10:30:00,41.65,41.72,41.58,41.59,40176.0,40.9761,41.045,40.9073,40.9171,40176.0
2023-10-20 11:00:00,41.6,41.6,41.3,41.41,33290.0,40.9269,40.9269,40.6318,40.74,33290.0
2023-10-20 11:30:00,41.41,41.62,41.37,41.62,14838.0,40.74,40.9466,40.7007,40.9466,14838.0
2023-10-20 12:00:00,41.64,41.71,41.49,41.65,14196.0,40.9663,41.0352,40.8187,40.9761,14196.0
2023-10-20 12:30:00,41.66,41.71,41.6,41.7,10900.0,40.986,41.0352,40.9269,41.0253,10900.0
2023-10-20 13:00:00,41.69,41.71,41.56,41.68,12824.0,41.0155,41.0352,40.8876,41.0056,12824.0
2023-10-20 13:30:00,41.7,41.79,41.64,41.71,14331.0,41.0253,41.1139,40.9663,41.0352,14331.0
2023-10-20 14:00:00,41.7,41.72,41.59,41.64,10912.0,41.0253,41.045,40.9171,40.9663,10912.0
2023-10-20 14:30:00,41.62,41.67,41.58,41.62,14589.0,40.9466,40.9958,40.9073,40.9466,14589.0
2023-10-20 15:00:00,41.63,41.79,41.62,41.75,85590.0,40.9564,41.1139,40.9466,41.0745,85590.0
2023-10-20 15:30:00,41.75,41.8,41.64,41.79,450071.0,41.0745,41.1237,40.9663,41.1139,450071.0
2023-10-23 09:30:00,41.78,41.98,41.51,41.66,11851.0,41.104,41.3008,40.8384,40.986,11851.0
2023-10-23 10:00:00,41.69,41.94,41.69,41.86,17140.0,41.0155,41.2614,41.0155,41.1827,17140.0
2023-10-23 10:30:00,41.87,41.88,41.66,41.74,53679.0,41.1926,41.2024,40.986,41.0647,53679.0
2023-10-23 11:00:00,41.76,41.76,41.62,41.63,60980.0,41.0843,41.0843,40.9466,40.9564,60980.0
2023-10-23 11:30:00,41.63,41.68,41.56,41.62,75367.0,40.9564,41.0056,40.8876,40.9466,75367.0
2023-10-23 12:00:00,41.63,41.63,41.44,41.57,75434.0,40.9564,40.9564,40.7695,40.8974,75434.0
2023-10-23 12:30:00,41.56,41.65,41.48,41.65,19185.0,40.8876,40.9761,40.8089,40.9761,19185.0
2023-10-23 13:00:00,41.64,41.71,41.56,41.67,34897.0,40.9663,41.0352,40.8876,40.9958,34897.0
2023-10-23 13:30:00,41.64,41.73,41.6,41.66,24104.0,40.9663,41.0548,40.9269,40.986,24104.0
2023-10-23 14:00:00,41.64,41.68,41.52,41.58,50513.0,40.9663,41.0056,40.8482,40.9073,50513.0
2023-10-23 14:30:00,41.59,41.81,41.59,41.68,80636.0,40.9171,41.1335,40.9171,41.0056,80636.0
2023-10-23 15:00:00,41.7,41.75,41.49,41.5,143613.0,41.0253,41.0745,40.8187,40.8285,143613.0
2023-10-23 15:30:00,41.49,41.6,41.46,41.58,228143.0,40.8187,40.9269,40.7892,40.9073,228143.0
2023-10-24 09:30:00,41.76,41.92,41.41,41.92,60848.0,41.0843,41.2418,40.74,41.2418,60848.0
2023-10-24 10:00:00,41.93,42.0,41.8,41.84,55970.0,41.2516,41.3205,41.1237,41.163,55970.0
2023-10-24 10:30:00,41.85,42.01,41.82,41.89,47167.0,41.1729,41.3303,41.1434,41.2122,47167.0
2023-10-24 11:00:00,41.88,41.95,41.75,41.78,30596.0,41.2024,41.2713,41.0745,41.104,30596.0
2023-10-24 11:30:00,41.77,41.78,41.67,41.75,40900.0,41.0942,41.104,40.9958,41.0745,40900.0
2023-10-24 12:00:00,41.77,41.78,41.68,41.73,63649.0,41.0942,41.104,41.0056,41.0548,63649.0
2023-10-24 12:30:00,41.73,41.82,41.48,41.51,80911.0,41.0548,41.1434,40.8089,40.8384,80911.0
2023-10-24 13:00:00,41.52,41.52,41.42,41.49,19667.0,40.8482,40.8482,40.7498,40.8187,19667.0
2023-10-24 13:30:00,41.49,41.5,41.4,41.44,24121.0,40.8187,40.8285,40.7302,40.7695,24121.0
2023-10-24 14:00:00,41.45,41.76,41.45,41.76,50747.0,40.7794,41.0843,40.7794,41.0843,50747.0
2023-10-24 14:30:00,41.75,41.77,41.66,41.7,46017.0,41.0745,41.0942,40.986,41.0253,46017.0
2023-10-24 15:00:00,41.7,41.86,41.65,41.85,72697.0,41.0253,41.1827,40.9761,41.1729,72697.0
2023-10-24 15:30:00,41.86,41.88,41.75,41.79,457355.0,41.1827,41.2024,41.0745,41.1139,457355.0
2023-10-25 09:30:00,41.62,41.67,41.07,41.34,52054.0,40.9466,40.9958,40.4055,40.6711,52054.0
2023-10-25 10:00:00,41.33,41.41,41.2,41.39,17069.0,40.6613,40.74,40.5334,40.7203,17069.0
2023-10-25 10:30:00,41.42,41.62,41.4,41.61,47662.0,40.7498,40.9466,40.7302,40.9368,47662.0
2023-10-25 11:00:00,41.64,41.73,41.47,41.6,27740.0,40.9663,41.0548,40.799,40.9269,27740.0
2023-10-25 11:30:00,41.56,41.59,41.37,41.39,22526.0,40.8876,40.9171,40.7007,40.7203,22526.0
2023-10-25 12:00:00,41.35,41.42,41.3,41.4,17566.0,40.681,40.7498,40.6318,40.7302,17566.0
2023-10-25 12:30:00,41.41,41.45,41.24,41.33,17009.0,40.74,40.7794,40.5728,40.6613,17009.0
2023-10-25 13:00:00,41.34,41.43,41.3,41.38,13644.0,40.6711,40.7597,40.6318,40.7105,13644.0
2023-10-25 13:30:00,41.32,41.38,41.23,41.33,54979.0,40.6515,40.7105,40.5629,40.6613,54979.0
2023-10-25 14:00:00,41.33,41.38,41.21,41.23,18510.0,40.6613,40.7105,40.5432,40.5629,18510.0
2023-10-25 14:30:00,41.23,41.29,41.13,41.15,50864.0,40.5629,40.6219,40.4645,40.4842,50864.0
2023-10-25 15:00:00,41.13,41.16,40.92,40.93,67691.0,40.4645,40.4941,40.2579,40.2678,67691.0
2023-10-25 15:30:00,40.94,41.01,40.79,40.83,176988.0,40.2776,40.3465,40.13,40.1694,176988.0
2023-10-26 09:30:00,40.85,40.92,40.53,40.62,26283.0,40.1891,40.2579,39.8742,39.9628,26283.0
2023-10-26 10:00:00,40.61,40.61,40.42,40.59,18075.0,39.9529,39.9529,39.766,39.9333,18075.0
2023-10-26 10:30:00,40.6,40.63,40.44,40.57,32622.0,39.9431,39.9726,39.7857,39.9136,32622.0
2023-10-26 11:00:00,40.58,40.66,40.39,40.46,40802.0,39.9234,40.0021,39.7365,39.8054,40802.0
2023-10-26 11:30:00,40.44,40.51,40.29,40.3,14591.0,39.7857,39.8546,39.6381,39.648,14591.0
2023-10-26 12:00:00,40.29,40.29,40.01,40.08,32453.0,39.6381,39.6381,39.3627,39.4315,32453.0
2023-10-26 12:30:00,40.05,40.07,39.96,40.03,35279.0,39.402,39.4217,39.3135,39.3823,35279.0
2023-10-26 13:00:00,40.02,40.27,40.0,40.15,21266.0,39.3725,39.6185,39.3528,39.5004,21266.0
2023-10-26 13:30:00,40.13,40.33,40.1,40.31,54822.0,39.4807,39.6775,39.4512,39.6578,54822.0
2023-10-26 14:00:00,40.31,40.33,40.21,40.33,54941.0,39.6578,39.6775,39.5594,39.6775,54941.0
2023-10-26 14:30:00,40.34,40.47,40.26,40.28,63837.0,39.6873,39.8152,39.6086,39.6283,63837.0
2023-10-26 15:00:00,40.29,40.35,40.18,40.26,71139.0,39.6381,39.6972,39.5299,39.6086,71139.0
2023-10-26 15:30:00,40.25,40.32,40.17,40.17,208389.0,39.5988,39.6676,39.5201,39.5201,208389.0
2023-10-27 09:30:00,40.13,40.18,39.96,40.06,42715.0,39.4807,39.5299,39.3135,39.4118,42715.0
2023-10-27 10:00:00,40.04,40.15,39.96,40.07,44343.0,39.3922,39.5004,39.3135,39.4217,44343.0
2023-10-27 10:30:00,40.06,40.28,40.06,40.18,92397.0,39.4118,39.6283,39.4118,39.5299,92397.0
2023-10-27 11:00:00,40.17,40.44,40.15,40.26,100835.0,39.5201,39.7857,39.5004,39.6086,100835.0
2023-10-27 11:30:00,40.23,40.24,40.04,40.06,51222.0,39.5791,39.5889,39.3922,39.4118,51222.0
2023-10-27 12:00:00,40.05,40.06,39.95,39.98,40655.0,39.402,39.4118,39.3036,39.3331,40655.0
2023-10-27 12:30:00,39.98,39.99,39.88,39.9,31916.0,39.3331,39.343,39.2348,39.2544,31916.0
2023-10-27 13:00:00,39.94,39.99,39.79,39.84,25936.0,39.2938,39.343,39.1462,39.1954,25936.0
2023-10-27 13:30:00,39.83,39.87,39.73,39.8,29460.0,39.1856,39.2249,39.0872,39.1561,29460.0
2023-10-27 14:00:00,39.8,39.95,39.73,39.89,62096.0,39.1561,39.3036,39.0872,39.2446,62096.0
2023-10-27 14:30:00,39.9,40.04,39.89,39.92,80206.0,39.2544,39.3922,39.2446,39.2741,80206.0
2023-10-27 15:00:00,39.93,39.97,39.83,39.97,30922.0,39.284,39.3233,39.1856,39.3233,30922.0
2023-10-27 15:30:00,39.96,40.0,39.87,39.97,206818.0,39.3135,39.3528,39.2249,39.3233,206818.0
2023-10-30 09:30:00,39.92,40.21,39.92,39.98,32589.0,39.2741,39.5594,39.2741,39.3331,32589.0
2023-10-30 10:00:00,39.96,40.0,39.85,39.92,30316.0,39.3135,39.3528,39.2052,39.2741,30316.0
2023-10-30 10:30:00,39.92,40.1,39.78,40.09,70617.0,39.2741,39.4512,39.1364,39.4414,70617.0
2023-10-30 11:00:00,40.1,40.2,40.03,40.2,35215.0,39.4512,39.5496,39.3823,39.5496,35215.0
2023-10-30 11:30:00,40.21,40.24,40.17,40.21,16051.0,39.5594,39.5889,39.5201,39.5594,16051.0
2023-10-30 12:00:00,40.21,40.27,40.21,40.24,15397.0,39.5594,39.6185,39.5594,39.5889,15397.0
2023-10-30 12:30:00,40.24,40.31,40.23,40.25,17227.0,39.5889,39.6578,39.5791,39.5988,17227.0
2023-10-30 13:00:00,40.26,40.43,40.24,40.41,15790.0,39.6086,39.7759,39.5889,39.7562,15790.0
2023-10-30 13:30:00,40.42,40.48,40.34,40.48,17437.0,39.766,39.8251,39.6873,39.8251,17437.0
2023-10-30 14:00:00,40.47,40.51,40.44,40.51,21450.0,39.8152,39.8546,39.7857,39.8546,21450.0
2023-10-30 14:30:00,40.51,40.6,40.51,40.59,19732.0,39.8546,39.9431,39.8546,39.9333,19732.0
2023-10-30 15:00:00,40.59,40.62,40.45,40.5,42887.0,39.9333,39.9628,39.7955,39.8447,42887.0
2023-10-30 15:30:00,40.5,40.62,40.45,40.53,193095.0,39.8447,39.9628,39.7955,39.8742,193095.0
2023-10-31 09:30:00,40.61,40.7,40.03,40.2,64768.0,39.9529,40.0415,39.3823,39.5496,64768.0
2023-10-31 10:00:00,40.18,40.41,40.04,40.35,27571.0,39.5299,39.7562,39.3922,39.6972,27571.0
2023-10-31 10:30:00,40.34,40.67,40.34,40.67,61389.0,39.6873,40.012,39.6873,40.012,61389.0
2023-10-31 11:00:00,40.69,40.88,40.49,40.53,76505.0,40.0317,40.2186,39.8349,39.8742,76505.0
2023-10-31 11:30:00,40.51,40.63,40.49,40.59,31462.0,39.8546,39.9726,39.8349,39.9333,31462.0
2023-10-31 12:00:00,40.59,40.6,40.39,40.44,28439.0,39.9333,39.9431,39.7365,39.7857,28439.0
2023-10-31 12:30:00,40.44,40.53,40.28,40.41,44970.0,39.7857,39.8742,39.6283,39.7562,44970.0
2023-10-31 13:00:00,40.41,40.54,40.38,40.44,40719.0,39.7562,39.8841,39.7267,39.7857,40719.0
2023-10-31 13:30:00,40.43,40.44,40.36,40.39,14383.0,39.7759,39.7857,39.707,39.7365,14383.0
2023-10-31 14:00:00,40.39,40.46,40.24,40.24,22728.0,39.7365,39.8054,39.5889,39.5889,22728.0
2023-10-31 14:30:00,40.23,40.32,40.23,40.28,25641.0,39.5791,39.6676,39.5791,39.6283,25641.0
2023-10-31 15:00:00,40.27,40.31,40.21,40.23,37863.0,39.6185,39.6578,39.5594,39.5791,37863.0
2023-10-31 15:30:00,40.23,40.32,40.17,40.31,172163.0,39.5791,39.6676,39.5201,39.6578,172163.0
2023-11-01 09:30:00,40.29,40.41,39.89,40.06,33987.0,39.6381,39.7562,39.2446,39.4118,33987.0
2023-11-01 10:00:00,40.12,40.36,39.93,40.36,39066.0,39.4709,39.707,39.284,39.707,39066.0
2023-11-01 10:30:00,40.37,40.49,40.35,40.4,39402.0,39.7168,39.8349,39.6972,39.7463,39402.0
2023-11-01 11:00:00,40.39,40.49,40.35,40.37,31353.0,39.7365,39.8349,39.6972,39.7168,31353.0
2023-11-01 11:30:00,40.36,40.4,40.3,40.35,24517.0,39.707,39.7463,39.648,39.6972,24517.0
2023-11-01 12:00:00,40.34,40.36,40.25,40.33,24805.0,39.6873,39.707,39.5988,39.6775,24805.0
2023-11-01 12:30:00,40.32,40.37,40.25,40.3,26377.0,39.6676,39.7168,39.5988,39.648,26377.0
2023-11-01 13:00:00,40.29,40.3,40.16,40.21,33564.0,39.6381,39.648,39.5102,39.5594,33564.0
2023-11-01 13:30:00,40.21,40.21,40.14,40.18,23119.0,39.5594,39.5594,39.4906,39.5299,23119.0
2023-11-01 14:00:00,40.19,40.27,40.06,40.14,29704.0,39.5397,39.6185,39.4118,39.4906,29704.0
2023-11-01 14:30:00,40.15,40.25,40.02,40.23,37197.0,39.5004,39.5988,39.3725,39.5791,37197.0
2023-11-01 15:00:00,40.24,40.46,40.24,40.43,48648.0,39.5889,39.8054,39.5889,39.7759,48648.0
2023-11-01 15:30:00,40.43,40.59,40.41,40.59,195591.0,39.7759,39.9333,39.7562,39.9333,195591.0
2023-11-02 09:30:00,41.0,41.31,40.87,41.31,39841.0,40.3366,40.6416,40.2087,40.6416,39841.0
2023-11-02 10:00:00,41.32,41.53,41.27,41.53,39735.0,40.6515,40.8581,40.6023,40.8581,39735.0
2023-11-02 10:30:00,41.53,41.79,41.47,41.72,86348.0,40.8581,41.1139,40.799,41.045,86348.0
2023-11-02 11:00:00,41.75,41.79,41.6,41.62,31865.0,41.0745,41.1139,40.9269,40.9466,31865.0
2023-11-02 11:30:00,41.61,41.74,41.56,41.6,73397.0,40.9368,41.0647,40.8876,40.9269,73397.0
2023-11-02 12:00:00,41.61,41.71,41.6,41.69,46858.0,40.9368,41.0352,40.9269,41.0155,46858.0
2023-11-02 12:30:00,41.69,41.76,41.64,41.7,35705.0,41.0155,41.0843,40.9663,41.0253,35705.0
2023-11-02 13:00:00,41.71,41.83,41.69,41.79,33933.0,41.0352,41.1532,41.0155,41.1139,33933.0
2023-11-02 13:30:00,41.8,41.98,41.78,41.97,33627.0,41.1237,41.3008,41.104,41.2909,33627.0
2023-11-02 14:00:00,41.97,41.97,41.81,41.89,45610.0,41.2909,41.2909,41.1335,41.2122,45610.0
2023-11-02 14:30:00,41.89,41.89,41.76,41.77,61114.0,41.2122,41.2122,41.0843,41.0942,61114.0
2023-11-02 15:00:00,41.77,41.78,41.64,41.69,51081.0,41.0942,41.104,40.9663,41.0155,51081.0
2023-11-02 15:30:00,41.7,41.83,41.61,41.62,220367.0,41.0253,41.1532,40.9368,40.9466,220367.0
2023-11-03 09:30:00,42.01,42.22,41.91,42.19,39070.0,41.3303,41.5369,41.2319,41.5074,39070.0
2023-11-03 10:00:00,42.2,42.24,41.98,41.98,88862.0,41.5172,41.5566,41.3008,41.3008,88862.0
2023-11-03 10:30:00,41.98,42.28,41.96,42.28,90582.0,41.3008,41.5959,41.2811,41.5959,90582.0
2023-11-03 11:00:00,42.29,42.44,42.29,42.42,36589.0,41.6058,41.7533,41.6058,41.7337,36589.0
2023-11-03 11:30:00,42.44,42.6,42.42,42.52,41499.0,41.7533,41.9108,41.7337,41.832,41499.0
2023-11-03 12:00:00,42.52,42.6,42.52,42.52,27546.0,41.832,41.9108,41.832,41.832,27546.0
2023-11-03 12:30:00,42.52,42.53,42.31,42.43,26269.0,41.832,41.8419,41.6254,41.7435,26269.0
2023-11-03 13:00:00,42.43,42.43,42.29,42.32,28383.0,41.7435,41.7435,41.6058,41.6353,28383.0
2023-11-03 13:30:00,42.31,42.32,42.17,42.23,30997.0,41.6254,41.6353,41.4877,41.5467,30997.0
2023-11-03 14:00:00,42.22,42.23,42.17,42.22,36713.0,41.5369,41.5467,41.4877,41.5369,36713.0
2023-11-03 14:30:00,42.21,42.26,42.12,42.25,55696.0,41.5271,41.5763,41.4385,41.5664,55696.0
2023-11-03 15:00:00,42.24,42.25,42.07,42.11,79689.0,41.5566,41.5664,41.3893,41.4287,79689.0
2023-11-03 15:30:00,42.1,42.1,41.92,42.01,221308.0,41.4188,41.4188,41.2418,41.3303,221308.0
2023-11-06 09:30:00,41.88,41.88,41.27,41.34,130134.0,41.2024,41.2024,40.6023,40.6711,130134.0
2023-11-06 10:00:00,41.36,41.64,41.29,41.64,99642.0,40.6908,40.9663,40.6219,40.9663,99642.0
2023-11-06 10:30:00,41.65,41.69,41.51,41.66,66014.0,40.9761,41.0155,40.8384,40.986,66014.0
2023-11-06 11:00:00,41.67,41.72,41.46,41.47,78413.0,40.9958,41.045,40.7892,40.799,78413.0
2023-11-06 11:30:00,41.46,41.46,41.18,41.2,56951.0,40.7892,40.7892,40.5137,40.5334,56951.0
2023-11-06 12:00:00,41.19,41.25,41.1,41.25,29399.0,40.5236,40.5826,40.435,40.5826,29399.0
2023-11-06 12:30:00,41.25,41.33,41.22,41.26,40606.0,40.5826,40.6613,40.5531,40.5924,40606.0
2023-11-06 13:00:00,41.25,41.25,41.11,41.13,34002.0,40.5826,40.5826,40.4449,40.4645,34002.0
2023-11-06 13:30:00,41.12,41.2,41.04,41.15,60051.0,40.4547,40.5334,40.376,40.4842,60051.0
2023-11-06 14:00:00,41.15,41.15,41.04,41.06,42172.0,40.4842,40.4842,40.376,40.3957,42172.0
2023-11-06 14:30:00,41.05,41.23,41.05,41.2,56666.0,40.3858,40.5629,40.3858,40.5334,56666.0
2023-11-06 15:00:00,41.21,41.33,41.19,41.3,84722.0,40.5432,40.6613,40.5236,40.6318,84722.0
2023-11-06 15:30:00,41.3,41.44,41.3,41.43,250220.0,40.6318,40.7695,40.6318,40.7597,250220.0
2023-11-07 09:30:00,41.37,41.37,41.02,41.34,91926.0,40.7007,40.7007,40.3563,40.6711,91926.0
2023-11-07 10:00:00,41.38,41.62,41.33,41.59,41675.0,40.7105,40.9466,40.6613,40.9171,41675.0
2023-11-07 10:30:00,41.6,41.63,41.5,41.59,49044.0,40.9269,40.9564,40.8285,40.9171,49044.0
2023-11-07 11:00:00,41.6,41.68,41.5,41.55,52130.0,40.9269,41.0056,40.8285,40.8777,52130.0
2023-11-07 11:30:00,41.55,41.6,41.46,41.49,63979.0,40.8777,40.9269,40.7892,40.8187,63979.0
2023-11-07 12:00:00,41.49,41.49,41.34,41.37,36801.0,40.8187,40.8187,40.6711,40.7007,36801.0
2023-11-07 12:30:00,41.37,41.5,41.33,41.5,112909.0,40.7007,40.8285,40.6613,40.8285,112909.0
2023-11-07 13:00:00,41.49,41.51,41.44,41.48,33267.0,40.8187,40.8384,40.7695,40.8089,33267.0
2023-11-07 13:30:00,41.48,41.53,41.45,41.52,120813.0,40.8089,40.8581,40.7794,40.8482,120813.0
2023-11-07 14:00:00,41.52,41.59,41.45,41.53,78793.0,40.8482,40.9171,40.7794,40.8581,78793.0
2023-11-07 14:30:00,41.54,41.58,41.4,41.41,118605.0,40.8679,40.9073,40.7302,40.74,118605.0
2023-11-07 15:00:00,41.41,41.51,41.39,41.5,133860.0,40.74,40.8384,40.7203,40.8285,133860.0
2023-11-07 15:30:00,41.51,41.73,41.49,41.62,372436.0,40.8384,41.0548,40.8187,40.9466,372436.0
2023-11-08 09:30:00,43.0,43.94,42.65,43.59,223411.0,42.3043,43.2291,41.9599,42.8847,223411.0
2023-11-08 10:00:00,43.56,44.75,43.4,44.44,342324.0,42.8552,44.026,42.6978,43.721,342324.0
2023-11-08 10:30:00,44.46,45.33,44.37,44.86,166402.0,43.7407,44.5966,43.6521,44.1342,166402.0
2023-11-08 11:00:00,44.86,45.02,44.49,44.89,116355.0,44.1342,44.2916,43.7702,44.1637,116355.0
2023-11-08 11:30:00,44.84,45.11,44.8,45.01,166022.0,44.1145,44.3801,44.0752,44.2818,166022.0
2023-11-08 12:00:00,45.02,45.02,44.3,44.58,114222.0,44.2916,44.2916,43.5832,43.8587,114222.0
2023-11-08 12:30:00,44.57,44.79,44.47,44.64,63568.0,43.8489,44.0653,43.7505,43.9177,63568.0
2023-11-08 13:00:00,44.64,44.64,44.02,44.09,97063.0,43.9177,43.9177,43.3078,43.3766,97063.0
2023-11-08 13:30:00,44.1,44.37,44.04,44.22,88669.0,43.3865,43.6521,43.3275,43.5045,88669.0
2023-11-08 14:00:00,44.21,44.26,43.95,44.02,73045.0,43.4947,43.5439,43.2389,43.3078,73045.0
2023-11-08 14:30:00,44.02,44.14,43.88,44.03,93166.0,43.3078,43.4258,43.17,43.3176,93166.0
2023-11-08 15:00:00,44.04,44.05,43.93,43.99,117490.0,43.3275,43.3373,43.2192,43.2783,117490.0
2023-11-08 15:30:00,43.98,44.18,43.98,44.11,386911.0,43.2684,43.4652,43.2684,43.3963,386911.0
2023-11-09 09:30:00,44.41,44.41,43.11,43.34,70477.0,43.6915,43.6915,42.4125,42.6388,70477.0
2023-11-09 10:00:00,43.34,43.37,42.57,42.97,93528.0,42.6388,42.6683,41.8812,42.2748,93528.0
2023-11-09 10:30:00,42.98,43.08,42.79,43.08,74851.0,42.2846,42.383,42.0977,42.383,74851.0
2023-11-09 11:00:00,43.08,43.2,43.04,43.18,75198.0,42.383,42.501,42.3436,42.4814,75198.0
2023-11-09 11:30:00,43.18,43.29,42.9,42.97,55030.0,42.4814,42.5896,42.2059,42.2748,55030.0
2023-11-09 12:00:00,42.96,43.04,42.84,42.89,81504.0,42.2649,42.3436,42.1469,42.1961,81504.0
2023-11-09 12:30:00,42.89,42.98,42.68,42.71,26537.0,42.1961,42.2846,41.9895,42.019,26537.0
2023-11-09 13:00:00,42.72,42.72,42.32,42.5,40670.0,42.0288,42.0288,41.6353,41.8124,40670.0
2023-11-09 13:30:00,42.5,42.72,42.48,42.71,34228.0,41.8124,42.0288,41.7927,42.019,34228.0
2023-11-09 14:00:00,42.71,42.81,42.61,42.76,35531.0,42.019,42.1174,41.9206,42.0682,35531.0
2023-11-09 14:30:00,42.78,42.87,42.71,42.74,69404.0,42.0878,42.1764,42.019,42.0485,69404.0
2023-11-09 15:00:00,42.73,43.07,42.68,43.02,89021.0,42.0386,42.3731,41.9895,42.324,89021.0
2023-11-09 15:30:00,43.02,43.12,42.87,43.11,414302.0,42.324,42.4223,42.1764,42.4125,414302.0
2023-11-10 09:30:00,43.1,43.54,43.05,43.54,50574.0,42.4027,42.8355,42.3535,42.8355,50574.0
2023-11-10 10:00:00,43.48,43.57,43.36,43.41,57493.0,42.7765,42.8651,42.6585,42.7076,57493.0
2023-11-10 10:30:00,43.4,43.58,43.36,43.39,48113.0,42.6978,42.8749,42.6585,42.688,48113.0
2023-11-10 11:00:00,43.39,43.52,43.17,43.18,47970.0,42.688,42.8159,42.4715,42.4814,47970.0
2023-11-10 11:30:00,43.18,43.32,43.12,43.19,25939.0,42.4814,42.6191,42.4223,42.4912,25939.0
2023-11-10 12:00:00,43.21,43.26,43.08,43.14,31767.0,42.5109,42.5601,42.383,42.442,31767.0
2023-11-10 12:30:00,43.15,43.55,43.15,43.55,30260.0,42.4519,42.8454,42.4519,42.8454,30260.0
2023-11-10 13:00:00,43.55,43.66,43.46,43.56,38445.0,42.8454,42.9536,42.7568,42.8552,38445.0
2023-11-10 13:30:00,43.58,43.62,43.51,43.55,24788.0,42.8749,42.9142,42.806,42.8454,24788.0
2023-11-10 14:00:00,43.55,43.6,43.51,43.59,24830.0,42.8454,42.8946,42.806,42.8847,24830.0
2023-11-10 14:30:00,43.59,43.6,43.24,43.25,47271.0,42.8847,42.8946,42.5404,42.5502,47271.0
2023-11-10 15:00:00,43.25,43.42,43.24,43.41,54940.0,42.5502,42.7175,42.5404,42.7076,54940.0
2023-11-10 15:30:00,43.41,43.63,43.4,43.59,224968.0,42.7076,42.9241,42.6978,42.8847,224968.0
2023-11-13 09:30:00,43.44,43.61,43.0,43.0,33602.0,42.7372,42.9044,42.3043,42.3043,33602.0
2023-11-13 10:00:00,43.01,43.11,42.63,42.77,111275.0,42.3141,42.4125,41.9403,42.078,111275.0
2023-11-13 10:30:00,42.78,42.93,42.74,42.8,91070.0,42.0878,42.2354,42.0485,42.1075,91070.0
2023-11-13 11:00:00,42.8,42.93,42.72,42.84,34490.0,42.1075,42.2354,42.0288,42.1469,34490.0
2023-11-13 11:30:00,42.82,43.09,42.77,43.05,20653.0,42.1272,42.3928,42.078,42.3535,20653.0
2023-11-13 12:00:00,43.07,43.19,43.02,43.14,21156.0,42.3731,42.4912,42.324,42.442,21156.0
2023-11-13 12:30:00,43.13,43.21,43.11,43.12,24259.0,42.4322,42.5109,42.4125,42.4223,24259.0
2023-11-13 13:00:00,43.13,43.2,42.99,43.06,45782.0,42.4322,42.501,42.2944,42.3633,45782.0
2023-11-13 13:30:00,43.04,43.33,43.04,43.29,56782.0,42.3436,42.6289,42.3436,42.5896,56782.0
2023-11-13 14:00:00,43.29,43.45,43.26,43.42,60523.0,42.5896,42.747,42.5601,42.7175,60523.0
2023-11-13 14:30:00,43.41,43.45,43.29,43.31,33236.0,42.7076,42.747,42.5896,42.6093,33236.0
2023-11-13 15:00:00,43.31,43.52,43.25,43.51,59764.0,42.6093,42.8159,42.5502,42.806,59764.0
2023-11-13 15:30:00,43.49,43.5,43.32,43.42,259394.0,42.7864,42.7962,42.6191,42.7175,259394.0
2023-11-14 09:30:00,43.88,44.58,43.75,44.25,112450.0,43.17,43.8587,43.0421,43.5341,112450.0
2023-11-14 10:00:00,44.3,44.31,43.94,44.07,54344.0,43.5832,43.5931,43.2291,43.357,54344.0
2023-11-14 10:30:00,44.04,44.06,43.89,43.95,18880.0,43.3275,43.3471,43.1799,43.2389,18880.0
2023-11-14 11:00:00,43.96,44.09,43.94,44.07,19047.0,43.2487,43.3766,43.2291,43.357,19047.0
2023-11-14 11:30:00,44.06,44.14,43.89,43.93,19758.0,43.3471,43.4258,43.1799,43.2192,19758.0
2023-11-14 12:00:00,43.94,44.19,43.94,44.14,29725.0,43.2291,43.475,43.2291,43.4258,29725.0
2023-11-14 12:30:00,44.12,44.36,44.06,44.32,40446.0,43.4062,43.6423,43.3471,43.6029,40446.0
2023-11-14 13:00:00,44.31,44.45,44.28,44.36,21573.0,43.5931,43.7308,43.5636,43.6423,21573.0
2023-11-14 13:30:00,44.37,44.44,44.27,44.36,30723.0,43.6521,43.721,43.5537,43.6423,30723.0
2023-11-14 14:00:00,44.34,44.46,44.28,44.36,24863.0,43.6226,43.7407,43.5636,43.6423,24863.0
2023-11-14 14:30:00,44.37,44.4,44.26,44.35,73525.0,43.6521,43.6816,43.5439,43.6324,73525.0
2023-11-14 15:00:00,44.35,44.45,44.33,44.39,47106.0,43.6324,43.7308,43.6128,43.6718,47106.0
2023-11-14 15:30:00,44.38,44.45,44.29,44.34,305399.0,43.662,43.7308,43.5734,43.6226,305399.0
2023-11-15 09:30:00,44.45,44.51,44.29,44.44,41167.0,43.7308,43.7898,43.5734,43.721,41167.0
2023-11-15 10:00:00,44.45,44.69,44.45,44.67,27984.0,43.7308,43.9669,43.7308,43.9473,27984.0
2023-11-15 10:30:00,44.67,44.93,44.66,44.84,41695.0,43.9473,44.2031,43.9374,44.1145,41695.0
2023-11-15 11:00:00,44.84,44.95,44.66,44.66,29459.0,44.1145,44.2227,43.9374,43.9374,29459.0
2023-11-15 11:30:00,44.66,44.66,44.34,44.4,26934.0,43.9374,43.9374,43.6226,43.6816,26934.0
2023-11-15 12:00:00,44.4,44.57,44.39,44.53,220524.0,43.6816,43.8489,43.6718,43.8095,220524.0
2023-11-15 12:30:00,44.52,44.55,44.21,44.22,72297.0,43.7997,43.8292,43.4947,43.5045,72297.0
2023-11-15 13:00:00,44.23,44.25,44.06,44.16,14062.0,43.5144,43.5341,43.3471,43.4455,14062.0
2023-11-15 13:30:00,44.16,44.25,44.13,44.16,15434.0,43.4455,43.5341,43.416,43.4455,15434.0
2023-11-15 14:00:00,44.18,44.27,44.14,44.27,18552.0,43.4652,43.5537,43.4258,43.5537,18552.0
2023-11-15 14:30:00,44.25,44.35,44.16,44.18,40057.0,43.5341,43.6324,43.4455,43.4652,40057.0
2023-11-15 15:00:00,44.18,44.28,44.13,44.15,41274.0,43.4652,43.5636,43.416,43.4357,41274.0
2023-11-15 15:30:00,44.15,44.35,44.15,44.34,127250.0,43.4357,43.6324,43.4357,43.6226,127250.0
2023-11-16 09:30:00,44.35,44.63,44.27,44.46,23025.0,43.6324,43.9079,43.5537,43.7407,23025.0
2023-11-16 10:00:00,44.41,44.56,44.39,44.44,28425.0,43.6915,43.839,43.6718,43.721,28425.0
2023-11-16 10:30:00,44.45,44.52,44.15,44.17,29080.0,43.7308,43.7997,43.4357,43.4554,29080.0
2023-11-16 11:00:00,44.17,44.18,43.89,43.96,19410.0,43.4554,43.4652,43.1799,43.2487,19410.0
2023-11-16 11:30:00,43.96,44.03,43.92,43.98,25945.0,43.2487,43.3176,43.2094,43.2684,25945.0
2023-11-16 12:00:00,43.98,44.07,43.93,44.01,34208.0,43.2684,43.357,43.2192,43.2979,34208.0
2023-11-16 12:30:00,43.99,44.19,43.97,44.19,30915.0,43.2783,43.475,43.2586,43.475,30915.0
2023-11-16 13:00:00,44.22,44.25,44.18,44.23,18926.0,43.5045,43.5341,43.4652,43.5144,18926.0
2023-11-16 13:30:00,44.24,44.31,44.14,44.27,28120.0,43.5242,43.5931,43.4258,43.5537,28120.0
2023-11-16 14:00:00,44.27,44.3,44.12,44.13,27066.0,43.5537,43.5832,43.4062,43.416,27066.0
2023-11-16 14:30:00,44.13,44.24,44.12,44.23,30168.0,43.416,43.5242,43.4062,43.5144,30168.0
2023-11-16 15:00:00,44.23,44.23,44.09,44.21,54200.0,43.5144,43.5144,43.3766,43.4947,54200.0
2023-11-16 15:30:00,44.21,44.28,44.12,44.28,163408.0,43.4947,43.5636,43.4062,43.5636,163408.0
2023-11-17 09:30:00,44.38,44.69,44.38,44.69,31803.0,43.662,43.9669,43.662,43.9669,31803.0
2023-11-17 10:00:00,44.69,44.75,44.32,44.38,14363.0,43.9669,44.026,43.6029,43.662,14363.0
2023-11-17 10:30:00,44.39,44.53,44.29,44.43,14598.0,43.6718,43.8095,43.5734,43.7111,14598.0
2023-11-17 11:00:00,44.39,44.59,44.36,44.48,23458.0,43.6718,43.8686,43.6423,43.7603,23458.0
2023-11-17 11:30:00,44.48,44.7,44.47,44.64,17601.0,43.7603,43.9768,43.7505,43.9177,17601.0
2023-11-17 12:00:00,44.63,44.68,44.6,44.66,10428.0,43.9079,43.9571,43.8784,43.9374,10428.0
2023-11-17 12:30:00,44.67,44.71,44.66,44.7,8781.0,43.9473,43.9866,43.9374,43.9768,8781.0
2023-11-17 13:00:00,44.7,44.73,44.67,44.7,13107.0,43.9768,44.0063,43.9473,43.9768,13107.0
2023-11-17 13:30:00,44.7,44.79,44.69,44.79,15381.0,43.9768,44.0653,43.9669,44.0653,15381.0
2023-11-17 14:00:00,44.8,44.81,44.71,44.71,23994.0,44.0752,44.085,43.9866,43.9866,23994.0
2023-11-17 14:30:00,44.72,44.74,44.61,44.7,27362.0,43.9965,44.0161,43.8882,43.9768,27362.0
2023-11-17 15:00:00,44.69,44.78,44.64,44.69,87901.0,43.9669,44.0555,43.9177,43.9669,87901.0
2023-11-17 15:30:00,44.69,44.72,44.62,44.66,194482.0,43.9669,43.9965,43.8981,43.9374,194482.0
2023-11-20 09:30:00,44.64,45.12,44.55,45.05,20391.0,43.9177,44.39,43.8292,44.3211,20391.0
2023-11-20 10:00:00,45.05,45.12,44.92,44.98,25556.0,44.3211,44.39,44.1932,44.2522,25556.0
2023-11-20 10:30:00,44.99,45.13,44.99,45.11,14440.0,44.2621,44.3998,44.2621,44.3801,14440.0
2023-11-20 11:00:00,45.12,45.13,45.02,45.1,12820.0,44.39,44.3998,44.2916,44.3703,12820.0
2023-11-20 11:30:00,45.09,45.12,45.03,45.07,9135.0,44.3605,44.39,44.3014,44.3408,9135.0
2023-11-20 12:00:00,45.07,45.16,45.05,45.12,14516.0,44.3408,44.4293,44.3211,44.39,14516.0
2023-11-20 12:30:00,45.12,45.22,45.12,45.22,8543.0,44.39,44.4884,44.39,44.4884,8543.0
2023-11-20 13:00:00,45.21,45.37,45.19,45.34,20164.0,44.4785,44.6359,44.4588,44.6064,20164.0
2023-11-20 13:30:00,45.34,45.53,45.34,45.46,43726.0,44.6064,44.7933,44.6064,44.7245,43726.0
2023-11-20 14:00:00,45.48,45.48,45.27,45.27,27672.0,44.7442,44.7442,44.5376,44.5376,27672.0
2023-11-20 14:30:00,45.28,45.43,45.28,45.43,19469.0,44.5474,44.695,44.5474,44.695,19469.0
2023-11-20 15:00:00,45.42,45.45,45.31,45.41,29208.0,44.6851,44.7146,44.5769,44.6753,29208.0
2023-11-20 15:30:00,45.41,45.49,45.34,45.45,141967.0,44.6753,44.754,44.6064,44.7146,141967.0
2023-11-21 09:30:00,45.39,45.56,45.17,45.36,13247.0,44.6556,44.8229,44.4392,44.6261,13247.0
2023-11-21 10:00:00,45.34,45.38,45.22,45.25,13877.0,44.6064,44.6458,44.4884,44.5179,13877.0
2023-11-21 10:30:00,45.25,45.4,45.18,45.39,24478.0,44.5179,44.6654,44.449,44.6556,24478.0
2023-11-21 11:00:00,45.38,45.44,45.23,45.44,19589.0,44.6458,44.7048,44.4982,44.7048,19589.0
2023-11-21 11:30:00,45.41,45.43,45.3,45.33,15723.0,44.6753,44.695,44.5671,44.5966,15723.0
2023-11-21 12:00:00,45.31,45.36,45.21,45.27,19181.0,44.5769,44.6261,44.4785,44.5376,19181.0
2023-11-21 12:30:00,45.25,45.37,45.24,45.36,14981.0,44.5179,44.6359,44.508,44.6261,14981.0
2023-11-21 13:00:00,45.34,45.34,45.25,45.25,18841.0,44.6064,44.6064,44.5179,44.5179,18841.0
2023-11-21 13:30:00,45.27,45.35,45.23,45.25,20341.0,44.5376,44.6163,44.4982,44.5179,20341.0
2023-11-21 14:00:00,45.23,45.3,45.19,45.25,20911.0,44.4982,44.5671,44.4588,44.5179,20911.0
2023-11-21 14:30:00,45.26,45.26,45.17,45.22,22905.0,44.5277,44.5277,44.4392,44.4884,22905.0
2023-11-21 15:00:00,45.21,45.27,45.2,45.22,36883.0,44.4785,44.5376,44.4687,44.4884,36883.0
2023-11-21 15:30:00,45.22,45.22,45.07,45.13,151650.0,44.4884,44.4884,44.3408,44.3998,151650.0
2023-11-22 09:30:00,45.42,45.67,45.42,45.59,13476.0,44.6851,44.9311,44.6851,44.8524,13476.0
2023-11-22 10:00:00,45.58,45.66,45.52,45.62,7854.0,44.8425,44.9212,44.7835,44.8819,7854.0
2023-11-22 10:30:00,45.64,45.67,45.55,45.56,12141.0,44.9016,44.9311,44.813,44.8229,12141.0
2023-11-22 11:00:00,45.56,45.6,45.46,45.56,21182.0,44.8229,44.8622,44.7245,44.8229,21182.0
2023-11-22 11:30:00,45.56,45.73,45.49,45.64,16541.0,44.8229,44.9901,44.754,44.9016,16541.0
2023-11-22 12:00:00,45.65,45.65,45.55,45.55,15125.0,44.9114,44.9114,44.813,44.813,15125.0
2023-11-22 12:30:00,45.55,45.57,45.49,45.53,17171.0,44.813,44.8327,44.754,44.7933,17171.0
2023-11-22 13:00:00,45.52,45.56,45.47,45.55,14930.0,44.7835,44.8229,44.7343,44.813,14930.0
2023-11-22 13:30:00,45.54,45.54,45.48,45.52,12897.0,44.8032,44.8032,44.7442,44.7835,12897.0
2023-11-22 14:00:00,45.51,45.54,45.49,45.51,15332.0,44.7737,44.8032,44.754,44.7737,15332.0
2023-11-22 14:30:00,45.5,45.61,45.45,45.58,19389.0,44.7638,44.8721,44.7146,44.8425,19389.0
2023-11-22 15:00:00,45.58,45.6,45.48,45.49,16204.0,44.8425,44.8622,44.7442,44.754,16204.0
2023-11-22 15:30:00,45.5,45.62,45.5,45.56,92587.0,44.7638,44.8819,44.7638,44.8229,92587.0
2023-11-24 09:30:00,45.58,45.76,45.36,45.37,21323.0,44.8425,45.0196,44.6261,44.6359,21323.0
2023-11-24 10:00:00,45.39,45.53,45.38,45.47,10089.0,44.6556,44.7933,44.6458,44.7343,10089.0
2023-11-24 10:30:00,45.49,45.62,45.39,45.56,18779.0,44.754,44.8819,44.6556,44.8229,18779.0
2023-11-24 11:00:00,45.56,45.56,45.43,45.51,9881.0,44.8229,44.8229,44.695,44.7737,9881.0
2023-11-24 11:30:00,45.54,45.59,45.46,45.54,10935.0,44.8032,44.8524,44.7245,44.8032,10935.0
2023-11-24 12:00:00,45.54,45.56,45.4,45.4,8014.0,44.8032,44.8229,44.6654,44.6654,8014.0
2023-11-24 12:30:00,45.42,45.57,45.38,45.47,28392.0,44.6851,44.8327,44.6458,44.7343,28392.0
2023-11-27 09:30:00,45.26,45.6,45.2,45.55,27425.0,44.5277,44.8622,44.4687,44.813,27425.0
2023-11-27 10:00:00,45.53,45.57,45.38,45.45,11389.0,44.7933,44.8327,44.6458,44.7146,11389.0
2023-11-27 10:30:00,45.46,45.51,45.34,45.34,20799.0,44.7245,44.7737,44.6064,44.6064,20799.0
2023-11-27 11:00:00,45.33,45.4,45.31,45.37,12152.0,44.5966,44.6654,44.5769,44.6359,12152.0
2023-11-27 11:30:00,45.38,45.53,45.33,45.42,13006.0,44.6458,44.7933,44.5966,44.6851,13006.0
2023-11-27 12:00:00,45.4,45.45,45.38,45.43,9510.0,44.6654,44.7146,44.6458,44.695,9510.0
2023-11-27 12:30:00,45.44,45.55,45.44,45.55,8497.0,44.7048,44.813,44.7048,44.813,8497.0
2023-11-27 13:00:00,45.55,45.6,45.53,45.55,14625.0,44.813,44.8622,44.7933,44.813,14625.0
2023-11-27 13:30:00,45.55,45.57,45.52,45.55,12411.0,44.813,44.8327,44.7835,44.813,12411.0
2023-11-27 14:00:00,45.56,45.7,45.55,45.69,16797.0,44.8229,44.9606,44.813,44.9508,16797.0
2023-11-27 14:30:00,45.68,45.75,45.6,45.73,15544.0,44.9409,45.0098,44.8622,44.9901,15544.0
2023-11-27 15:00:00,45.74,45.88,45.73,45.87,30518.0,44.9999,45.1377,44.9901,45.1278,30518.0
2023-11-27 15:30:00,45.87,45.94,45.83,45.84,211105.0,45.1278,45.1967,45.0885,45.0983,211105.0
2023-11-28 09:30:00,45.71,45.91,45.62,45.76,18047.0,44.9704,45.1672,44.8819,45.0196,18047.0
2023-11-28 10:00:00,45.79,45.84,45.64,45.73,21934.0,45.0491,45.0983,44.9016,44.9901,21934.0
2023-11-28 10:30:00,45.68,45.93,45.62,45.64,32616.0,44.9409,45.1869,44.8819,44.9016,32616.0
2023-11-28 11:00:00,45.66,45.84,45.65,45.73,21091.0,44.9212,45.0983,44.9114,44.9901,21091.0
2023-11-28 11:30:00,45.73,45.87,45.7,45.8,26853.0,44.9901,45.1278,44.9606,45.059,26853.0
2023-11-28 12:00:00,45.79,45.84,45.7,45.84,16395.0,45.0491,45.0983,44.9606,45.0983,16395.0
2023-11-28 12:30:00,45.86,45.86,45.75,45.77,13381.0,45.118,45.118,45.0098,45.0295,13381.0
2023-11-28 13:00:00,45.77,45.79,45.62,45.79,28659.0,45.0295,45.0491,44.8819,45.0491,28659.0
2023-11-28 13:30:00,45.78,45.82,45.72,45.74,23302.0,45.0393,45.0787,44.9803,44.9999,23302.0
2023-11-28 14:00:00,45.75,45.83,45.63,45.67,38654.0,45.0098,45.0885,44.8917,44.9311,38654.0
2023-11-28 14:30:00,45.66,45.82,45.65,45.81,27346.0,44.9212,45.0787,44.9114,45.0688,27346.0
2023-11-28 15:00:00,45.81,45.83,45.69,45.76,25809.0,45.0688,45.0885,44.9508,45.0196,25809.0
2023-11-28 15:30:00,45.76,46.11,45.72,45.85,418851.0,45.0196,45.364,44.9803,45.1082,418851.0
2023-11-29 09:30:00,46.06,46.45,45.91,46.33,81433.0,45.3148,45.6985,45.1672,45.5804,81433.0
2023-11-29 10:00:00,46.33,46.43,46.04,46.08,34011.0,45.5804,45.6788,45.2951,45.3344,34011.0
2023-11-29 10:30:00,46.04,46.32,45.88,46.31,62525.0,45.2951,45.5706,45.1377,45.5607,62525.0
2023-11-29 11:00:00,46.3,46.4,46.23,46.34,24959.0,45.5509,45.6493,45.482,45.5902,24959.0
2023-11-29 11:30:00,46.35,46.45,46.25,46.43,23946.0,45.6001,45.6985,45.5017,45.6788,23946.0
2023-11-29 12:00:00,46.42,46.52,46.37,46.45,20413.0,45.6689,45.7673,45.6198,45.6985,20413.0
2023-11-29 12:30:00,46.44,46.54,46.44,46.48,16454.0,45.6886,45.787,45.6886,45.728,16454.0
2023-11-29 13:00:00,46.49,46.64,46.45,46.63,30649.0,45.7378,45.8854,45.6985,45.8755,30649.0
2023-11-29 13:30:00,46.63,46.68,46.56,46.65,30364.0,45.8755,45.9247,45.8067,45.8952,30364.0
2023-11-29 14:00:00,46.66,46.76,46.66,46.73,54525.0,45.9051,46.0034,45.9051,45.9739,54525.0
2023-11-29 14:30:00,46.73,46.75,46.57,46.73,40303.0,45.9739,45.9936,45.8165,45.9739,40303.0
2023-11-29 15:00:00,46.74,46.74,46.56,46.66,57118.0,45.9838,45.9838,45.8067,45.9051,57118.0
2023-11-29 15:30:00,46.66,46.7,46.49,46.58,273546.0,45.9051,45.9444,45.7378,45.8264,273546.0
2023-11-30 09:30:00,46.64,46.92,46.46,46.8,37669.0,45.8854,46.1609,45.7083,46.0428,37669.0
2023-11-30 10:00:00,46.8,46.82,46.43,46.44,29215.0,46.0428,46.0625,45.6788,45.6886,29215.0
2023-11-30 10:30:00,46.43,46.68,46.37,46.66,21723.0,45.6788,45.9247,45.6198,45.9051,21723.0
2023-11-30 11:00:00,46.68,46.71,46.52,46.64,22404.0,45.9247,45.9543,45.7673,45.8854,22404.0
2023-11-30 11:30:00,46.62,46.73,46.52,46.69,16727.0,45.8657,45.9739,45.7673,45.9346,16727.0
2023-11-30 12:00:00,46.66,46.76,46.66,46.69,23517.0,45.9051,46.0034,45.9051,45.9346,23517.0
2023-11-30 12:30:00,46.7,46.76,46.57,46.57,38207.0,45.9444,46.0034,45.8165,45.8165,38207.0
2023-11-30 13:00:00,46.59,46.67,46.54,46.58,44981.0,45.8362,45.9149,45.787,45.8264,44981.0
2023-11-30 13:30:00,46.58,46.67,46.55,46.63,23996.0,45.8264,45.9149,45.7968,45.8755,23996.0
2023-11-30 14:00:00,46.64,46.8,46.61,46.69,24800.0,45.8854,46.0428,45.8559,45.9346,24800.0
2023-11-30 14:30:00,46.7,46.83,46.68,46.75,32968.0,45.9444,46.0723,45.9247,45.9936,32968.0
2023-11-30 15:00:00,46.75,46.78,46.62,46.7,64874.0,45.9936,46.0231,45.8657,45.9444,64874.0
2023-11-30 15:30:00,46.7,47.11,46.7,46.96,339083.0,45.9444,46.3478,45.9444,46.2002,339083.0
2023-12-01 09:30:00,47.11,47.6,47.1,47.59,44028.0,46.3478,46.8299,46.3379,46.82,44028.0
2023-12-01 10:00:00,47.66,47.66,47.09,47.18,31618.0,46.8889,46.8889,46.3281,46.4166,31618.0
2023-12-01 10:30:00,47.15,47.35,47.15,47.3,56959.0,46.3871,46.5839,46.3871,46.5347,56959.0
2023-12-01 11:00:00,47.28,47.51,47.2,47.41,32706.0,46.515,46.7413,46.4363,46.6429,32706.0
2023-12-01 11:30:00,47.41,47.7,47.3,47.6,34565.0,46.6429,46.9282,46.5347,46.8299,34565.0
2023-12-01 12:00:00,47.63,47.96,47.61,47.95,47010.0,46.8594,47.184,46.8397,47.1742,47010.0
2023-12-01 12:30:00,47.94,48.04,47.88,47.96,60919.0,47.1644,47.2627,47.1053,47.184,60919.0
2023-12-01 13:00:00,47.95,47.95,47.55,47.55,28481.0,47.1742,47.1742,46.7807,46.7807,28481.0
2023-12-01 13:30:00,47.54,47.58,47.46,47.49,24785.0,46.7708,46.8102,46.6921,46.7216,24785.0
2023-12-01 14:00:00,47.5,47.61,47.49,47.54,27492.0,46.7315,46.8397,46.7216,46.7708,27492.0
2023-12-01 14:30:00,47.53,47.55,47.42,47.45,30627.0,46.761,46.7807,46.6528,46.6823,30627.0
2023-12-01 15:00:00,47.45,47.45,47.3,47.44,51567.0,46.6823,46.6823,46.5347,46.6724,51567.0
2023-12-01 15:30:00,47.44,47.47,47.32,47.34,249426.0,46.6724,46.702,46.5544,46.5741,249426.0
2023-12-04 09:30:00,47.6,48.88,47.6,48.3,147869.0,46.8299,48.0891,46.8299,47.5185,147869.0
2023-12-04 10:00:00,48.27,48.41,48.06,48.13,63685.0,47.489,47.6267,47.2824,47.3513,63685.0
2023-12-04 10:30:00,48.14,48.14,47.66,47.67,55844.0,47.3611,47.3611,46.8889,46.8987,55844.0
2023-12-04 11:00:00,47.68,47.83,47.58,47.77,30454.0,46.9086,47.0561,46.8102,46.9971,30454.0
2023-12-04 11:30:00,47.75,47.84,47.66,47.76,38989.0,46.9774,47.066,46.8889,46.9873,38989.0
2023-12-04 12:00:00,47.76,47.95,47.68,47.93,29384.0,46.9873,47.1742,46.9086,47.1545,29384.0
2023-12-04 12:30:00,47.96,47.99,47.85,47.94,21593.0,47.184,47.2135,47.0758,47.1644,21593.0
2023-12-04 13:00:00,47.94,47.94,47.75,47.76,18302.0,47.1644,47.1644,46.9774,46.9873,18302.0
2023-12-04 13:30:00,47.75,47.83,47.7,47.8,35061.0,46.9774,47.0561,46.9282,47.0266,35061.0
2023-12-04 14:00:00,47.8,47.9,47.75,47.84,65507.0,47.0266,47.125,46.9774,47.066,65507.0
2023-12-04 14:30:00,47.81,47.93,47.69,47.75,67591.0,47.0365,47.1545,46.9184,46.9774,67591.0
2023-12-04 15:00:00,47.76,47.79,47.7,47.73,73049.0,46.9873,47.0168,46.9282,46.9578,73049.0
2023-12-04 15:30:00,47.73,47.73,47.52,47.67,268854.0,46.9578,46.9578,46.7511,46.8987,268854.0
2023-12-05 09:30:00,47.47,47.63,47.23,47.26,28500.0,46.702,46.8594,46.4658,46.4954,28500.0
2023-12-05 10:00:00,47.35,47.78,47.35,47.76,23122.0,46.5839,47.0069,46.5839,46.9873,23122.0
2023-12-05 10:30:00,47.8,47.91,47.7,47.89,39710.0,47.0266,47.1348,46.9282,47.1152,39710.0
2023-12-05 11:00:00,47.91,47.92,47.74,47.82,56129.0,47.1348,47.1447,46.9676,47.0463,56129.0
2023-12-05 11:30:00,47.82,47.87,47.7,47.75,27238.0,47.0463,47.0955,46.9282,46.9774,27238.0
2023-12-05 12:00:00,47.74,47.77,47.33,47.37,51233.0,46.9676,46.9971,46.5642,46.6036,51233.0
2023-12-05 12:30:00,47.37,47.44,47.28,47.39,34269.0,46.6036,46.6724,46.515,46.6233,34269.0
2023-12-05 13:00:00,47.4,47.58,47.36,47.47,30888.0,46.6331,46.8102,46.5937,46.702,30888.0
2023-12-05 13:30:00,47.47,47.54,47.41,47.5,32926.0,46.702,46.7708,46.6429,46.7315,32926.0
2023-12-05 14:00:00,47.48,47.71,47.47,47.7,30691.0,46.7118,46.9381,46.702,46.9282,30691.0
2023-12-05 14:30:00,47.69,47.71,47.56,47.57,30762.0,46.9184,46.9381,46.7905,46.8003,30762.0
2023-12-05 15:00:00,47.55,47.62,47.45,47.62,79582.0,46.7807,46.8495,46.6823,46.8495,79582.0
2023-12-05 15:30:00,47.62,47.62,47.46,47.47,204532.0,46.8495,46.8495,46.6921,46.702,204532.0
2023-12-06 09:30:00,47.49,47.81,47.22,47.75,28606.0,46.7216,47.0365,46.456,46.9774,28606.0
2023-12-06 10:00:00,47.72,47.85,47.63,47.64,12958.0,46.9479,47.0758,46.8594,46.8692,12958.0
2023-12-06 10:30:00,47.68,47.74,47.38,47.4,22455.0,46.9086,46.9676,46.6134,46.6331,22455.0
2023-12-06 11:00:00,47.43,47.56,47.37,47.48,18536.0,46.6626,46.7905,46.6036,46.7118,18536.0
2023-12-06 11:30:00,47.44,47.51,47.37,47.51,7724.0,46.6724,46.7413,46.6036,46.7413,7724.0
2023-12-06 12:00:00,47.51,47.52,47.48,47.49,8842.0,46.7413,46.7511,46.7118,46.7216,8842.0
2023-12-06 12:30:00,47.46,47.5,47.3,47.3,13686.0,46.6921,46.7315,46.5347,46.5347,13686.0
2023-12-06 13:00:00,47.31,47.36,47.28,47.3,19120.0,46.5445,46.5937,46.515,46.5347,19120.0
2023-12-06 13:30:00,47.3,47.31,47.23,47.28,19002.0,46.5347,46.5445,46.4658,46.515,19002.0
2023-12-06 14:00:00,47.29,47.36,47.27,47.3,29467.0,46.5249,46.5937,46.5052,46.5347,29467.0
2023-12-06 14:30:00,47.31,47.38,47.3,47.33,24520.0,46.5445,46.6134,46.5347,46.5642,24520.0
2023-12-06 15:00:00,47.33,47.34,47.13,47.16,50686.0,46.5642,46.5741,46.3675,46.397,50686.0
2023-12-06 15:30:00,47.16,47.28,47.15,47.28,126958.0,46.397,46.515,46.3871,46.515,126958.0
2023-12-07 09:30:00,47.14,47.36,46.99,47.33,23921.0,46.3773,46.5937,46.2297,46.5642,23921.0
2023-12-07 10:00:00,47.36,47.75,47.29,47.6,33785.0,46.5937,46.9774,46.5249,46.8299,33785.0
2023-12-07 10:30:00,47.61,47.65,47.42,47.46,10938.0,46.8397,46.879,46.6528,46.6921,10938.0
2023-12-07 11:00:00,47.47,47.47,47.32,47.46,7762.0,46.702,46.702,46.5544,46.6921,7762.0
2023-12-07 11:30:00,47.52,47.56,47.48,47.51,6939.0,46.7511,46.7905,46.7118,46.7413,6939.0
2023-12-07 12:00:00,47.5,47.54,47.43,47.45,9216.0,46.7315,46.7708,46.6626,46.6823,9216.0
2023-12-07 12:30:00,47.47,47.48,47.41,47.42,5943.0,46.702,46.7118,46.6429,46.6528,5943.0
2023-12-07 13:00:00,47.39,47.44,47.39,47.44,5588.0,46.6233,46.6724,46.6233,46.6724,5588.0
2023-12-07 13:30:00,47.45,47.56,47.39,47.56,9379.0,46.6823,46.7905,46.6233,46.7905,9379.0
2023-12-07 14:00:00,47.54,47.55,47.47,47.48,31962.0,46.7708,46.7807,46.702,46.7118,31962.0
2023-12-07 14:30:00,47.48,47.55,47.42,47.46,32194.0,46.7118,46.7807,46.6528,46.6921,32194.0
2023-12-07 15:00:00,47.46,47.5,47.39,47.41,33071.0,46.6921,46.7315,46.6233,46.6429,33071.0
2023-12-07 15:30:00,47.39,47.39,47.23,47.33,170522.0,46.6233,46.6233,46.4658,46.5642,170522.0
2023-12-08 09:30:00,47.09,47.31,47.01,47.31,11930.0,46.3281,46.5445,46.2494,46.5445,11930.0
2023-12-08 10:00:00,47.32,47.48,47.19,47.23,21021.0,46.5544,46.7118,46.4265,46.4658,21021.0
2023-12-08 10:30:00,47.22,47.22,46.91,47.08,26502.0,46.456,46.456,46.151,46.3183,26502.0
2023-12-08 11:00:00,47.05,47.08,46.93,46.97,11973.0,46.2888,46.3183,46.1707,46.21,11973.0
2023-12-08 11:30:00,46.98,47.06,46.96,47.04,10948.0,46.2199,46.2986,46.2002,46.2789,10948.0
2023-12-08 12:00:00,47.03,47.03,46.86,46.88,23408.0,46.2691,46.2691,46.1018,46.1215,23408.0
2023-12-08 12:30:00,46.88,46.94,46.86,46.9,28929.0,46.1215,46.1805,46.1018,46.1412,28929.0
2023-12-08 13:00:00,46.92,47.1,46.92,47.01,27942.0,46.1609,46.3379,46.1609,46.2494,27942.0
2023-12-08 13:30:00,47.02,47.02,46.87,46.91,37266.0,46.2592,46.2592,46.1117,46.151,37266.0
2023-12-08 14:00:00,46.93,46.94,46.89,46.91,32656.0,46.1707,46.1805,46.1313,46.151,32656.0
2023-12-08 14:30:00,46.92,46.94,46.83,46.85,62771.0,46.1609,46.1805,46.0723,46.092,62771.0
2023-12-08 15:00:00,46.85,46.87,46.76,46.84,59887.0,46.092,46.1117,46.0034,46.0822,59887.0
2023-12-08 15:30:00,46.84,46.88,46.66,46.69,192863.0,46.0822,46.1215,45.9051,45.9346,192863.0
2023-12-11 09:30:00,46.78,46.9,46.72,46.8,19892.0,46.0231,46.1412,45.9641,46.0428,19892.0
2023-12-11 10:00:00,46.78,46.8,46.63,46.76,22728.0,46.0231,46.0428,45.8755,46.0034,22728.0
2023-12-11 10:30:00,46.75,47.0,46.75,46.99,22780.0,45.9936,46.2396,45.9936,46.2297,22780.0
2023-12-11 11:00:00,46.99,46.99,46.82,46.91,22989.0,46.2297,46.2297,46.0625,46.151,22989.0
2023-12-11 11:30:00,46.91,46.97,46.81,46.83,49596.0,46.151,46.21,46.0526,46.0723,49596.0
2023-12-11 12:00:00,46.82,46.82,46.71,46.76,24403.0,46.0625,46.0625,45.9543,46.0034,24403.0
2023-12-11 12:30:00,46.75,46.8,46.69,46.76,16893.0,45.9936,46.0428,45.9346,46.0034,16893.0
2023-12-11 13:00:00,46.75,46.85,46.73,46.81,7808.0,45.9936,46.092,45.9739,46.0526,7808.0
2023-12-11 13:30:00,46.82,46.86,46.78,46.82,11220.0,46.0625,46.1018,46.0231,46.0625,11220.0
2023-12-11 14:00:00,46.83,46.83,46.7,46.7,14959.0,46.0723,46.0723,45.9444,45.9444,14959.0
2023-12-11 14:30:00,46.7,46.72,46.64,46.65,16007.0,45.9444,45.9641,45.8854,45.8952,16007.0
2023-12-11 15:00:00,46.64,46.69,46.61,46.64,20940.0,45.8854,45.9346,45.8559,45.8854,20940.0
2023-12-11 15:30:00,46.65,46.65,46.48,46.5,121668.0,45.8952,45.8952,45.728,45.7477,121668.0
2023-12-12 09:30:00,46.48,46.48,46.1,46.37,30475.0,45.728,45.728,45.3541,45.6198,30475.0
2023-12-12 10:00:00,46.37,46.5,46.33,46.37,23305.0,45.6198,45.7477,45.5804,45.6198,23305.0
2023-12-12 10:30:00,46.37,46.58,46.31,46.58,43574.0,45.6198,45.8264,45.5607,45.8264,43574.0
2023-12-12 11:00:00,46.59,46.61,46.5,46.54,26334.0,45.8362,45.8559,45.7477,45.787,26334.0
2023-12-12 11:30:00,46.54,46.59,46.43,46.44,17564.0,45.787,45.8362,45.6788,45.6886,17564.0
2023-12-12 12:00:00,46.44,46.47,46.39,46.46,13784.0,45.6886,45.7181,45.6394,45.7083,13784.0
2023-12-12 12:30:00,46.47,46.51,46.4,46.43,12667.0,45.7181,45.7575,45.6493,45.6788,12667.0
2023-12-12 13:00:00,46.42,46.48,46.4,46.42,12500.0,45.6689,45.728,45.6493,45.6689,12500.0
2023-12-12 13:30:00,46.42,46.6,46.42,46.57,29236.0,45.6689,45.846,45.6689,45.8165,29236.0
2023-12-12 14:00:00,46.58,46.59,46.46,46.49,35802.0,45.8264,45.8362,45.7083,45.7378,35802.0
2023-12-12 14:30:00,46.48,46.5,46.42,46.47,21023.0,45.728,45.7477,45.6689,45.7181,21023.0
2023-12-12 15:00:00,46.46,46.59,46.41,46.58,34370.0,45.7083,45.8362,45.6591,45.8264,34370.0
2023-12-12 15:30:00,46.57,46.58,46.34,46.43,144966.0,45.8165,45.8264,45.5902,45.6788,144966.0
2023-12-13 09:30:00,46.36,46.79,46.26,46.26,34187.0,45.6099,46.033,45.5115,45.5115,34187.0
2023-12-13 10:00:00,46.28,46.56,46.24,46.48,45909.0,45.5312,45.8067,45.4919,45.728,45909.0
2023-12-13 10:30:00,46.48,46.55,46.25,46.28,92690.0,45.728,45.7968,45.5017,45.5312,92690.0
2023-12-13 11:00:00,46.29,46.45,46.28,46.42,26554.0,45.541,45.6985,45.5312,45.6689,26554.0
2023-12-13 11:30:00,46.42,46.42,46.31,46.32,28250.0,45.6689,45.6689,45.5607,45.5706,28250.0
2023-12-13 12:00:00,46.34,46.5,46.33,46.41,85474.0,45.5902,45.7477,45.5804,45.6591,85474.0
2023-12-13 12:30:00,46.41,46.52,46.4,46.5,28847.0,45.6591,45.7673,45.6493,45.7477,28847.0
2023-12-13 13:00:00,46.5,46.68,46.41,46.65,34908.0,45.7477,45.9247,45.6591,45.8952,34908.0
2023-12-13 13:30:00,46.65,46.67,46.54,46.58,30761.0,45.8952,45.9149,45.787,45.8264,30761.0
2023-12-13 14:00:00,46.59,46.84,46.59,46.83,35439.0,45.8362,46.0822,45.8362,46.0723,35439.0
2023-12-13 14:30:00,46.84,47.09,46.84,47.02,43653.0,46.0822,46.3281,46.0822,46.2592,43653.0
2023-12-13 15:00:00,47.04,47.16,46.98,47.14,54629.0,46.2789,46.397,46.2199,46.3773,54629.0
2023-12-13 15:30:00,47.14,47.24,47.05,47.24,223541.0,46.3773,46.4757,46.2888,46.4757,223541.0
2023-12-14 09:30:00,47.52,47.95,47.52,47.8,49839.0,46.7511,47.1742,46.7511,47.0266,49839.0
2023-12-14 10:00:00,47.8,47.86,47.4,47.43,72175.0,47.0266,47.0856,46.6331,46.6626,72175.0
2023-12-14 10:30:00,47.44,47.51,47.27,47.33,38851.0,46.6724,46.7413,46.5052,46.5642,38851.0
2023-12-14 11:00:00,47.33,47.33,47.07,47.14,25066.0,46.5642,46.5642,46.3084,46.3773,25066.0
2023-12-14 11:30:00,47.16,47.2,47.1,47.13,32936.0,46.397,46.4363,46.3379,46.3675,32936.0
2023-12-14 12:00:00,47.14,47.21,46.96,46.96,25240.0,46.3773,46.4462,46.2002,46.2002,25240.0
2023-12-14 12:30:00,46.96,46.97,46.69,46.69,23979.0,46.2002,46.21,45.9346,45.9346,23979.0
2023-12-14 13:00:00,46.69,46.69,46.41,46.43,36026.0,45.9346,45.9346,45.6591,45.6788,36026.0
2023-12-14 13:30:00,46.42,46.44,46.24,46.42,99637.0,45.6689,45.6886,45.4919,45.6689,99637.0
2023-12-14 14:00:00,46.41,46.6,46.35,46.59,47244.0,45.6591,45.846,45.6001,45.8362,47244.0
2023-12-14 14:30:00,46.6,46.6,46.49,46.49,41862.0,45.846,45.846,45.7378,45.7378,41862.0
2023-12-14 15:00:00,46.5,46.74,46.45,46.65,59165.0,45.7477,45.9838,45.6985,45.8952,59165.0
2023-12-14 15:30:00,46.66,46.7,46.38,46.52,357855.0,45.9051,45.9444,45.6296,45.7673,357855.0
2023-12-15 09:30:00,46.28,46.32,45.74,46.1,131258.0,45.5312,45.5706,44.9999,45.3541,131258.0
2023-12-15 10:00:00,46.11,46.39,46.0,46.26,42373.0,45.364,45.6394,45.2557,45.5115,42373.0
2023-12-15 10:30:00,46.28,46.29,46.07,46.07,37538.0,45.5312,45.541,45.3246,45.3246,37538.0
2023-12-15 11:00:00,46.09,46.11,45.83,45.84,37804.0,45.3443,45.364,45.0885,45.0983,37804.0
2023-12-15 11:30:00,45.83,45.91,45.78,45.81,22990.0,45.0885,45.1672,45.0393,45.0688,22990.0
2023-12-15 12:00:00,45.82,45.87,45.73,45.8,23084.0,45.0787,45.1278,44.9901,45.059,23084.0
2023-12-15 12:30:00,45.8,45.81,45.5,45.55,71851.0,45.059,45.0688,44.7638,44.813,71851.0
2023-12-15 13:00:00,45.55,45.6,45.45,45.48,49653.0,44.813,44.8622,44.7146,44.7442,49653.0
2023-12-15 13:30:00,45.49,45.5,45.3,45.34,44837.0,44.754,44.7638,44.5671,44.6064,44837.0
2023-12-15 14:00:00,45.34,45.42,45.33,45.34,28630.0,44.6064,44.6851,44.5966,44.6064,28630.0
2023-12-15 14:30:00,45.33,45.33,45.21,45.29,48000.0,44.5966,44.5966,44.4785,44.5572,48000.0
2023-12-15 15:00:00,45.29,45.41,45.29,45.35,87092.0,44.5572,44.6753,44.5572,44.6163,87092.0
2023-12-15 15:30:00,45.36,45.8,45.34,45.6,401348.0,44.6261,45.059,44.6064,44.8622,401348.0
2023-12-18 09:30:00,45.76,45.98,45.47,45.79,30121.0,45.0196,45.2361,44.7343,45.0491,30121.0
2023-12-18 10:00:00,45.82,45.93,45.68,45.91,24479.0,45.0787,45.1869,44.9409,45.1672,24479.0
2023-12-18 10:30:00,45.89,46.04,45.73,45.76,26602.0,45.1475,45.2951,44.9901,45.0196,26602.0
2023-12-18 11:00:00,45.74,45.74,45.55,45.61,18808.0,44.9999,44.9999,44.813,44.8721,18808.0
2023-12-18 11:30:00,45.6,45.6,45.44,45.48,11837.0,44.8622,44.8622,44.7048,44.7442,11837.0
2023-12-18 12:00:00,45.49,45.61,45.45,45.58,22413.0,44.754,44.8721,44.7146,44.8425,22413.0
2023-12-18 12:30:00,45.59,45.59,45.48,45.58,40848.0,44.8524,44.8524,44.7442,44.8425,40848.0
2023-12-18 13:00:00,45.58,45.66,45.57,45.64,19920.0,44.8425,44.9212,44.8327,44.9016,19920.0
2023-12-18 13:30:00,45.64,45.77,45.63,45.76,26877.0,44.9016,45.0295,44.8917,45.0196,26877.0
2023-12-18 14:00:00,45.76,45.77,45.7,45.72,19841.0,45.0196,45.0295,44.9606,44.9803,19841.0
2023-12-18 14:30:00,45.73,45.8,45.63,45.78,42064.0,44.9901,45.059,44.8917,45.0393,42064.0
2023-12-18 15:00:00,45.77,45.86,45.77,45.79,46735.0,45.0295,45.118,45.0295,45.0491,46735.0
2023-12-18 15:30:00,45.79,45.81,45.69,45.7,191123.0,45.0491,45.0688,44.9508,44.9606,191123.0
2023-12-19 09:30:00,45.77,45.96,45.31,45.51,53790.0,45.0295,45.2164,44.5769,44.7737,53790.0
2023-12-19 10:00:00,45.48,45.53,45.38,45.4,71819.0,44.7442,44.7933,44.6458,44.6654,71819.0
2023-12-19 10:30:00,45.39,45.75,45.38,45.72,52512.0,44.6556,45.0098,44.6458,44.9803,52512.0
2023-12-19 11:00:00,45.74,45.83,45.69,45.82,34858.0,44.9999,45.0885,44.9508,45.0787,34858.0
2023-12-19 11:30:00,45.8,46.04,45.76,45.99,49875.0,45.059,45.2951,45.0196,45.2459,49875.0
2023-12-19 12:00:00,45.99,46.08,45.93,45.99,57378.0,45.2459,45.3344,45.1869,45.2459,57378.0
2023-12-19 12:30:00,45.99,46.08,45.95,45.98,40289.0,45.2459,45.3344,45.2066,45.2361,40289.0
2023-12-19 13:00:00,45.98,46.03,45.94,45.97,56761.0,45.2361,45.2853,45.1967,45.2262,56761.0
2023-12-19 13:30:00,45.97,46.13,45.97,46.12,426838.0,45.2262,45.3836,45.2262,45.3738,426838.0
2023-12-19 14:00:00,46.12,46.12,45.99,46.11,85729.0,45.3738,45.3738,45.2459,45.364,85729.0
2023-12-19 14:30:00,46.1,46.2,46.05,46.05,101544.0,45.3541,45.4525,45.3049,45.3049,101544.0
2023-12-19 15:00:00,46.06,46.18,46.02,46.11,74791.0,45.3148,45.4328,45.2754,45.364,74791.0
2023-12-19 15:30:00,46.1,46.23,46.04,46.21,266544.0,45.3541,45.482,45.2951,45.4623,266544.0
2023-12-20 09:30:00,46.2,46.2,45.78,45.98,22732.0,45.4525,45.4525,45.0393,45.2361,22732.0
2023-12-20 10:00:00,45.98,46.16,45.97,46.04,49628.0,45.2361,45.4132,45.2262,45.2951,49628.0
2023-12-20 10:30:00,46.05,46.29,46.02,46.16,311669.0,45.3049,45.541,45.2754,45.4132,311669.0
2023-12-20 11:00:00,46.17,46.26,46.1,46.2,35959.0,45.423,45.5115,45.3541,45.4525,35959.0
2023-12-20 11:30:00,46.2,46.32,46.17,46.29,20862.0,45.4525,45.5706,45.423,45.541,20862.0
2023-12-20 12:00:00,46.3,46.31,46.13,46.17,121569.0,45.5509,45.5607,45.3836,45.423,121569.0
2023-12-20 12:30:00,46.16,46.48,46.15,46.39,30459.0,45.4132,45.728,45.4033,45.6394,30459.0
2023-12-20 13:00:00,46.4,46.4,46.32,46.38,16469.0,45.6493,45.6493,45.5706,45.6296,16469.0
2023-12-20 13:30:00,46.37,46.44,46.24,46.24,19590.0,45.6198,45.6886,45.4919,45.4919,19590.0
2023-12-20 14:00:00,46.25,46.25,46.12,46.14,35484.0,45.5017,45.5017,45.3738,45.3935,35484.0
2023-12-20 14:30:00,46.14,46.15,45.81,45.91,88343.0,45.3935,45.4033,45.0688,45.1672,88343.0
2023-12-20 15:00:00,45.9,45.93,45.73,45.8,69822.0,45.1574,45.1869,44.9901,45.059,69822.0
2023-12-20 15:30:00,45.8,46.02,45.79,45.79,281371.0,45.059,45.2754,45.0491,45.0491,281371.0
2023-12-21 09:30:00,45.93,46.03,45.64,45.83,21516.0,45.1869,45.2853,44.9016,45.0885,21516.0
2023-12-21 10:00:00,45.81,46.03,45.76,45.95,42129.0,45.0688,45.2853,45.0196,45.2066,42129.0
2023-12-21 10:30:00,45.94,46.08,45.86,46.0,48374.0,45.1967,45.3344,45.118,45.2557,48374.0
2023-12-21 11:00:00,46.0,46.1,45.98,46.09,18473.0,45.2557,45.3541,45.2361,45.3443,18473.0
2023-12-21 11:30:00,46.1,46.1,45.81,45.91,16921.0,45.3541,45.3541,45.0688,45.1672,16921.0
2023-12-21 12:00:00,45.91,45.93,45.76,45.76,19433.0,45.1672,45.1869,45.0196,45.0196,19433.0
2023-12-21 12:30:00,45.77,45.82,45.64,45.66,14373.0,45.0295,45.0787,44.9016,44.9212,14373.0
2023-12-21 13:00:00,45.71,45.8,45.62,45.77,18028.0,44.9704,45.059,44.8819,45.0295,18028.0
2023-12-21 13:30:00,45.78,45.82,45.71,45.78,22306.0,45.0393,45.0787,44.9704,45.0393,22306.0
2023-12-21 14:00:00,45.78,45.84,45.7,45.84,26328.0,45.0393,45.0983,44.9606,45.0983,26328.0
2023-12-21 14:30:00,45.84,45.95,45.8,45.94,28777.0,45.0983,45.2066,45.059,45.1967,28777.0
2023-12-21 15:00:00,45.95,46.05,45.89,46.04,70178.0,45.2066,45.3049,45.1475,45.2951,70178.0
2023-12-21 15:30:00,46.04,46.04,45.88,45.88,180646.0,45.2951,45.2951,45.1377,45.1377,180646.0
2023-12-22 09:30:00,45.9,46.05,45.78,45.98,17429.0,45.1574,45.3049,45.0393,45.2361,17429.0
2023-12-22 10:00:00,45.95,46.27,45.92,46.25,30089.0,45.2066,45.5214,45.177,45.5017,30089.0
2023-12-22 10:30:00,46.25,46.35,46.19,46.2,68913.0,45.5017,45.6001,45.4427,45.4525,68913.0
2023-12-22 11:00:00,46.18,46.18,46.02,46.11,18323.0,45.4328,45.4328,45.2754,45.364,18323.0
2023-12-22 11:30:00,46.12,46.15,46.0,46.03,13196.0,45.3738,45.4033,45.2557,45.2853,13196.0
2023-12-22 12:00:00,46.03,46.05,45.99,46.03,13453.0,45.2853,45.3049,45.2459,45.2853,13453.0
2023-12-22 12:30:00,46.02,46.06,45.94,46.06,11578.0,45.2754,45.3148,45.1967,45.3148,11578.0
2023-12-22 13:00:00,46.05,46.12,46.05,46.09,73572.0,45.3049,45.3738,45.3049,45.3443,73572.0
2023-12-22 13:30:00,46.08,46.22,46.08,46.16,17642.0,45.3344,45.4722,45.3344,45.4132,17642.0
2023-12-22 14:00:00,46.16,46.21,45.93,45.96,21255.0,45.4132,45.4623,45.1869,45.2164,21255.0
2023-12-22 14:30:00,45.96,46.17,45.91,46.12,140835.0,45.2164,45.423,45.1672,45.3738,140835.0
2023-12-22 15:00:00,46.12,46.23,46.08,46.2,177845.0,45.3738,45.482,45.3344,45.4525,177845.0
2023-12-22 15:30:00,46.21,46.22,45.98,46.0,280803.0,45.4623,45.4722,45.2361,45.2557,280803.0
2023-12-26 09:30:00,45.97,45.98,45.63,45.95,16316.0,45.2262,45.2361,44.8917,45.2066,16316.0
2023-12-26 10:00:00,45.94,46.03,45.89,45.92,28036.0,45.1967,45.2853,45.1475,45.177,28036.0
2023-12-26 10:30:00,45.92,46.17,45.91,46.15,188267.0,45.177,45.423,45.1672,45.4033,188267.0
2023-12-26 11:00:00,46.16,46.19,46.07,46.13,10581.0,45.4132,45.4427,45.3246,45.3836,10581.0
2023-12-26 11:30:00,46.13,46.2,46.12,46.18,7961.0,45.3836,45.4525,45.3738,45.4328,7961.0
2023-12-26 12:00:00,46.19,46.32,46.19,46.25,39171.0,45.4427,45.5706,45.4427,45.5017,39171.0
2023-12-26 12:30:00,46.22,46.36,46.22,46.3,11278.0,45.4722,45.6099,45.4722,45.5509,11278.0
2023-12-26 13:00:00,46.31,46.36,46.31,46.36,11519.0,45.5607,45.6099,45.5607,45.6099,11519.0
2023-12-26 13:30:00,46.36,46.38,46.25,46.28,7917.0,45.6099,45.6296,45.5017,45.5312,7917.0
2023-12-26 14:00:00,46.27,46.32,46.22,46.29,114186.0,45.5214,45.5706,45.4722,45.541,114186.0
2023-12-26 14:30:00,46.28,46.31,46.25,46.3,12348.0,45.5312,45.5607,45.5017,45.5509,12348.0
2023-12-26 15:00:00,46.32,46.5,46.29,46.43,27603.0,45.5706,45.7477,45.541,45.6788,27603.0
2023-12-26 15:30:00,46.42,46.45,46.1,46.11,120079.0,45.6689,45.6985,45.3541,45.364,120079.0
2023-12-27 09:30:00,46.21,46.75,46.09,46.72,236982.0,45.4623,45.9936,45.3443,45.9641,236982.0
2023-12-27 10:00:00,46.72,47.26,46.71,47.22,110773.0,45.9641,46.4954,45.9543,46.456,110773.0
2023-12-27 10:30:00,47.21,47.28,47.11,47.19,71329.0,46.4462,46.515,46.3478,46.4265,71329.0
2023-12-27 11:00:00,47.16,47.17,46.94,47.09,39960.0,46.397,46.4068,46.1805,46.3281,39960.0
2023-12-27 11:30:00,47.09,47.27,47.07,47.27,44322.0,46.3281,46.5052,46.3084,46.5052,44322.0
2023-12-27 12:00:00,47.26,47.52,47.24,47.41,62341.0,46.4954,46.7511,46.4757,46.6429,62341.0
2023-12-27 12:30:00,47.41,47.51,47.35,47.38,39653.0,46.6429,46.7413,46.5839,46.6134,39653.0
2023-12-27 13:00:00,47.38,47.53,47.38,47.45,40942.0,46.6134,46.761,46.6134,46.6823,40942.0
2023-12-27 13:30:00,47.45,47.52,47.4,47.4,66305.0,46.6823,46.7511,46.6331,46.6331,66305.0
2023-12-27 14:00:00,47.36,47.36,46.99,47.05,53790.0,46.5937,46.5937,46.2297,46.2888,53790.0
2023-12-27 14:30:00,47.04,47.13,47.0,47.12,43776.0,46.2789,46.3675,46.2396,46.3576,43776.0
2023-12-27 15:00:00,47.13,47.24,47.11,47.18,62174.0,46.3675,46.4757,46.3478,46.4166,62174.0
2023-12-27 15:30:00,47.19,47.41,47.08,47.41,271506.0,46.4265,46.6429,46.3183,46.6429,271506.0
2023-12-28 09:30:00,47.75,48.6,47.75,48.27,179128.0,46.9774,47.8137,46.9774,47.489,179128.0
2023-12-28 10:00:00,48.27,48.47,48.21,48.42,101195.0,47.489,47.6858,47.43,47.6366,101195.0
2023-12-28 10:30:00,48.42,48.48,48.36,48.48,54422.0,47.6366,47.6956,47.5776,47.6956,54422.0
2023-12-28 11:00:00,48.48,48.64,48.37,48.64,64600.0,47.6956,47.853,47.5874,47.853,64600.0
2023-12-28 11:30:00,48.64,48.64,48.39,48.4,30449.0,47.853,47.853,47.6071,47.6169,30449.0
2023-12-28 12:00:00,48.4,48.5,48.39,48.41,40465.0,47.6169,47.7153,47.6071,47.6267,40465.0
2023-12-28 12:30:00,48.42,48.51,48.4,48.4,31016.0,47.6366,47.7251,47.6169,47.6169,31016.0
2023-12-28 13:00:00,48.41,48.44,48.4,48.43,27113.0,47.6267,47.6563,47.6169,47.6464,27113.0
2023-12-28 13:30:00,48.43,48.55,48.43,48.55,33329.0,47.6464,47.7645,47.6464,47.7645,33329.0
2023-12-28 14:00:00,48.55,48.59,48.52,48.58,30438.0,47.7645,47.8038,47.735,47.794,30438.0
2023-12-28 14:30:00,48.58,48.6,48.55,48.59,42215.0,47.794,47.8137,47.7645,47.8038,42215.0
2023-12-28 15:00:00,48.59,48.62,48.33,48.4,69540.0,47.8038,47.8334,47.548,47.6169,69540.0
2023-12-28 15:30:00,48.41,48.56,48.38,48.54,297772.0,47.6267,47.7743,47.5972,47.7546,297772.0
2023-12-29 09:30:00,48.53,49.46,48.47,49.41,104459.0,47.7448,48.6598,47.6858,48.6106,104459.0
2023-12-29 10:00:00,49.4,49.54,49.14,49.3,117218.0,48.6007,48.7385,48.3449,48.5023,117218.0
2023-12-29 10:30:00,49.31,49.32,49.02,49.05,103111.0,48.5122,48.522,48.2269,48.2564,103111.0
2023-12-29 11:00:00,49.05,49.1,48.85,48.85,34673.0,48.2564,48.3056,48.0596,48.0596,34673.0
2023-12-29 11:30:00,48.86,49.07,48.8,49.04,58601.0,48.0695,48.2761,48.0104,48.2466,58601.0
2023-12-29 12:00:00,49.02,49.05,48.98,49.02,26603.0,48.2269,48.2564,48.1875,48.2269,26603.0
2023-12-29 12:30:00,49.02,49.22,49.0,49.19,43689.0,48.2269,48.4236,48.2072,48.3941,43689.0
2023-12-29 13:00:00,49.19,49.25,49.19,49.23,22336.0,48.3941,48.4532,48.3941,48.4335,22336.0
2023-12-29 13:30:00,49.23,49.27,49.12,49.17,25765.0,48.4335,48.4728,48.3253,48.3745,25765.0
2023-12-29 14:00:00,49.17,49.28,49.17,49.23,27590.0,48.3745,48.4827,48.3745,48.4335,27590.0
2023-12-29 14:30:00,49.23,49.25,49.19,49.2,26521.0,48.4335,48.4532,48.3941,48.404,26521.0
2023-12-29 15:00:00,49.2,49.24,49.19,49.2,50346.0,48.404,48.4433,48.3941,48.404,50346.0
2023-12-29 15:30:00,49.2,49.22,48.73,48.99,329484.0,48.404,48.4236,47.9416,48.1974,329484.0
2024-01-02 09:30:00,48.6,48.9,48.24,48.52,104497.0,47.9236,48.2194,47.5686,47.8447,104497.0
2024-01-02 10:00:00,48.51,48.66,48.02,48.21,189849.0,47.8348,47.9827,47.3516,47.539,189849.0
2024-01-02 10:30:00,48.2,48.21,47.63,47.69,73290.0,47.5291,47.539,46.9671,47.0262,73290.0
2024-01-02 11:00:00,47.69,47.88,47.63,47.78,39925.0,47.0262,47.2136,46.9671,47.115,39925.0
2024-01-02 11:30:00,47.78,48.07,47.75,47.99,68357.0,47.115,47.4009,47.0854,47.3221,68357.0
2024-01-02 12:00:00,47.99,48.0,47.74,47.79,37996.0,47.3221,47.3319,47.0755,47.1248,37996.0
2024-01-02 12:30:00,47.77,47.84,47.61,47.61,47501.0,47.1051,47.1741,46.9473,46.9473,47501.0
2024-01-02 13:00:00,47.62,47.89,47.55,47.77,49604.0,46.9572,47.2235,46.8882,47.1051,49604.0
2024-01-02 13:30:00,47.78,47.81,47.62,47.63,68976.0,47.115,47.1446,46.9572,46.9671,68976.0
2024-01-02 14:00:00,47.63,47.79,47.58,47.74,109881.0,46.9671,47.1248,46.9178,47.0755,109881.0
2024-01-02 14:30:00,47.73,48.0,47.71,47.89,66990.0,47.0657,47.3319,47.046,47.2235,66990.0
2024-01-02 15:00:00,47.86,47.88,47.65,47.78,53451.0,47.1939,47.2136,46.9868,47.115,53451.0
2024-01-02 15:30:00,47.78,47.93,47.69,47.86,258972.0,47.115,47.2629,47.0262,47.1939,258972.0
2024-01-03 09:30:00,47.68,48.0,47.4,47.82,67518.0,47.0164,47.3319,46.7403,47.1544,67518.0
2024-01-03 10:00:00,47.83,47.94,47.62,47.83,76603.0,47.1643,47.2728,46.9572,47.1643,76603.0
2024-01-03 10:30:00,47.84,47.93,47.77,47.88,64491.0,47.1741,47.2629,47.1051,47.2136,64491.0
2024-01-03 11:00:00,47.9,47.9,47.64,47.69,31678.0,47.2333,47.2333,46.9769,47.0262,31678.0
2024-01-03 11:30:00,47.7,47.72,47.56,47.58,15701.0,47.0361,47.0558,46.898,46.9178,15701.0
2024-01-03 12:00:00,47.58,47.61,47.43,47.52,26971.0,46.9178,46.9473,46.7699,46.8586,26971.0
2024-01-03 12:30:00,47.51,47.59,47.49,47.59,18671.0,46.8487,46.9276,46.829,46.9276,18671.0
2024-01-03 13:00:00,47.58,47.68,47.58,47.64,16608.0,46.9178,47.0164,46.9178,46.9769,16608.0
2024-01-03 13:30:00,47.64,47.64,47.55,47.63,44217.0,46.9769,46.9769,46.8882,46.9671,44217.0
2024-01-03 14:00:00,47.64,47.74,47.48,47.67,36020.0,46.9769,47.0755,46.8192,47.0065,36020.0
2024-01-03 14:30:00,47.69,47.71,47.43,47.43,39415.0,47.0262,47.046,46.7699,46.7699,39415.0
2024-01-03 15:00:00,47.43,47.43,47.16,47.2,48242.0,46.7699,46.7699,46.5036,46.5431,48242.0
2024-01-03 15:30:00,47.2,47.29,47.14,47.17,186351.0,46.5431,46.6318,46.4839,46.5135,186351.0
2024-01-04 09:30:00,47.28,47.48,46.89,46.89,26155.0,46.6219,46.8192,46.2374,46.2374,26155.0
2024-01-04 10:00:00,46.89,47.03,46.69,46.86,376660.0,46.2374,46.3754,46.0402,46.2078,376660.0
2024-01-04 10:30:00,46.85,46.89,46.66,46.7,37350.0,46.1979,46.2374,46.0106,46.05,37350.0
2024-01-04 11:00:00,46.7,46.96,46.69,46.86,26242.0,46.05,46.3064,46.0402,46.2078,26242.0
2024-01-04 11:30:00,46.86,46.9,46.69,46.75,30372.0,46.2078,46.2472,46.0402,46.0993,30372.0
2024-01-04 12:00:00,46.74,46.75,46.61,46.72,29312.0,46.0895,46.0993,45.9613,46.0697,29312.0
2024-01-04 12:30:00,46.72,46.74,46.67,46.7,31708.0,46.0697,46.0895,46.0204,46.05,31708.0
2024-01-04 13:00:00,46.69,46.7,46.55,46.64,24001.0,46.0402,46.05,45.9021,45.9908,24001.0
2024-01-04 13:30:00,46.62,46.67,46.52,46.52,28939.0,45.9711,46.0204,45.8725,45.8725,28939.0
2024-01-04 14:00:00,46.53,46.58,46.45,46.48,25465.0,45.8824,45.9317,45.8035,45.8331,25465.0
2024-01-04 14:30:00,46.47,46.68,46.46,46.62,49063.0,45.8232,46.0303,45.8134,45.9711,49063.0
2024-01-04 15:00:00,46.63,46.78,46.63,46.68,59273.0,45.981,46.1289,45.981,46.0303,59273.0
2024-01-04 15:30:00,46.69,46.75,46.64,46.7,285126.0,46.0402,46.0993,45.9908,46.05,285126.0
2024-01-05 09:30:00,46.52,47.07,46.38,46.97,27733.0,45.8725,46.4149,45.7345,46.3163,27733.0
2024-01-05 10:00:00,47.0,47.17,46.91,46.94,24043.0,46.3458,46.5135,46.2571,46.2867,24043.0
2024-01-05 10:30:00,46.95,47.01,46.85,46.87,22911.0,46.2965,46.3557,46.1979,46.2176,22911.0
2024-01-05 11:00:00,46.87,46.91,46.66,46.69,19504.0,46.2176,46.2571,46.0106,46.0402,19504.0
2024-01-05 11:30:00,46.7,46.7,46.56,46.59,22393.0,46.05,46.05,45.912,45.9415,22393.0
2024-01-05 12:00:00,46.61,46.66,46.51,46.63,54755.0,45.9613,46.0106,45.8627,45.981,54755.0
2024-01-05 12:30:00,46.62,46.68,46.59,46.63,34238.0,45.9711,46.0303,45.9415,45.981,34238.0
2024-01-05 13:00:00,46.62,46.65,46.53,46.63,24346.0,45.9711,46.0007,45.8824,45.981,24346.0
2024-01-05 13:30:00,46.66,46.69,46.57,46.59,24592.0,46.0106,46.0402,45.9218,45.9415,24592.0
2024-01-05 14:00:00,46.6,46.67,46.55,46.55,22319.0,45.9514,46.0204,45.9021,45.9021,22319.0
2024-01-05 14:30:00,46.55,46.56,46.3,46.33,33194.0,45.9021,45.912,45.6556,45.6852,33194.0
2024-01-05 15:00:00,46.32,46.39,46.31,46.37,42430.0,45.6753,45.7443,45.6654,45.7246,42430.0
2024-01-05 15:30:00,46.36,46.51,46.35,46.48,192951.0,45.7147,45.8627,45.7049,45.8331,192951.0
2024-01-08 09:30:00,46.7,46.88,46.61,46.83,18663.0,46.05,46.2275,45.9613,46.1782,18663.0
2024-01-08 10:00:00,46.82,46.95,46.67,46.83,128244.0,46.1683,46.2965,46.0204,46.1782,128244.0
2024-01-08 10:30:00,46.84,47.01,46.83,46.97,27127.0,46.1881,46.3557,46.1782,46.3163,27127.0
2024-01-08 11:00:00,47.01,47.17,47.01,47.07,126133.0,46.3557,46.5135,46.3557,46.4149,126133.0
2024-01-08 11:30:00,47.05,47.06,46.96,47.02,21550.0,46.3951,46.405,46.3064,46.3656,21550.0
2024-01-08 12:00:00,47.02,47.06,46.9,46.92,19447.0,46.3656,46.405,46.2472,46.267,19447.0
2024-01-08 12:30:00,46.93,47.1,46.92,47.03,127692.0,46.2768,46.4444,46.267,46.3754,127692.0
2024-01-08 13:00:00,47.03,47.04,46.9,46.93,17835.0,46.3754,46.3853,46.2472,46.2768,17835.0
2024-01-08 13:30:00,46.93,47.04,46.88,47.04,17176.0,46.2768,46.3853,46.2275,46.3853,17176.0
2024-01-08 14:00:00,47.05,47.09,46.98,47.01,206193.0,46.3951,46.4346,46.3261,46.3557,206193.0
2024-01-08 14:30:00,47.01,47.23,47.01,47.18,27399.0,46.3557,46.5726,46.3557,46.5233,27399.0
2024-01-08 15:00:00,47.16,47.44,47.14,47.41,58626.0,46.5036,46.7797,46.4839,46.7501,58626.0
2024-01-08 15:30:00,47.4,47.48,47.33,47.39,282935.0,46.7403,46.8192,46.6712,46.7304,282935.0
2024-01-09 09:30:00,47.15,47.41,46.94,47.27,19155.0,46.4938,46.7501,46.2867,46.6121,19155.0
2024-01-09 10:00:00,47.28,47.5,47.1,47.42,130933.0,46.6219,46.8389,46.4444,46.76,130933.0
2024-01-09 10:30:00,47.43,47.61,47.37,47.55,63866.0,46.7699,46.9473,46.7107,46.8882,63866.0
2024-01-09 11:00:00,47.55,47.77,47.5,47.76,46831.0,46.8882,47.1051,46.8389,47.0953,46831.0
2024-01-09 11:30:00,47.76,48.02,47.7,48.0,91738.0,47.0953,47.3516,47.0361,47.3319,91738.0
2024-01-09 12:00:00,48.0,48.1,47.94,48.09,48101.0,47.3319,47.4305,47.2728,47.4207,48101.0
2024-01-09 12:30:00,48.09,48.2,47.87,47.88,73624.0,47.4207,47.5291,47.2037,47.2136,73624.0
2024-01-09 13:00:00,47.86,47.93,47.75,47.8,21602.0,47.1939,47.2629,47.0854,47.1347,21602.0
2024-01-09 13:30:00,47.8,47.89,47.71,47.8,25289.0,47.1347,47.2235,47.046,47.1347,25289.0
2024-01-09 14:00:00,47.8,47.84,47.62,47.65,31429.0,47.1347,47.1741,46.9572,46.9868,31429.0
2024-01-09 14:30:00,47.65,47.78,47.65,47.69,32956.0,46.9868,47.115,46.9868,47.0262,32956.0
2024-01-09 15:00:00,47.7,47.73,47.5,47.55,52580.0,47.0361,47.0657,46.8389,46.8882,52580.0
2024-01-09 15:30:00,47.55,47.55,47.4,47.5,200832.0,46.8882,46.8882,46.7403,46.8389,200832.0
2024-01-10 09:30:00,47.46,47.73,47.22,47.72,52644.0,46.7994,47.0657,46.5628,47.0558,52644.0
2024-01-10 10:00:00,47.71,47.99,47.57,47.94,77464.0,47.046,47.3221,46.9079,47.2728,77464.0
2024-01-10 10:30:00,47.94,48.09,47.93,48.04,66104.0,47.2728,47.4207,47.2629,47.3714,66104.0
2024-01-10 11:00:00,48.04,48.21,48.03,48.18,61677.0,47.3714,47.539,47.3615,47.5094,61677.0
2024-01-10 11:30:00,48.18,48.26,48.13,48.25,23210.0,47.5094,47.5883,47.4601,47.5784,23210.0
2024-01-10 12:00:00,48.24,48.28,48.18,48.2,31862.0,47.5686,47.608,47.5094,47.5291,31862.0
2024-01-10 12:30:00,48.2,48.28,48.13,48.14,39013.0,47.5291,47.608,47.4601,47.47,39013.0
2024-01-10 13:00:00,48.13,48.15,48.01,48.04,28752.0,47.4601,47.4798,47.3418,47.3714,28752.0
2024-01-10 13:30:00,48.05,48.09,48.04,48.08,25094.0,47.3812,47.4207,47.3714,47.4108,25094.0
2024-01-10 14:00:00,48.08,48.17,48.08,48.13,37205.0,47.4108,47.4996,47.4108,47.4601,37205.0
2024-01-10 14:30:00,48.13,48.22,48.11,48.22,32118.0,47.4601,47.5489,47.4404,47.5489,32118.0
2024-01-10 15:00:00,48.22,48.22,48.08,48.11,53999.0,47.5489,47.5489,47.4108,47.4404,53999.0
2024-01-10 15:30:00,48.09,48.22,48.02,48.2,285410.0,47.4207,47.5489,47.3516,47.5291,285410.0
2024-01-11 09:30:00,48.22,48.54,48.12,48.46,36901.0,47.5489,47.8644,47.4502,47.7855,36901.0
2024-01-11 10:00:00,48.44,48.5,48.11,48.35,43416.0,47.7658,47.825,47.4404,47.677,43416.0
2024-01-11 10:30:00,48.35,48.39,48.14,48.18,37957.0,47.677,47.7165,47.47,47.5094,37957.0
2024-01-11 11:00:00,48.19,48.21,47.98,48.0,30635.0,47.5193,47.539,47.3122,47.3319,30635.0
2024-01-11 11:30:00,48.01,48.09,47.95,48.02,23505.0,47.3418,47.4207,47.2826,47.3516,23505.0
2024-01-11 12:00:00,48.02,48.13,48.01,48.08,27486.0,47.3516,47.4601,47.3418,47.4108,27486.0
2024-01-11 12:30:00,48.09,48.27,48.05,48.26,25133.0,47.4207,47.5982,47.3812,47.5883,25133.0
2024-01-11 13:00:00,48.26,48.52,48.26,48.52,28731.0,47.5883,47.8447,47.5883,47.8447,28731.0
2024-01-11 13:30:00,48.52,48.59,48.46,48.58,42586.0,47.8447,47.9137,47.7855,47.9038,42586.0
2024-01-11 14:00:00,48.59,48.68,48.57,48.66,46103.0,47.9137,48.0025,47.894,47.9827,46103.0
2024-01-11 14:30:00,48.67,48.76,48.67,48.72,40817.0,47.9926,48.0813,47.9926,48.0419,40817.0
2024-01-11 15:00:00,48.72,48.81,48.71,48.78,60068.0,48.0419,48.1306,48.032,48.1011,60068.0
2024-01-11 15:30:00,48.78,48.99,48.74,48.93,231931.0,48.1011,48.3081,48.0616,48.249,231931.0
2024-01-12 09:30:00,49.21,49.27,48.73,49.06,40566.0,48.5251,48.5842,48.0518,48.3772,40566.0
2024-01-12 10:00:00,49.04,49.16,48.93,49.02,43627.0,48.3574,48.4758,48.249,48.3377,43627.0
2024-01-12 10:30:00,49.03,49.08,48.75,48.84,49512.0,48.3476,48.3969,48.0715,48.1602,49512.0
2024-01-12 11:00:00,48.85,49.03,48.79,49.0,37618.0,48.1701,48.3476,48.1109,48.318,37618.0
2024-01-12 11:30:00,49.0,49.02,48.86,48.96,50281.0,48.318,48.3377,48.1799,48.2786,50281.0
2024-01-12 12:00:00,48.95,49.08,48.93,49.07,38829.0,48.2687,48.3969,48.249,48.387,38829.0
2024-01-12 12:30:00,49.06,49.08,48.96,49.0,30321.0,48.3772,48.3969,48.2786,48.318,30321.0
2024-01-12 13:00:00,49.01,49.22,49.01,49.19,49328.0,48.3279,48.5349,48.3279,48.5054,49328.0
2024-01-12 13:30:00,49.19,49.32,49.16,49.26,52569.0,48.5054,48.6335,48.4758,48.5744,52569.0
2024-01-12 14:00:00,49.25,49.26,49.13,49.18,38232.0,48.5645,48.5744,48.4462,48.4955,38232.0
2024-01-12 14:30:00,49.18,49.19,49.06,49.07,42333.0,48.4955,48.5054,48.3772,48.387,42333.0
2024-01-12 15:00:00,49.07,49.12,49.02,49.08,50967.0,48.387,48.4363,48.3377,48.3969,50967.0
2024-01-12 15:30:00,49.07,49.19,49.01,49.16,251160.0,48.387,48.5054,48.3279,48.4758,251160.0
2024-01-16 09:30:00,49.0,49.14,47.92,48.0,79063.0,48.318,48.4561,47.253,47.3319,79063.0
2024-01-16 10:00:00,48.0,48.04,47.51,47.53,63280.0,47.3319,47.3714,46.8487,46.8685,63280.0
2024-01-16 10:30:00,47.53,47.53,47.18,47.18,59138.0,46.8685,46.8685,46.5233,46.5233,59138.0
2024-01-16 11:00:00,47.18,47.29,47.01,47.16,48477.0,46.5233,46.6318,46.3557,46.5036,48477.0
2024-01-16 11:30:00,47.16,47.32,47.14,47.27,64895.0,46.5036,46.6614,46.4839,46.6121,64895.0
2024-01-16 12:00:00,47.28,47.31,47.19,47.22,33685.0,46.6219,46.6515,46.5332,46.5628,33685.0
2024-01-16 12:30:00,47.21,47.23,46.87,46.89,57500.0,46.5529,46.5726,46.2176,46.2374,57500.0
2024-01-16 13:00:00,46.88,47.06,46.82,46.92,34398.0,46.2275,46.405,46.1683,46.267,34398.0
2024-01-16 13:30:00,46.93,46.95,46.74,46.87,37909.0,46.2768,46.2965,46.0895,46.2176,37909.0
2024-01-16 14:00:00,46.9,47.03,46.79,47.01,124426.0,46.2472,46.3754,46.1388,46.3557,124426.0
2024-01-16 14:30:00,47.01,47.22,47.0,47.21,101118.0,46.3557,46.5628,46.3458,46.5529,101118.0
2024-01-16 15:00:00,47.28,47.68,47.28,47.54,88232.0,46.6219,47.0164,46.6219,46.8783,88232.0
2024-01-16 15:30:00,47.55,47.6,47.48,47.49,197320.0,46.8882,46.9375,46.8192,46.829,197320.0
2024-01-17 09:30:00,47.47,47.59,47.29,47.38,83151.0,46.8093,46.9276,46.6318,46.7205,83151.0
2024-01-17 10:00:00,47.39,47.62,47.34,47.6,29972.0,46.7304,46.9572,46.6811,46.9375,29972.0
2024-01-17 10:30:00,47.61,47.61,47.47,47.57,27924.0,46.9473,46.9473,46.8093,46.9079,27924.0
2024-01-17 11:00:00,47.57,47.63,47.46,47.49,36028.0,46.9079,46.9671,46.7994,46.829,36028.0
2024-01-17 11:30:00,47.48,47.56,47.34,47.39,27938.0,46.8192,46.898,46.6811,46.7304,27938.0
2024-01-17 12:00:00,47.37,47.39,47.31,47.33,15125.0,46.7107,46.7304,46.6515,46.6712,15125.0
2024-01-17 12:30:00,47.33,47.44,47.27,47.41,52129.0,46.6712,46.7797,46.6121,46.7501,52129.0
2024-01-17 13:00:00,47.4,47.4,47.26,47.26,24812.0,46.7403,46.7403,46.6022,46.6022,24812.0
2024-01-17 13:30:00,47.25,47.33,47.22,47.26,45221.0,46.5924,46.6712,46.5628,46.6022,45221.0
2024-01-17 14:00:00,47.25,47.33,47.22,47.33,41749.0,46.5924,46.6712,46.5628,46.6712,41749.0
2024-01-17 14:30:00,47.33,47.33,47.22,47.23,36767.0,46.6712,46.6712,46.5628,46.5726,36767.0
2024-01-17 15:00:00,47.23,47.48,47.18,47.48,63462.0,46.5726,46.8192,46.5233,46.8192,63462.0
2024-01-17 15:30:00,47.48,47.52,47.26,47.27,298424.0,46.8192,46.8586,46.6022,46.6121,298424.0
2024-01-18 09:30:00,47.53,47.64,47.09,47.15,94761.0,46.8685,46.9769,46.4346,46.4938,94761.0
2024-01-18 10:00:00,47.15,47.17,46.69,46.77,262160.0,46.4938,46.5135,46.0402,46.119,262160.0
2024-01-18 10:30:00,46.78,46.99,46.72,46.78,65781.0,46.1289,46.336,46.0697,46.1289,65781.0
2024-01-18 11:00:00,46.8,47.12,46.78,47.05,208807.0,46.1486,46.4642,46.1289,46.3951,208807.0
2024-01-18 11:30:00,47.05,47.18,46.98,47.15,277301.0,46.3951,46.5233,46.3261,46.4938,277301.0
2024-01-18 12:00:00,47.16,47.29,47.03,47.03,411096.0,46.5036,46.6318,46.3754,46.3754,411096.0
2024-01-18 12:30:00,47.05,47.05,46.93,46.95,36927.0,46.3951,46.3951,46.2768,46.2965,36927.0
2024-01-18 13:00:00,46.92,46.94,46.83,46.93,29804.0,46.267,46.2867,46.1782,46.2768,29804.0
2024-01-18 13:30:00,46.93,47.04,46.9,47.0,46089.0,46.2768,46.3853,46.2472,46.3458,46089.0
2024-01-18 14:00:00,47.0,47.25,46.96,47.19,384482.0,46.3458,46.5924,46.3064,46.5332,384482.0
2024-01-18 14:30:00,47.21,47.45,47.21,47.37,181634.0,46.5529,46.7896,46.5529,46.7107,181634.0
2024-01-18 15:00:00,47.37,47.63,47.31,47.42,118356.0,46.7107,46.9671,46.6515,46.76,118356.0
2024-01-18 15:30:00,47.42,47.62,47.36,47.53,257837.0,46.76,46.9572,46.7008,46.8685,257837.0
2024-01-19 09:30:00,47.77,48.05,47.28,47.52,88602.0,47.1051,47.3812,46.6219,46.8586,88602.0
2024-01-19 10:00:00,47.49,47.64,47.29,47.64,24286.0,46.829,46.9769,46.6318,46.9769,24286.0
2024-01-19 10:30:00,47.64,47.64,47.31,47.47,27662.0,46.9769,46.9769,46.6515,46.8093,27662.0
2024-01-19 11:00:00,47.46,47.56,47.44,47.45,15370.0,46.7994,46.898,46.7797,46.7896,15370.0
2024-01-19 11:30:00,47.45,47.46,47.38,47.46,9649.0,46.7896,46.7994,46.7205,46.7994,9649.0
2024-01-19 12:00:00,47.47,47.52,47.42,47.5,13907.0,46.8093,46.8586,46.76,46.8389,13907.0
2024-01-19 12:30:00,47.5,47.54,47.46,47.51,11495.0,46.8389,46.8783,46.7994,46.8487,11495.0
2024-01-19 13:00:00,47.54,47.85,47.53,47.85,68407.0,46.8783,47.184,46.8685,47.184,68407.0
2024-01-19 13:30:00,47.85,47.92,47.85,47.9,12276.0,47.184,47.253,47.184,47.2333,12276.0
2024-01-19 14:00:00,47.89,47.93,47.83,47.89,21824.0,47.2235,47.2629,47.1643,47.2235,21824.0
2024-01-19 14:30:00,47.91,47.93,47.73,47.75,26514.0,47.2432,47.2629,47.0657,47.0854,26514.0
2024-01-19 15:00:00,47.75,47.84,47.71,47.82,81920.0,47.0854,47.1741,47.046,47.1544,81920.0
2024-01-19 15:30:00,47.83,48.02,47.82,48.0,145323.0,47.1643,47.3516,47.1544,47.3319,145323.0
2024-01-22 09:30:00,48.14,48.29,47.75,47.95,35093.0,47.47,47.6179,47.0854,47.2826,35093.0
2024-01-22 10:00:00,47.96,48.12,47.85,47.94,24447.0,47.2925,47.4502,47.184,47.2728,24447.0
2024-01-22 10:30:00,47.93,48.02,47.84,47.87,17040.0,47.2629,47.3516,47.1741,47.2037,17040.0
2024-01-22 11:00:00,47.86,48.03,47.82,48.0,57906.0,47.1939,47.3615,47.1544,47.3319,57906.0
2024-01-22 11:30:00,48.0,48.03,47.91,48.02,26270.0,47.3319,47.3615,47.2432,47.3516,26270.0
2024-01-22 12:00:00,48.01,48.01,47.87,47.87,22764.0,47.3418,47.3418,47.2037,47.2037,22764.0
2024-01-22 12:30:00,47.88,47.9,47.75,47.77,29289.0,47.2136,47.2333,47.0854,47.1051,29289.0
2024-01-22 13:00:00,47.77,47.81,47.67,47.77,60947.0,47.1051,47.1446,47.0065,47.1051,60947.0
2024-01-22 13:30:00,47.86,48.01,47.86,48.0,13100.0,47.1939,47.3418,47.1939,47.3319,13100.0
2024-01-22 14:00:00,48.0,48.0,47.88,47.96,22464.0,47.3319,47.3319,47.2136,47.2925,22464.0
2024-01-22 14:30:00,47.97,48.15,47.97,48.09,103939.0,47.3023,47.4798,47.3023,47.4207,103939.0
2024-01-22 15:00:00,48.08,48.19,48.02,48.18,32607.0,47.4108,47.5193,47.3516,47.5094,32607.0
2024-01-22 15:30:00,48.18,48.27,48.12,48.23,174812.0,47.5094,47.5982,47.4502,47.5587,174812.0
2024-01-23 09:30:00,48.56,49.08,48.47,48.98,33297.0,47.8841,48.3969,47.7954,48.2983,33297.0
2024-01-23 10:00:00,48.92,48.92,48.62,48.87,14302.0,48.2391,48.2391,47.9433,48.1898,14302.0
2024-01-23 10:30:00,48.89,49.04,48.77,48.97,65088.0,48.2095,48.3574,48.0912,48.2884,65088.0
2024-01-23 11:00:00,48.97,48.99,48.59,48.62,18527.0,48.2884,48.3081,47.9137,47.9433,18527.0
2024-01-23 11:30:00,48.63,48.65,48.56,48.65,15349.0,47.9532,47.9729,47.8841,47.9729,15349.0
2024-01-23 12:00:00,48.64,48.64,48.53,48.56,14844.0,47.963,47.963,47.8545,47.8841,14844.0
2024-01-23 12:30:00,48.56,48.57,48.48,48.55,17642.0,47.8841,47.894,47.8052,47.8743,17642.0
2024-01-23 13:00:00,48.54,48.55,48.45,48.5,13035.0,47.8644,47.8743,47.7757,47.825,13035.0
2024-01-23 13:30:00,48.49,48.5,48.39,48.42,12472.0,47.8151,47.825,47.7165,47.7461,12472.0
2024-01-23 14:00:00,48.41,48.51,48.36,48.51,16100.0,47.7362,47.8348,47.6869,47.8348,16100.0
2024-01-23 14:30:00,48.51,48.67,48.51,48.64,22395.0,47.8348,47.9926,47.8348,47.963,22395.0
2024-01-23 15:00:00,48.64,48.7,48.55,48.57,22635.0,47.963,48.0222,47.8743,47.894,22635.0
2024-01-23 15:30:00,48.56,48.67,48.44,48.67,133033.0,47.8841,47.9926,47.7658,47.9926,133033.0
2024-01-24 09:30:00,49.08,49.34,48.93,49.06,28219.0,48.3969,48.6533,48.249,48.3772,28219.0
2024-01-24 10:00:00,49.09,49.12,48.81,48.91,21001.0,48.4067,48.4363,48.1306,48.2293,21001.0
2024-01-24 10:30:00,48.93,49.1,48.9,48.91,20935.0,48.249,48.4166,48.2194,48.2293,20935.0
2024-01-24 11:00:00,48.91,48.95,48.74,48.76,19123.0,48.2293,48.2687,48.0616,48.0813,19123.0
2024-01-24 11:30:00,48.77,48.9,48.74,48.88,15087.0,48.0912,48.2194,48.0616,48.1997,15087.0
2024-01-24 12:00:00,48.86,48.86,48.74,48.82,14494.0,48.1799,48.1799,48.0616,48.1405,14494.0
2024-01-24 12:30:00,48.8,48.89,48.79,48.89,10218.0,48.1208,48.2095,48.1109,48.2095,10218.0
2024-01-24 13:00:00,48.9,48.91,48.82,48.89,17019.0,48.2194,48.2293,48.1405,48.2095,17019.0
2024-01-24 13:30:00,48.88,48.88,48.79,48.82,10483.0,48.1997,48.1997,48.1109,48.1405,10483.0
2024-01-24 14:00:00,48.83,48.83,48.59,48.6,15640.0,48.1504,48.1504,47.9137,47.9236,15640.0
2024-01-24 14:30:00,48.6,48.68,48.53,48.67,23088.0,47.9236,48.0025,47.8545,47.9926,23088.0
2024-01-24 15:00:00,48.66,48.69,48.55,48.62,28043.0,47.9827,48.0123,47.8743,47.9433,28043.0
2024-01-24 15:30:00,48.61,48.83,48.61,48.8,126584.0,47.9334,48.1504,47.9334,48.1208,126584.0
2024-01-25 09:30:00,49.12,49.58,48.95,49.5,35122.0,48.4363,48.8899,48.2687,48.811,35122.0
2024-01-25 10:00:00,49.53,49.71,49.46,49.55,51793.0,48.8406,49.0181,48.7716,48.8603,51793.0
2024-01-25 10:30:00,49.52,49.58,49.12,49.15,37687.0,48.8308,48.8899,48.4363,48.4659,37687.0
2024-01-25 11:00:00,49.13,49.29,49.07,49.26,27185.0,48.4462,48.604,48.387,48.5744,27185.0
2024-01-25 11:30:00,49.25,49.25,49.1,49.16,21142.0,48.5645,48.5645,48.4166,48.4758,21142.0
2024-01-25 12:00:00,49.18,49.22,49.09,49.14,20427.0,48.4955,48.5349,48.4067,48.4561,20427.0
2024-01-25 12:30:00,49.13,49.13,48.95,48.99,22045.0,48.4462,48.4462,48.2687,48.3081,22045.0
2024-01-25 13:00:00,49.0,49.09,48.95,48.95,22915.0,48.318,48.4067,48.2687,48.2687,22915.0
2024-01-25 13:30:00,48.95,49.15,48.94,49.1,30004.0,48.2687,48.4659,48.2588,48.4166,30004.0
2024-01-25 14:00:00,49.09,49.13,49.03,49.09,28844.0,48.4067,48.4462,48.3476,48.4067,28844.0
2024-01-25 14:30:00,49.09,49.28,49.09,49.21,31380.0,48.4067,48.5941,48.4067,48.5251,31380.0
2024-01-25 15:00:00,49.21,49.22,49.09,49.13,34766.0,48.5251,48.5349,48.4067,48.4462,34766.0
2024-01-25 15:30:00,49.13,49.26,49.07,49.25,132912.0,48.4462,48.5744,48.387,48.5645,132912.0
2024-01-26 09:30:00,49.22,49.46,49.17,49.4,74278.0,48.5349,48.7716,48.4856,48.7124,74278.0
2024-01-26 10:00:00,49.39,49.52,49.31,49.47,22467.0,48.7026,48.8308,48.6237,48.7815,22467.0
2024-01-26 10:30:00,49.49,49.58,49.4,49.41,73956.0,48.8012,48.8899,48.7124,48.7223,73956.0
2024-01-26 11:00:00,49.4,49.43,49.31,49.32,25084.0,48.7124,48.742,48.6237,48.6335,25084.0
2024-01-26 11:30:00,49.32,49.35,49.24,49.24,90707.0,48.6335,48.6631,48.5547,48.5547,90707.0
2024-01-26 12:00:00,49.26,49.41,49.25,49.38,152991.0,48.5744,48.7223,48.5645,48.6927,152991.0
2024-01-26 12:30:00,49.3,49.34,49.22,49.32,36297.0,48.6138,48.6533,48.5349,48.6335,36297.0
2024-01-26 13:00:00,49.31,49.34,49.25,49.27,12116.0,48.6237,48.6533,48.5645,48.5842,12116.0
2024-01-26 13:30:00,49.27,49.29,49.1,49.12,17434.0,48.5842,48.604,48.4166,48.4363,17434.0
2024-01-26 14:00:00,49.12,49.27,49.12,49.22,49360.0,48.4363,48.5842,48.4363,48.5349,49360.0
2024-01-26 14:30:00,49.22,49.26,49.18,49.23,27555.0,48.5349,48.5744,48.4955,48.5448,27555.0
2024-01-26 15:00:00,49.23,49.26,49.19,49.2,65689.0,48.5448,48.5744,48.5054,48.5152,65689.0
2024-01-26 15:30:00,49.2,49.25,49.16,49.18,199555.0,48.5152,48.5645,48.4758,48.4955,199555.0
2024-01-29 09:30:00,49.0,49.02,48.3,48.42,65914.0,48.318,48.3377,47.6277,47.7461,65914.0
2024-01-29 10:00:00,48.42,48.5,48.26,48.37,74569.0,47.7461,47.825,47.5883,47.6968,74569.0
2024-01-29 10:30:00,48.41,48.55,48.4,48.41,49899.0,47.7362,47.8743,47.7264,47.7362,49899.0
2024-01-29 11:00:00,48.41,48.6,48.4,48.53,59430.0,47.7362,47.9236,47.7264,47.8545,59430.0
2024-01-29 11:30:00,48.53,48.79,48.51,48.78,35976.0,47.8545,48.1109,47.8348,48.1011,35976.0
2024-01-29 12:00:00,48.79,48.83,48.66,48.77,61422.0,48.1109,48.1504,47.9827,48.0912,61422.0
2024-01-29 12:30:00,48.77,48.95,48.76,48.94,29067.0,48.0912,48.2687,48.0813,48.2588,29067.0
2024-01-29 13:00:00,48.94,49.02,48.9,48.95,29939.0,48.2588,48.3377,48.2194,48.2687,29939.0
2024-01-29 13:30:00,48.96,49.01,48.91,48.93,32950.0,48.2786,48.3279,48.2293,48.249,32950.0
2024-01-29 14:00:00,48.93,49.24,48.91,49.23,48422.0,48.249,48.5547,48.2293,48.5448,48422.0
2024-01-29 14:30:00,49.23,49.32,49.11,49.29,61870.0,48.5448,48.6335,48.4265,48.604,61870.0
2024-01-29 15:00:00,49.3,49.46,49.28,49.44,88597.0,48.6138,48.7716,48.5941,48.7519,88597.0
2024-01-29 15:30:00,49.44,49.68,49.37,49.6,233364.0,48.7519,48.9885,48.6829,48.9097,233364.0
2024-01-30 09:30:00,49.7,49.87,49.52,49.81,31216.0,49.0083,49.1759,48.8308,49.1167,31216.0
2024-01-30 10:00:00,49.75,49.85,49.59,49.61,51947.0,49.0576,49.1562,48.8998,48.9195,51947.0
2024-01-30 10:30:00,49.61,49.77,49.61,49.73,17430.0,48.9195,49.0773,48.9195,49.0378,17430.0
2024-01-30 11:00:00,49.72,49.72,49.45,49.47,26401.0,49.028,49.028,48.7617,48.7815,26401.0
2024-01-30 11:30:00,49.47,49.52,49.39,49.45,21811.0,48.7815,48.8308,48.7026,48.7617,21811.0
2024-01-30 12:00:00,49.47,49.56,49.45,49.46,13846.0,48.7815,48.8702,48.7617,48.7716,13846.0
2024-01-30 12:30:00,49.46,49.53,49.41,49.52,14103.0,48.7716,48.8406,48.7223,48.8308,14103.0
2024-01-30 13:00:00,49.52,49.63,49.5,49.62,13299.0,48.8308,48.9392,48.811,48.9294,13299.0
2024-01-30 13:30:00,49.63,49.71,49.55,49.69,25712.0,48.9392,49.0181,48.8603,48.9984,25712.0
2024-01-30 14:00:00,49.69,49.82,49.66,49.82,27987.0,48.9984,49.1266,48.9688,49.1266,27987.0
2024-01-30 14:30:00,49.83,49.87,49.77,49.77,32634.0,49.1364,49.1759,49.0773,49.0773,32634.0
2024-01-30 15:00:00,49.77,49.77,49.68,49.73,25698.0,49.0773,49.0773,48.9885,49.0378,25698.0
2024-01-30 15:30:00,49.74,49.78,49.55,49.55,130017.0,49.0477,49.0871,48.8603,48.8603,130017.0
2024-01-31 09:30:00,49.61,49.78,49.41,49.65,34444.0,48.9195,49.0871,48.7223,48.959,34444.0
2024-01-31 10:00:00,49.65,49.69,49.52,49.66,31208.0,48.959,48.9984,48.8308,48.9688,31208.0
2024-01-31 10:30:00,49.65,49.65,49.21,49.25,47186.0,48.959,48.959,48.5251,48.5645,47186.0
2024-01-31 11:00:00,49.24,49.45,49.24,49.38,35983.0,48.5547,48.7617,48.5547,48.6927,35983.0
2024-01-31 11:30:00,49.37,49.42,49.22,49.25,43371.0,48.6829,48.7322,48.5349,48.5645,43371.0
2024-01-31 12:00:00,49.25,49.28,49.16,49.27,38119.0,48.5645,48.5941,48.4758,48.5842,38119.0
2024-01-31 12:30:00,49.27,49.33,49.16,49.3,32650.0,48.5842,48.6434,48.4758,48.6138,32650.0
2024-01-31 13:00:00,49.3,49.34,49.21,49.28,29864.0,48.6138,48.6533,48.5251,48.5941,29864.0
2024-01-31 13:30:00,49.28,49.35,49.2,49.23,25027.0,48.5941,48.6631,48.5152,48.5448,25027.0
2024-01-31 14:00:00,49.25,49.26,48.88,48.94,31875.0,48.5645,48.5744,48.1997,48.2588,31875.0
2024-01-31 14:30:00,48.92,49.38,48.87,49.1,46996.0,48.2391,48.6927,48.1898,48.4166,46996.0
2024-01-31 15:00:00,49.08,49.08,48.7,48.89,47659.0,48.3969,48.3969,48.0222,48.2095,47659.0
2024-01-31 15:30:00,48.87,48.88,48.47,48.54,224002.0,48.1898,48.1997,47.7954,47.8644,224002.0
2024-02-01 09:30:00,48.69,48.97,48.64,48.87,50947.0,48.0123,48.2884,47.963,48.1898,50947.0
2024-02-01 10:00:00,48.79,48.87,48.58,48.86,29775.0,48.1109,48.1898,47.9038,48.1799,29775.0
2024-02-01 10:30:00,48.81,48.94,48.61,48.64,51159.0,48.1306,48.2588,47.9334,47.963,51159.0
2024-02-01 11:00:00,48.65,48.7,48.55,48.61,38603.0,47.9729,48.0222,47.8743,47.9334,38603.0
2024-02-01 11:30:00,48.64,48.76,48.6,48.69,30868.0,47.963,48.0813,47.9236,48.0123,30868.0
2024-02-01 12:00:00,48.69,48.94,48.63,48.63,40884.0,48.0123,48.2588,47.9532,47.9532,40884.0
2024-02-01 12:30:00,48.64,48.93,48.63,48.82,42883.0,47.963,48.249,47.9532,48.1405,42883.0
2024-02-01 13:00:00,48.83,48.89,48.73,48.84,25810.0,48.1504,48.2095,48.0518,48.1602,25810.0
2024-02-01 13:30:00,48.84,48.94,48.74,48.8,34758.0,48.1602,48.2588,48.0616,48.1208,34758.0
2024-02-01 14:00:00,48.81,48.87,48.75,48.81,32346.0,48.1306,48.1898,48.0715,48.1306,32346.0
2024-02-01 14:30:00,48.81,48.89,48.76,48.89,29762.0,48.1306,48.2095,48.0813,48.2095,29762.0
2024-02-01 15:00:00,48.89,48.98,48.81,48.87,47521.0,48.2095,48.2983,48.1306,48.1898,47521.0
2024-02-01 15:30:00,48.87,49.09,48.83,49.01,225588.0,48.1898,48.4067,48.1504,48.3279,225588.0
2024-02-02 09:30:00,48.83,48.89,48.32,48.63,51822.0,48.1504,48.2095,47.6475,47.9532,51822.0
2024-02-02 10:00:00,48.63,48.84,48.56,48.8,42781.0,47.9532,48.1602,47.8841,48.1208,42781.0
2024-02-02 10:30:00,48.8,49.18,48.74,49.04,36453.0,48.1208,48.4955,48.0616,48.3574,36453.0
2024-02-02 11:00:00,49.03,49.03,48.73,49.03,39279.0,48.3476,48.3476,48.0518,48.3476,39279.0
2024-02-02 11:30:00,49.1,49.27,49.01,49.12,77385.0,48.4166,48.5842,48.3279,48.4363,77385.0
2024-02-02 12:00:00,49.13,49.14,48.88,48.97,57478.0,48.4462,48.4561,48.1997,48.2884,57478.0
2024-02-02 12:30:00,49.0,49.07,48.67,48.78,32169.0,48.318,48.387,47.9926,48.1011,32169.0
2024-02-02 13:00:00,48.79,48.91,48.69,48.79,32331.0,48.1109,48.2293,48.0123,48.1109,32331.0
2024-02-02 13:30:00,48.8,48.82,48.65,48.76,50460.0,48.1208,48.1405,47.9729,48.0813,50460.0
2024-02-02 14:00:00,48.77,48.9,48.77,48.85,37687.0,48.0912,48.2194,48.0912,48.1701,37687.0
2024-02-02 14:30:00,48.86,48.91,48.67,48.69,44661.0,48.1799,48.2293,47.9926,48.0123,44661.0
2024-02-02 15:00:00,48.69,48.87,48.65,48.87,61236.0,48.0123,48.1898,47.9729,48.1898,61236.0
2024-02-02 15:30:00,48.86,48.86,48.56,48.63,222920.0,48.1799,48.1799,47.8841,47.9532,222920.0
2024-02-05 09:30:00,48.34,48.37,47.82,47.87,33028.0,47.6672,47.6968,47.1544,47.2037,33028.0
2024-02-05 10:00:00,47.85,47.85,47.46,47.78,44878.0,47.184,47.184,46.7994,47.115,44878.0
2024-02-05 10:30:00,47.77,47.95,47.72,47.87,27775.0,47.1051,47.2826,47.0558,47.2037,27775.0
2024-02-05 11:00:00,47.88,47.99,47.82,47.91,26414.0,47.2136,47.3221,47.1544,47.2432,26414.0
2024-02-05 11:30:00,47.91,48.0,47.87,47.98,36134.0,47.2432,47.3319,47.2037,47.3122,36134.0
2024-02-05 12:00:00,47.98,48.1,47.9,48.09,32475.0,47.3122,47.4305,47.2333,47.4207,32475.0
2024-02-05 12:30:00,48.12,48.17,47.99,48.05,18390.0,47.4502,47.4996,47.3221,47.3812,18390.0
2024-02-05 13:00:00,48.05,48.12,48.01,48.01,16690.0,47.3812,47.4502,47.3418,47.3418,16690.0
2024-02-05 13:30:00,48.0,48.03,47.88,47.9,37124.0,47.3319,47.3615,47.2136,47.2333,37124.0
2024-02-05 14:00:00,47.89,47.89,47.76,47.81,38585.0,47.2235,47.2235,47.0953,47.1446,38585.0
2024-02-05 14:30:00,47.81,47.85,47.67,47.69,116270.0,47.1446,47.184,47.0065,47.0262,116270.0
2024-02-05 15:00:00,47.69,47.7,47.49,47.57,142384.0,47.0262,47.0361,46.829,46.9079,142384.0
2024-02-05 15:30:00,47.57,47.8,47.55,47.66,257893.0,46.9079,47.1347,46.8882,46.9967,257893.0
2024-02-06 09:30:00,47.9,48.67,47.78,48.43,269172.0,47.2333,47.9926,47.115,47.7559,269172.0
2024-02-06 10:00:00,48.39,48.52,48.09,48.15,133428.0,47.7165,47.8447,47.4207,47.4798,133428.0
2024-02-06 10:30:00,48.14,48.46,48.13,48.22,108893.0,47.47,47.7855,47.4601,47.5489,108893.0
2024-02-06 11:00:00,48.2,48.33,48.08,48.31,94896.0,47.5291,47.6573,47.4108,47.6376,94896.0
2024-02-06 11:30:00,48.3,48.48,48.24,48.29,75960.0,47.6277,47.8052,47.5686,47.6179,75960.0
2024-02-06 12:00:00,48.3,48.38,48.22,48.35,109172.0,47.6277,47.7066,47.5489,47.677,109172.0
2024-02-06 12:30:00,48.34,48.37,48.23,48.3,61899.0,47.6672,47.6968,47.5587,47.6277,61899.0
2024-02-06 13:00:00,48.29,48.34,48.22,48.28,83199.0,47.6179,47.6672,47.5489,47.608,83199.0
2024-02-06 13:30:00,48.28,48.37,48.25,48.34,57716.0,47.608,47.6968,47.5784,47.6672,57716.0
2024-02-06 14:00:00,48.34,48.36,48.18,48.26,112047.0,47.6672,47.6869,47.5094,47.5883,112047.0
2024-02-06 14:30:00,48.26,48.36,48.23,48.31,57864.0,47.5883,47.6869,47.5587,47.6376,57864.0
2024-02-06 15:00:00,48.32,48.43,48.21,48.3,154917.0,47.6475,47.7559,47.539,47.6277,154917.0
2024-02-06 15:30:00,48.3,48.52,48.22,48.51,319980.0,47.6277,47.8447,47.5489,47.8348,319980.0
2024-02-07 09:30:00,46.16,46.33,43.65,44.83,426265.0,45.5175,45.6852,43.0425,44.206,426265.0
2024-02-07 10:00:00,44.84,45.1,44.28,44.61,242489.0,44.2159,44.4723,43.6637,43.9891,242489.0
2024-02-07 10:30:00,44.64,45.08,44.44,44.48,123772.0,44.0187,44.4526,43.8215,43.8609,123772.0
2024-02-07 11:00:00,44.48,44.57,44.31,44.5,107252.0,43.8609,43.9497,43.6933,43.8806,107252.0
2024-02-07 11:30:00,44.5,44.8,44.44,44.76,138859.0,43.8806,44.1765,43.8215,44.137,138859.0
2024-02-07 12:00:00,44.76,44.76,44.49,44.55,135397.0,44.137,44.137,43.8708,43.9299,135397.0
2024-02-07 12:30:00,44.51,44.51,44.14,44.48,112679.0,43.8905,43.8905,43.5256,43.8609,112679.0
2024-02-07 13:00:00,44.48,44.6,43.9,44.42,144640.0,43.8609,43.9792,43.289,43.8017,144640.0
2024-02-07 13:30:00,44.43,44.91,44.41,44.82,155390.0,43.8116,44.2849,43.7919,44.1962,155390.0
2024-02-07 14:00:00,44.84,44.91,44.42,44.5,77157.0,44.2159,44.2849,43.8017,43.8806,77157.0
2024-02-07 14:30:00,44.51,44.65,44.46,44.51,100192.0,43.8905,44.0285,43.8412,43.8905,100192.0
2024-02-07 15:00:00,44.53,44.75,44.41,44.7,200392.0,43.9102,44.1272,43.7919,44.0779,200392.0
2024-02-07 15:30:00,44.7,45.02,44.64,44.96,505639.0,44.0779,44.3934,44.0187,44.3342,505639.0
2024-02-08 09:30:00,44.79,44.97,44.15,44.36,125763.0,44.1666,44.3441,43.5355,43.7426,125763.0
2024-02-08 10:00:00,44.38,44.46,43.81,43.82,175352.0,43.7623,43.8412,43.2002,43.2101,175352.0
2024-02-08 10:30:00,43.81,43.91,43.35,43.84,131881.0,43.2002,43.2988,42.7466,43.2298,131881.0
2024-02-08 11:00:00,43.84,43.88,43.56,43.87,107427.0,43.2298,43.2693,42.9537,43.2594,107427.0
2024-02-08 11:30:00,43.86,44.1,43.79,44.02,107246.0,43.2495,43.4862,43.1805,43.4073,107246.0
2024-02-08 12:00:00,44.01,44.01,43.66,43.7,91800.0,43.3975,43.3975,43.0523,43.0918,91800.0
2024-02-08 12:30:00,43.69,43.74,43.61,43.69,88475.0,43.0819,43.1312,43.003,43.0819,88475.0
2024-02-08 13:00:00,43.69,43.92,43.53,43.59,113047.0,43.0819,43.3087,42.9241,42.9833,113047.0
2024-02-08 13:30:00,43.58,43.71,43.51,43.6,75234.0,42.9734,43.1016,42.9044,42.9932,75234.0
2024-02-08 14:00:00,43.59,43.7,43.54,43.63,78584.0,42.9833,43.0918,42.934,43.0227,78584.0
2024-02-08 14:30:00,43.64,43.73,43.58,43.66,62454.0,43.0326,43.1214,42.9734,43.0523,62454.0
2024-02-08 15:00:00,43.65,43.8,43.63,43.7,119864.0,43.0425,43.1904,43.0227,43.0918,119864.0
2024-02-08 15:30:00,43.71,43.84,43.66,43.73,366016.0,43.1016,43.2298,43.0523,43.1214,366016.0
2024-02-09 09:30:00,43.76,44.13,43.75,43.98,43556.0,43.1509,43.5158,43.1411,43.3679,43556.0
2024-02-09 10:00:00,43.96,44.16,43.84,43.9,33129.0,43.3481,43.5454,43.2298,43.289,33129.0
2024-02-09 10:30:00,43.89,44.25,43.86,44.21,32445.0,43.2791,43.6341,43.2495,43.5947,32445.0
2024-02-09 11:00:00,44.21,44.21,44.01,44.01,90032.0,43.5947,43.5947,43.3975,43.3975,90032.0
2024-02-09 11:30:00,44.01,44.05,43.78,43.86,30120.0,43.3975,43.4369,43.1707,43.2495,30120.0
2024-02-09 12:00:00,43.87,44.0,43.83,43.98,46283.0,43.2594,43.3876,43.22,43.3679,46283.0
2024-02-09 12:30:00,43.98,43.98,43.81,43.86,65157.0,43.3679,43.3679,43.2002,43.2495,65157.0
2024-02-09 13:00:00,43.86,43.94,43.76,43.77,24074.0,43.2495,43.3284,43.1509,43.1608,24074.0
2024-02-09 13:30:00,43.77,44.01,43.77,44.01,38342.0,43.1608,43.3975,43.1608,43.3975,38342.0
2024-02-09 14:00:00,44.0,44.09,43.96,44.08,28240.0,43.3876,43.4763,43.3481,43.4665,28240.0
2024-02-09 14:30:00,44.08,44.27,44.03,44.04,41351.0,43.4665,43.6538,43.4172,43.427,41351.0
2024-02-09 15:00:00,44.04,44.12,43.94,44.12,62879.0,43.427,43.5059,43.3284,43.5059,62879.0
2024-02-09 15:30:00,44.12,44.12,43.8,43.9,170213.0,43.5059,43.5059,43.1904,43.289,170213.0
2024-02-12 09:30:00,43.95,44.2,43.83,44.16,83878.0,43.3383,43.5848,43.22,43.5454,83878.0
2024-02-12 10:00:00,44.18,44.24,43.94,43.95,43703.0,43.5651,43.6243,43.3284,43.3383,43703.0
2024-02-12 10:30:00,43.94,43.95,43.81,43.84,42218.0,43.3284,43.3383,43.2002,43.2298,42218.0
2024-02-12 11:00:00,43.86,43.99,43.82,43.93,31419.0,43.2495,43.3777,43.2101,43.3186,31419.0
2024-02-12 11:30:00,43.93,44.01,43.89,43.9,34120.0,43.3186,43.3975,43.2791,43.289,34120.0
2024-02-12 12:00:00,43.9,43.92,43.82,43.86,69970.0,43.289,43.3087,43.2101,43.2495,69970.0
2024-02-12 12:30:00,43.85,44.11,43.85,44.06,49761.0,43.2397,43.4961,43.2397,43.4468,49761.0
2024-02-12 13:00:00,44.05,44.23,44.02,44.13,54526.0,43.4369,43.6144,43.4073,43.5158,54526.0
2024-02-12 13:30:00,44.14,44.25,44.12,44.21,39742.0,43.5256,43.6341,43.5059,43.5947,39742.0
2024-02-12 14:00:00,44.21,44.3,44.16,44.2,39161.0,43.5947,43.6834,43.5454,43.5848,39161.0
2024-02-12 14:30:00,44.21,44.25,44.11,44.15,48742.0,43.5947,43.6341,43.4961,43.5355,48742.0
2024-02-12 15:00:00,44.15,44.31,44.12,44.28,41416.0,43.5355,43.6933,43.5059,43.6637,41416.0
2024-02-12 15:30:00,44.29,44.36,44.22,44.3,168617.0,43.6736,43.7426,43.6045,43.6834,168617.0
2024-02-13 09:30:00,43.7,44.23,43.5,44.01,54522.0,43.0918,43.6144,42.8946,43.3975,54522.0
2024-02-13 10:00:00,44.01,44.13,43.92,44.1,58649.0,43.3975,43.5158,43.3087,43.4862,58649.0
2024-02-13 10:30:00,44.09,44.39,44.06,44.26,120866.0,43.4763,43.7722,43.4468,43.644,120866.0
2024-02-13 11:00:00,44.27,44.66,44.24,44.55,51598.0,43.6538,44.0384,43.6243,43.9299,51598.0
2024-02-13 11:30:00,44.55,44.73,44.55,44.63,58496.0,43.9299,44.1074,43.9299,44.0088,58496.0
2024-02-13 12:00:00,44.63,44.63,44.41,44.42,27909.0,44.0088,44.0088,43.7919,43.8017,27909.0
2024-02-13 12:30:00,44.42,44.66,44.42,44.55,43906.0,43.8017,44.0384,43.8017,43.9299,43906.0
2024-02-13 13:00:00,44.54,44.58,44.49,44.53,26025.0,43.9201,43.9595,43.8708,43.9102,26025.0
2024-02-13 13:30:00,44.53,44.57,44.41,44.42,28728.0,43.9102,43.9497,43.7919,43.8017,28728.0
2024-02-13 14:00:00,44.42,44.42,44.28,44.29,28081.0,43.8017,43.8017,43.6637,43.6736,28081.0
2024-02-13 14:30:00,44.29,44.3,44.05,44.08,34732.0,43.6736,43.6834,43.4369,43.4665,34732.0
2024-02-13 15:00:00,44.09,44.14,44.02,44.05,54961.0,43.4763,43.5256,43.4073,43.4369,54961.0
2024-02-13 15:30:00,44.05,44.19,44.01,44.18,150970.0,43.4369,43.5749,43.3975,43.5651,150970.0
2024-02-14 09:30:00,44.41,44.69,44.18,44.26,93282.0,43.7919,44.068,43.5651,43.644,93282.0
2024-02-14 10:00:00,44.28,44.38,44.0,44.3,140974.0,43.6637,43.7623,43.3876,43.6834,140974.0
2024-02-14 10:30:00,44.32,44.36,44.12,44.12,41720.0,43.7031,43.7426,43.5059,43.5059,41720.0
2024-02-14 11:00:00,44.07,44.31,44.02,44.3,52718.0,43.4566,43.6933,43.4073,43.6834,52718.0
2024-02-14 11:30:00,44.29,44.29,44.16,44.18,29695.0,43.6736,43.6736,43.5454,43.5651,29695.0
2024-02-14 12:00:00,44.17,44.41,44.1,44.39,43351.0,43.5552,43.7919,43.4862,43.7722,43351.0
2024-02-14 12:30:00,44.39,44.42,44.33,44.36,25571.0,43.7722,43.8017,43.713,43.7426,25571.0
2024-02-14 13:00:00,44.36,44.39,44.28,44.39,22360.0,43.7426,43.7722,43.6637,43.7722,22360.0
2024-02-14 13:30:00,44.4,44.52,44.39,44.52,23027.0,43.782,43.9004,43.7722,43.9004,23027.0
2024-02-14 14:00:00,44.52,44.52,44.38,44.52,29002.0,43.9004,43.9004,43.7623,43.9004,29002.0
2024-02-14 14:30:00,44.51,44.51,44.4,44.46,39586.0,43.8905,43.8905,43.782,43.8412,39586.0
2024-02-14 15:00:00,44.46,44.47,44.33,44.44,53885.0,43.8412,43.8511,43.713,43.8215,53885.0
2024-02-14 15:30:00,44.43,44.44,44.15,44.18,287404.0,43.8116,43.8215,43.5355,43.5651,287404.0
2024-02-15 09:30:00,44.25,45.01,44.25,44.98,59216.0,43.6341,44.3835,43.6341,44.354,59216.0
2024-02-15 10:00:00,45.0,45.04,44.79,44.87,123876.0,44.3737,44.4131,44.1666,44.2455,123876.0
2024-02-15 10:30:00,44.88,45.05,44.81,44.99,62930.0,44.2553,44.423,44.1863,44.3638,62930.0
2024-02-15 11:00:00,44.99,44.99,44.76,44.76,27392.0,44.3638,44.3638,44.137,44.137,27392.0
2024-02-15 11:30:00,44.77,44.89,44.72,44.88,27760.0,44.1469,44.2652,44.0976,44.2553,27760.0
2024-02-15 12:00:00,44.88,44.89,44.79,44.8,40772.0,44.2553,44.2652,44.1666,44.1765,40772.0
2024-02-15 12:30:00,44.8,44.82,44.74,44.75,42535.0,44.1765,44.1962,44.1173,44.1272,42535.0
2024-02-15 13:00:00,44.75,44.86,44.75,44.8,25397.0,44.1272,44.2356,44.1272,44.1765,25397.0
2024-02-15 13:30:00,44.8,44.82,44.73,44.81,24469.0,44.1765,44.1962,44.1074,44.1863,24469.0
2024-02-15 14:00:00,44.82,44.87,44.64,44.66,41325.0,44.1962,44.2455,44.0187,44.0384,41325.0
2024-02-15 14:30:00,44.67,44.71,44.57,44.62,41779.0,44.0483,44.0877,43.9497,43.999,41779.0
2024-02-15 15:00:00,44.61,44.62,44.49,44.55,59385.0,43.9891,43.999,43.8708,43.9299,59385.0
2024-02-15 15:30:00,44.55,44.55,44.36,44.49,205863.0,43.9299,43.9299,43.7426,43.8708,205863.0
2024-02-16 09:30:00,44.11,44.22,43.43,43.61,84805.0,43.4961,43.6045,42.8255,43.003,84805.0
2024-02-16 10:00:00,43.58,43.69,43.43,43.54,44829.0,42.9734,43.0819,42.8255,42.934,44829.0
2024-02-16 10:30:00,43.53,43.55,43.22,43.43,94930.0,42.9241,42.9439,42.6184,42.8255,94930.0
2024-02-16 11:00:00,43.45,43.76,43.44,43.67,63046.0,42.8452,43.1509,42.8354,43.0622,63046.0
2024-02-16 11:30:00,43.68,43.86,43.54,43.86,59281.0,43.072,43.2495,42.934,43.2495,59281.0
2024-02-16 12:00:00,43.85,44.12,43.78,44.09,53109.0,43.2397,43.5059,43.1707,43.4763,53109.0
2024-02-16 12:30:00,44.1,44.11,44.0,44.0,32441.0,43.4862,43.4961,43.3876,43.3876,32441.0
2024-02-16 13:00:00,43.98,44.1,43.83,44.07,46198.0,43.3679,43.4862,43.22,43.4566,46198.0
2024-02-16 13:30:00,44.07,44.17,43.98,44.02,34079.0,43.4566,43.5552,43.3679,43.4073,34079.0
2024-02-16 14:00:00,44.02,44.08,43.97,44.0,22861.0,43.4073,43.4665,43.358,43.3876,22861.0
2024-02-16 14:30:00,44.01,44.01,43.78,43.91,43929.0,43.3975,43.3975,43.1707,43.2988,43929.0
2024-02-16 15:00:00,43.9,44.04,43.9,44.02,75399.0,43.289,43.427,43.289,43.4073,75399.0
2024-02-16 15:30:00,44.02,44.04,43.75,43.84,356407.0,43.4073,43.427,43.1411,43.2298,356407.0
2024-02-20 09:30:00,43.73,43.95,43.62,43.86,80123.0,43.1214,43.3383,43.0129,43.2495,80123.0
2024-02-20 10:00:00,43.89,43.89,43.69,43.7,30066.0,43.2791,43.2791,43.0819,43.0918,30066.0
2024-02-20 10:30:00,43.73,43.73,43.57,43.68,33412.0,43.1214,43.1214,42.9636,43.072,33412.0
2024-02-20 11:00:00,43.68,43.69,43.55,43.61,22758.0,43.072,43.0819,42.9439,43.003,22758.0
2024-02-20 11:30:00,43.61,43.66,43.54,43.56,24878.0,43.003,43.0523,42.934,42.9537,24878.0
2024-02-20 12:00:00,43.55,43.58,43.49,43.52,28749.0,42.9439,42.9734,42.8847,42.9143,28749.0
2024-02-20 12:30:00,43.52,43.53,43.44,43.5,25355.0,42.9143,42.9241,42.8354,42.8946,25355.0
2024-02-20 13:00:00,43.5,43.55,43.35,43.36,26631.0,42.8946,42.9439,42.7466,42.7565,26631.0
2024-02-20 13:30:00,43.35,43.42,43.32,43.41,35100.0,42.7466,42.8157,42.7171,42.8058,35100.0
2024-02-20 14:00:00,43.41,43.45,43.35,43.39,25832.0,42.8058,42.8452,42.7466,42.7861,25832.0
2024-02-20 14:30:00,43.39,43.41,43.27,43.3,47233.0,42.7861,42.8058,42.6678,42.6973,47233.0
2024-02-20 15:00:00,43.3,43.31,43.2,43.22,52275.0,42.6973,42.7072,42.5987,42.6184,52275.0
2024-02-20 15:30:00,43.23,43.25,43.07,43.23,220501.0,42.6283,42.648,42.4705,42.6283,220501.0
2024-02-21 09:30:00,43.18,43.42,42.95,43.08,43216.0,42.579,42.8157,42.3522,42.4804,43216.0
2024-02-21 10:00:00,43.07,43.2,43.03,43.11,88566.0,42.4705,42.5987,42.4311,42.51,88566.0
2024-02-21 10:30:00,43.12,43.26,43.05,43.19,85222.0,42.5198,42.6579,42.4508,42.5889,85222.0
2024-02-21 11:00:00,43.18,43.36,43.16,43.26,71065.0,42.579,42.7565,42.5593,42.6579,71065.0
2024-02-21 11:30:00,43.26,43.37,43.24,43.33,50421.0,42.6579,42.7664,42.6382,42.7269,50421.0
2024-02-21 12:00:00,43.32,43.37,43.31,43.32,32094.0,42.7171,42.7664,42.7072,42.7171,32094.0
2024-02-21 12:30:00,43.31,43.33,43.21,43.24,30733.0,42.7072,42.7269,42.6086,42.6382,30733.0
2024-02-21 13:00:00,43.24,43.24,43.09,43.13,30820.0,42.6382,42.6382,42.4903,42.5297,30820.0
2024-02-21 13:30:00,43.13,43.2,43.08,43.08,55868.0,42.5297,42.5987,42.4804,42.4804,55868.0
2024-02-21 14:00:00,43.07,43.13,42.97,43.03,46585.0,42.4705,42.5297,42.3719,42.4311,46585.0
2024-02-21 14:30:00,43.03,43.12,43.0,43.09,31494.0,42.4311,42.5198,42.4015,42.4903,31494.0
2024-02-21 15:00:00,43.09,43.1,43.04,43.06,26621.0,42.4903,42.5001,42.441,42.4607,26621.0
2024-02-21 15:30:00,43.07,43.33,43.06,43.31,102334.0,42.4705,42.7269,42.4607,42.7072,102334.0
2024-02-22 09:30:00,43.31,43.57,42.85,42.9,117449.0,42.7072,42.9636,42.2536,42.3029,117449.0
2024-02-22 10:00:00,42.92,43.14,42.85,42.88,56262.0,42.3226,42.5396,42.2536,42.2832,56262.0
2024-02-22 10:30:00,42.9,42.92,42.69,42.7,34941.0,42.3029,42.3226,42.0958,42.1057,34941.0
2024-02-22 11:00:00,42.7,42.9,42.69,42.85,42496.0,42.1057,42.3029,42.0958,42.2536,42496.0
2024-02-22 11:30:00,42.84,42.92,42.84,42.89,24371.0,42.2437,42.3226,42.2437,42.293,24371.0
2024-02-22 12:00:00,42.87,42.9,42.68,42.71,46547.0,42.2733,42.3029,42.086,42.1155,46547.0
2024-02-22 12:30:00,42.7,42.74,42.66,42.71,23449.0,42.1057,42.1451,42.0662,42.1155,23449.0
2024-02-22 13:00:00,42.72,42.77,42.66,42.76,22769.0,42.1254,42.1747,42.0662,42.1649,22769.0
2024-02-22 13:30:00,42.76,42.76,42.46,42.5,45838.0,42.1649,42.1649,41.869,41.9085,45838.0
2024-02-22 14:00:00,42.5,42.75,42.5,42.7,43520.0,41.9085,42.155,41.9085,42.1057,43520.0
2024-02-22 14:30:00,42.7,42.88,42.61,42.87,82127.0,42.1057,42.2832,42.0169,42.2733,82127.0
2024-02-22 15:00:00,42.88,43.12,42.84,43.11,70572.0,42.2832,42.5198,42.2437,42.51,70572.0
2024-02-22 15:30:00,43.09,43.21,43.04,43.18,259272.0,42.4903,42.6086,42.441,42.579,259272.0
2024-02-23 09:30:00,43.34,43.55,43.03,43.19,82243.0,42.7368,42.9439,42.4311,42.5889,82243.0
2024-02-23 10:00:00,43.17,43.26,43.06,43.16,32783.0,42.5691,42.6579,42.4607,42.5593,32783.0
2024-02-23 10:30:00,43.15,43.27,43.04,43.26,35712.0,42.5494,42.6678,42.441,42.6579,35712.0
2024-02-23 11:00:00,43.29,43.39,43.18,43.36,20462.0,42.6875,42.7861,42.579,42.7565,20462.0
2024-02-23 11:30:00,43.37,43.38,43.17,43.17,93802.0,42.7664,42.7762,42.5691,42.5691,93802.0
2024-02-23 12:00:00,43.16,43.39,43.15,43.36,110070.0,42.5593,42.7861,42.5494,42.7565,110070.0
2024-02-23 12:30:00,43.36,43.5,43.29,43.49,19252.0,42.7565,42.8946,42.6875,42.8847,19252.0
2024-02-23 13:00:00,43.48,43.55,43.46,43.49,20374.0,42.8748,42.9439,42.8551,42.8847,20374.0
2024-02-23 13:30:00,43.49,43.58,43.48,43.49,17903.0,42.8847,42.9734,42.8748,42.8847,17903.0
2024-02-23 14:00:00,43.49,43.53,43.39,43.43,57241.0,42.8847,42.9241,42.7861,42.8255,57241.0
2024-02-23 14:30:00,43.42,43.54,43.4,43.54,16635.0,42.8157,42.934,42.7959,42.934,16635.0
2024-02-23 15:00:00,43.55,43.62,43.48,43.52,32565.0,42.9439,43.0129,42.8748,42.9143,32565.0
2024-02-23 15:30:00,43.52,43.65,43.51,43.53,175336.0,42.9143,43.0425,42.9044,42.9241,175336.0
2024-02-26 09:30:00,43.55,43.65,43.36,43.47,47956.0,42.9439,43.0425,42.7565,42.865,47956.0
2024-02-26 10:00:00,43.47,43.51,43.24,43.4,49400.0,42.865,42.9044,42.6382,42.7959,49400.0
2024-02-26 10:30:00,43.4,43.45,43.19,43.19,81620.0,42.7959,42.8452,42.5889,42.5889,81620.0
2024-02-26 11:00:00,43.2,43.4,43.16,43.39,29214.0,42.5987,42.7959,42.5593,42.7861,29214.0
2024-02-26 11:30:00,43.39,43.46,43.34,43.44,44479.0,42.7861,42.8551,42.7368,42.8354,44479.0
2024-02-26 12:00:00,43.44,43.5,43.38,43.49,62134.0,42.8354,42.8946,42.7762,42.8847,62134.0
2024-02-26 12:30:00,43.48,43.48,43.38,43.42,23768.0,42.8748,42.8748,42.7762,42.8157,23768.0
2024-02-26 13:00:00,43.41,43.42,43.25,43.25,22736.0,42.8058,42.8157,42.648,42.648,22736.0
2024-02-26 13:30:00,43.27,43.38,43.25,43.36,27053.0,42.6678,42.7762,42.648,42.7565,27053.0
2024-02-26 14:00:00,43.36,43.38,43.26,43.29,27146.0,42.7565,42.7762,42.6579,42.6875,27146.0
2024-02-26 14:30:00,43.29,43.46,43.28,43.44,37877.0,42.6875,42.8551,42.6776,42.8354,37877.0
2024-02-26 15:00:00,43.44,43.6,43.44,43.55,46673.0,42.8354,42.9932,42.8354,42.9439,46673.0
2024-02-26 15:30:00,43.55,43.62,43.45,43.54,247830.0,42.9439,43.0129,42.8452,42.934,247830.0
2024-02-27 09:30:00,43.57,43.62,43.25,43.45,21690.0,42.9636,43.0129,42.648,42.8452,21690.0
2024-02-27 10:00:00,43.44,43.57,43.4,43.55,31205.0,42.8354,42.9636,42.7959,42.9439,31205.0
2024-02-27 10:30:00,43.58,43.73,43.56,43.64,29654.0,42.9734,43.1214,42.9537,43.0326,29654.0
2024-02-27 11:00:00,43.65,43.93,43.64,43.92,33051.0,43.0425,43.3186,43.0326,43.3087,33051.0
2024-02-27 11:30:00,43.93,43.95,43.83,43.95,24160.0,43.3186,43.3383,43.22,43.3383,24160.0
2024-02-27 12:00:00,43.96,43.99,43.89,43.94,27591.0,43.3481,43.3777,43.2791,43.3284,27591.0
2024-02-27 12:30:00,43.95,43.95,43.78,43.8,20596.0,43.3383,43.3383,43.1707,43.1904,20596.0
2024-02-27 13:00:00,43.78,43.92,43.77,43.89,27470.0,43.1707,43.3087,43.1608,43.2791,27470.0
2024-02-27 13:30:00,43.89,43.94,43.86,43.9,31007.0,43.2791,43.3284,43.2495,43.289,31007.0
2024-02-27 14:00:00,43.9,43.96,43.82,43.84,35240.0,43.289,43.3481,43.2101,43.2298,35240.0
2024-02-27 14:30:00,43.83,43.86,43.74,43.8,23977.0,43.22,43.2495,43.1312,43.1904,23977.0
2024-02-27 15:00:00,43.81,43.85,43.7,43.7,25013.0,43.2002,43.2397,43.0918,43.0918,25013.0
2024-02-27 15:30:00,43.7,43.85,43.64,43.84,161397.0,43.0918,43.2397,43.0326,43.2298,161397.0
2024-02-28 09:30:00,43.82,43.85,43.71,43.72,39364.0,43.2101,43.2397,43.1016,43.1115,39364.0
2024-02-28 10:00:00,43.73,43.95,43.73,43.91,21862.0,43.1214,43.3383,43.1214,43.2988,21862.0
2024-02-28 10:30:00,43.91,43.94,43.81,43.85,19542.0,43.2988,43.3284,43.2002,43.2397,19542.0
2024-02-28 11:00:00,43.85,43.97,43.84,43.97,18254.0,43.2397,43.358,43.2298,43.358,18254.0
2024-02-28 11:30:00,43.97,44.02,43.93,43.96,18772.0,43.358,43.4073,43.3186,43.3481,18772.0
2024-02-28 12:00:00,43.95,44.02,43.89,43.93,17474.0,43.3383,43.4073,43.2791,43.3186,17474.0
2024-02-28 12:30:00,43.93,43.95,43.85,43.94,18624.0,43.3186,43.3383,43.2397,43.3284,18624.0
2024-02-28 13:00:00,43.94,43.97,43.89,43.95,14464.0,43.3284,43.358,43.2791,43.3383,14464.0
2024-02-28 13:30:00,43.96,44.08,43.96,44.08,26573.0,43.3481,43.4665,43.3481,43.4665,26573.0
2024-02-28 14:00:00,44.08,44.14,44.04,44.12,31780.0,43.4665,43.5256,43.427,43.5059,31780.0
2024-02-28 14:30:00,44.11,44.12,43.91,43.94,21439.0,43.4961,43.5059,43.2988,43.3284,21439.0
2024-02-28 15:00:00,43.94,43.96,43.88,43.91,19891.0,43.3284,43.3481,43.2693,43.2988,19891.0
2024-02-28 15:30:00,43.91,43.91,43.74,43.8,230883.0,43.2988,43.2988,43.1312,43.1904,230883.0
2024-02-29 09:30:00,43.92,44.19,43.78,44.06,46773.0,43.3087,43.5749,43.1707,43.4468,46773.0
2024-02-29 10:00:00,44.06,44.29,44.06,44.25,78206.0,43.4468,43.6736,43.4468,43.6341,78206.0
2024-02-29 10:30:00,44.25,44.3,44.16,44.21,21925.0,43.6341,43.6834,43.5454,43.5947,21925.0
2024-02-29 11:00:00,44.2,44.24,44.14,44.16,22277.0,43.5848,43.6243,43.5256,43.5454,22277.0
2024-02-29 11:30:00,44.16,44.21,44.05,44.2,106460.0,43.5454,43.5947,43.4369,43.5848,106460.0
2024-02-29 12:00:00,44.2,44.36,44.18,44.28,52471.0,43.5848,43.7426,43.5651,43.6637,52471.0
2024-02-29 12:30:00,44.29,44.43,44.22,44.43,98198.0,43.6736,43.8116,43.6045,43.8116,98198.0
2024-02-29 13:00:00,44.41,44.53,44.36,44.5,58328.0,43.7919,43.9102,43.7426,43.8806,58328.0
2024-02-29 13:30:00,44.51,44.55,44.44,44.46,20911.0,43.8905,43.9299,43.8215,43.8412,20911.0
2024-02-29 14:00:00,44.45,44.46,44.36,44.44,25010.0,43.8313,43.8412,43.7426,43.8215,25010.0
2024-02-29 14:30:00,44.44,44.46,44.28,44.3,38180.0,43.8215,43.8412,43.6637,43.6834,38180.0
2024-02-29 15:00:00,44.32,44.37,44.27,44.34,28676.0,43.7031,43.7524,43.6538,43.7229,28676.0
2024-02-29 15:30:00,44.34,44.44,44.21,44.26,232824.0,43.7229,43.8215,43.5947,43.644,232824.0
2024-03-01 09:30:00,44.24,44.26,43.37,43.79,139765.0,43.6243,43.644,42.7664,43.1805,139765.0
2024-03-01 10:00:00,43.79,43.81,43.42,43.42,174724.0,43.1805,43.2002,42.8157,42.8157,174724.0
2024-03-01 10:30:00,43.42,43.73,43.35,43.48,212811.0,42.8157,43.1214,42.7466,42.8748,212811.0
2024-03-01 11:00:00,43.48,43.53,43.25,43.27,56911.0,42.8748,42.9241,42.648,42.6678,56911.0
2024-03-01 11:30:00,43.28,43.37,43.14,43.18,87882.0,42.6776,42.7664,42.5396,42.579,87882.0
2024-03-01 12:00:00,43.18,43.34,43.11,43.22,70529.0,42.579,42.7368,42.51,42.6184,70529.0
2024-03-01 12:30:00,43.22,43.25,42.97,42.99,127052.0,42.6184,42.648,42.3719,42.3917,127052.0
2024-03-01 13:00:00,42.99,43.24,42.98,43.18,108129.0,42.3917,42.6382,42.3818,42.579,108129.0
2024-03-01 13:30:00,43.18,43.23,43.09,43.16,114938.0,42.579,42.6283,42.4903,42.5593,114938.0
2024-03-01 14:00:00,43.16,43.31,43.11,43.14,77221.0,42.5593,42.7072,42.51,42.5396,77221.0
2024-03-01 14:30:00,43.14,43.18,43.09,43.17,56607.0,42.5396,42.579,42.4903,42.5691,56607.0
2024-03-01 15:00:00,43.17,43.18,42.97,43.18,81038.0,42.5691,42.579,42.3719,42.579,81038.0
2024-03-01 15:30:00,43.18,43.19,43.07,43.16,295755.0,42.579,42.5889,42.4705,42.5593,295755.0
2024-03-04 09:30:00,43.54,43.54,42.56,42.79,136671.0,42.934,42.934,41.9676,42.1944,136671.0
2024-03-04 10:00:00,42.8,42.85,42.29,42.37,103366.0,42.2043,42.2536,41.7014,41.7803,103366.0
2024-03-04 10:30:00,42.37,42.5,42.3,42.47,69903.0,41.7803,41.9085,41.7113,41.8789,69903.0
2024-03-04 11:00:00,42.48,42.58,42.24,42.28,95213.0,41.8887,41.9874,41.6521,41.6915,95213.0
2024-03-04 11:30:00,42.28,42.46,42.25,42.39,85387.0,41.6915,41.869,41.662,41.8,85387.0
2024-03-04 12:00:00,42.4,42.42,42.19,42.21,64687.0,41.8099,41.8296,41.6028,41.6225,64687.0
2024-03-04 12:30:00,42.21,42.22,42.05,42.2,76273.0,41.6225,41.6324,41.4647,41.6126,76273.0
2024-03-04 13:00:00,42.18,42.27,42.07,42.24,57361.0,41.5929,41.6817,41.4845,41.6521,57361.0
2024-03-04 13:30:00,42.25,42.39,42.23,42.29,54840.0,41.662,41.8,41.6422,41.7014,54840.0
2024-03-04 14:00:00,42.28,42.35,42.18,42.21,41621.0,41.6915,41.7606,41.5929,41.6225,41621.0
2024-03-04 14:30:00,42.21,42.48,42.2,42.46,79618.0,41.6225,41.8887,41.6126,41.869,79618.0
2024-03-04 15:00:00,42.45,42.47,42.35,42.43,72478.0,41.8592,41.8789,41.7606,41.8394,72478.0
2024-03-04 15:30:00,42.44,42.62,42.44,42.61,330510.0,41.8493,42.0268,41.8493,42.0169,330510.0
2024-03-05 09:30:00,42.6,42.83,42.19,42.75,54959.0,42.0071,42.2339,41.6028,42.155,54959.0
2024-03-05 10:00:00,42.79,42.89,42.55,42.66,66170.0,42.1944,42.293,41.9578,42.0662,66170.0
2024-03-05 10:30:00,42.65,42.92,42.56,42.59,79070.0,42.0564,42.3226,41.9676,41.9972,79070.0
2024-03-05 11:00:00,42.59,42.69,42.53,42.66,72335.0,41.9972,42.0958,41.9381,42.0662,72335.0
2024-03-05 11:30:00,42.66,42.74,42.49,42.53,45988.0,42.0662,42.1451,41.8986,41.9381,45988.0
2024-03-05 12:00:00,42.53,42.6,42.45,42.55,57283.0,41.9381,42.0071,41.8592,41.9578,57283.0
2024-03-05 12:30:00,42.55,42.65,42.44,42.52,62208.0,41.9578,42.0564,41.8493,41.9282,62208.0
2024-03-05 13:00:00,42.54,42.69,42.5,42.69,33994.0,41.9479,42.0958,41.9085,42.0958,33994.0
2024-03-05 13:30:00,42.68,42.73,42.62,42.65,41249.0,42.086,42.1353,42.0268,42.0564,41249.0
2024-03-05 14:00:00,42.64,42.69,42.61,42.64,28502.0,42.0465,42.0958,42.0169,42.0465,28502.0
2024-03-05 14:30:00,42.64,42.64,42.49,42.56,35994.0,42.0465,42.0465,41.8986,41.9676,35994.0
2024-03-05 15:00:00,42.55,42.58,42.51,42.53,61422.0,41.9578,41.9874,41.9183,41.9381,61422.0
2024-03-05 15:30:00,42.52,42.58,42.46,42.53,231125.0,41.9282,41.9874,41.869,41.9381,231125.0
2024-03-06 09:30:00,42.55,42.75,42.48,42.52,41480.0,41.9578,42.155,41.8887,41.9282,41480.0
2024-03-06 10:00:00,42.51,42.87,42.49,42.8,67342.0,41.9183,42.2733,41.8986,42.2043,67342.0
2024-03-06 10:30:00,42.8,42.9,42.77,42.88,86439.0,42.2043,42.3029,42.1747,42.2832,86439.0
2024-03-06 11:00:00,42.89,43.14,42.86,43.14,38671.0,42.293,42.5396,42.2635,42.5396,38671.0
2024-03-06 11:30:00,43.14,43.35,43.07,43.24,379596.0,42.5396,42.7466,42.4705,42.6382,379596.0
2024-03-06 12:00:00,43.26,43.45,43.23,43.41,36017.0,42.6579,42.8452,42.6283,42.8058,36017.0
2024-03-06 12:30:00,43.41,43.42,43.18,43.21,46281.0,42.8058,42.8157,42.579,42.6086,46281.0
2024-03-06 13:00:00,43.21,43.22,43.11,43.12,29450.0,42.6086,42.6184,42.51,42.5198,29450.0
2024-03-06 13:30:00,43.11,43.13,42.93,42.95,31278.0,42.51,42.5297,42.3325,42.3522,31278.0
2024-03-06 14:00:00,42.95,42.96,42.85,42.89,43306.0,42.3522,42.3621,42.2536,42.293,43306.0
2024-03-06 14:30:00,42.9,43.06,42.85,43.05,57679.0,42.3029,42.4607,42.2536,42.4508,57679.0
2024-03-06 15:00:00,43.04,43.04,42.85,42.95,50937.0,42.441,42.441,42.2536,42.3522,50937.0
2024-03-06 15:30:00,42.95,43.1,42.95,43.03,212252.0,42.3522,42.5001,42.3522,42.4311,212252.0
2024-03-07 09:30:00,43.19,43.57,43.13,43.57,38314.0,42.5889,42.9636,42.5297,42.9636,38314.0
2024-03-07 10:00:00,43.58,43.6,43.31,43.4,49402.0,42.9734,42.9932,42.7072,42.7959,49402.0
2024-03-07 10:30:00,43.4,43.42,43.28,43.28,37546.0,42.7959,42.8157,42.6776,42.6776,37546.0
2024-03-07 11:00:00,43.27,43.37,43.22,43.35,29425.0,42.6678,42.7664,42.6184,42.7466,29425.0
2024-03-07 11:30:00,43.35,43.44,43.3,43.35,31436.0,42.7466,42.8354,42.6973,42.7466,31436.0
2024-03-07 12:00:00,43.35,43.41,43.23,43.29,25376.0,42.7466,42.8058,42.6283,42.6875,25376.0
2024-03-07 12:30:00,43.28,43.3,43.23,43.27,20989.0,42.6776,42.6973,42.6283,42.6678,20989.0
2024-03-07 13:00:00,43.28,43.32,43.23,43.32,18358.0,42.6776,42.7171,42.6283,42.7171,18358.0
2024-03-07 13:30:00,43.32,43.4,43.29,43.36,33848.0,42.7171,42.7959,42.6875,42.7565,33848.0
2024-03-07 14:00:00,43.36,43.44,43.33,43.42,29867.0,42.7565,42.8354,42.7269,42.8157,29867.0
2024-03-07 14:30:00,43.43,43.44,43.39,43.42,29712.0,42.8255,42.8354,42.7861,42.8157,29712.0
2024-03-07 15:00:00,43.41,43.41,43.3,43.36,33307.0,42.8058,42.8058,42.6973,42.7565,33307.0
2024-03-07 15:30:00,43.36,43.44,43.32,43.33,171784.0,42.7565,42.8354,42.7171,42.7269,171784.0
2024-03-08 09:30:00,43.43,43.57,43.41,43.42,26738.0,42.8255,42.9636,42.8058,42.8157,26738.0
2024-03-08 10:00:00,43.43,43.57,43.43,43.53,39405.0,42.8255,42.9636,42.8255,42.9241,39405.0
2024-03-08 10:30:00,43.54,43.8,43.49,43.78,57849.0,42.934,43.1904,42.8847,43.1707,57849.0
2024-03-08 11:00:00,43.78,43.85,43.72,43.72,37662.0,43.1707,43.2397,43.1115,43.1115,37662.0
2024-03-08 11:30:00,43.72,43.86,43.71,43.83,32477.0,43.1115,43.2495,43.1016,43.22,32477.0
2024-03-08 12:00:00,43.82,43.88,43.8,43.81,33149.0,43.2101,43.2693,43.1904,43.2002,33149.0
2024-03-08 12:30:00,43.8,43.86,43.79,43.8,29959.0,43.1904,43.2495,43.1805,43.1904,29959.0
2024-03-08 13:00:00,43.82,43.82,43.57,43.57,51861.0,43.2101,43.2101,42.9636,42.9636,51861.0
2024-03-08 13:30:00,43.56,43.58,43.45,43.56,36267.0,42.9537,42.9734,42.8452,42.9537,36267.0
2024-03-08 14:00:00,43.55,43.73,43.55,43.68,31669.0,42.9439,43.1214,42.9439,43.072,31669.0
2024-03-08 14:30:00,43.69,43.69,43.58,43.64,33643.0,43.0819,43.0819,42.9734,43.0326,33643.0
2024-03-08 15:00:00,43.64,43.66,43.37,43.37,69377.0,43.0326,43.0523,42.7664,42.7664,69377.0
2024-03-08 15:30:00,43.37,43.42,43.22,43.29,276790.0,42.7664,42.8157,42.6184,42.6875,276790.0
2024-03-11 09:30:00,43.35,43.79,43.35,43.39,59581.0,42.7466,43.1805,42.7466,42.7861,59581.0
2024-03-11 10:00:00,43.38,43.44,43.21,43.44,34796.0,42.7762,42.8354,42.6086,42.8354,34796.0
2024-03-11 10:30:00,43.45,43.61,43.38,43.56,38591.0,42.8452,43.003,42.7762,42.9537,38591.0
2024-03-11 11:00:00,43.56,43.93,43.55,43.93,54152.0,42.9537,43.3186,42.9439,43.3186,54152.0
2024-03-11 11:30:00,43.92,44.13,43.83,43.84,79566.0,43.3087,43.5158,43.22,43.2298,79566.0
2024-03-11 12:00:00,43.84,43.93,43.76,43.87,41592.0,43.2298,43.3186,43.1509,43.2594,41592.0
2024-03-11 12:30:00,43.87,43.92,43.82,43.83,39591.0,43.2594,43.3087,43.2101,43.22,39591.0
2024-03-11 13:00:00,43.83,44.03,43.76,43.93,132639.0,43.22,43.4172,43.1509,43.3186,132639.0
2024-03-11 13:30:00,43.94,44.17,43.93,44.06,65559.0,43.3284,43.5552,43.3186,43.4468,65559.0
2024-03-11 14:00:00,44.05,44.07,43.98,44.05,45534.0,43.4369,43.4566,43.3679,43.4369,45534.0
2024-03-11 14:30:00,44.04,44.22,44.04,44.21,53599.0,43.427,43.6045,43.427,43.5947,53599.0
2024-03-11 15:00:00,44.21,44.21,43.99,44.02,75347.0,43.5947,43.5947,43.3777,43.4073,75347.0
2024-03-11 15:30:00,44.02,44.13,43.98,44.04,369264.0,43.4073,43.5158,43.3679,43.427,369264.0
2024-03-12 09:30:00,44.69,44.69,43.95,44.25,70869.0,44.068,44.068,43.3383,43.6341,70869.0
2024-03-12 10:00:00,44.26,44.33,43.96,44.17,92560.0,43.644,43.713,43.3481,43.5552,92560.0
2024-03-12 10:30:00,44.17,44.36,44.13,44.33,67881.0,43.5552,43.7426,43.5158,43.713,67881.0
2024-03-12 11:00:00,44.34,44.35,44.17,44.28,56121.0,43.7229,43.7327,43.5552,43.6637,56121.0
2024-03-12 11:30:00,44.27,44.28,43.73,43.99,146263.0,43.6538,43.6637,43.1214,43.3777,146263.0
2024-03-12 12:00:00,44.01,44.02,43.66,43.68,63314.0,43.3975,43.4073,43.0523,43.072,63314.0
2024-03-12 12:30:00,43.69,43.94,43.69,43.94,26477.0,43.0819,43.3284,43.0819,43.3284,26477.0
2024-03-12 13:00:00,43.94,43.94,43.73,43.85,33720.0,43.3284,43.3284,43.1214,43.2397,33720.0
2024-03-12 13:30:00,43.84,43.96,43.84,43.91,36639.0,43.2298,43.3481,43.2298,43.2988,36639.0
2024-03-12 14:00:00,43.91,44.01,43.86,43.95,41486.0,43.2988,43.3975,43.2495,43.3383,41486.0
2024-03-12 14:30:00,43.95,44.02,43.91,43.96,35347.0,43.3383,43.4073,43.2988,43.3481,35347.0
2024-03-12 15:00:00,43.95,43.96,43.85,43.95,43193.0,43.3383,43.3481,43.2397,43.3383,43193.0
2024-03-12 15:30:00,43.95,43.97,43.69,43.69,236515.0,43.3383,43.358,43.0819,43.0819,236515.0
2024-03-13 09:30:00,43.65,43.97,43.65,43.88,33831.0,43.0425,43.358,43.0425,43.2693,33831.0
2024-03-13 10:00:00,43.89,43.99,43.87,43.89,37556.0,43.2791,43.3777,43.2594,43.2791,37556.0
2024-03-13 10:30:00,43.89,43.93,43.84,43.89,55433.0,43.2791,43.3186,43.2298,43.2791,55433.0
2024-03-13 11:00:00,43.89,43.98,43.87,43.88,29018.0,43.2791,43.3679,43.2594,43.2693,29018.0
2024-03-13 11:30:00,43.88,43.95,43.86,43.89,28264.0,43.2693,43.3383,43.2495,43.2791,28264.0
2024-03-13 12:00:00,43.88,43.94,43.85,43.92,99584.0,43.2693,43.3284,43.2397,43.3087,99584.0
2024-03-13 12:30:00,43.93,44.03,43.9,43.98,40758.0,43.3186,43.4172,43.289,43.3679,40758.0
2024-03-13 13:00:00,43.97,44.0,43.92,43.95,17436.0,43.358,43.3876,43.3087,43.3383,17436.0
2024-03-13 13:30:00,43.95,44.09,43.9,44.08,27922.0,43.3383,43.4763,43.289,43.4665,27922.0
2024-03-13 14:00:00,44.07,44.12,44.01,44.09,25518.0,43.4566,43.5059,43.3975,43.4763,25518.0
2024-03-13 14:30:00,44.09,44.23,44.08,44.23,25544.0,43.4763,43.6144,43.4665,43.6144,25544.0
2024-03-13 15:00:00,44.23,44.28,44.14,44.15,55527.0,43.6144,43.6637,43.5256,43.5355,55527.0
2024-03-13 15:30:00,44.15,44.19,43.83,43.99,305240.0,43.5355,43.5749,43.22,43.3777,305240.0
2024-03-14 09:30:00,43.9,44.0,43.46,43.56,18730.0,43.289,43.3876,42.8551,42.9537,18730.0
2024-03-14 10:00:00,43.57,43.76,43.51,43.74,60980.0,42.9636,43.1509,42.9044,43.1312,60980.0
2024-03-14 10:30:00,43.77,43.9,43.77,43.84,79013.0,43.1608,43.289,43.1608,43.2298,79013.0
2024-03-14 11:00:00,43.83,43.84,43.6,43.67,26109.0,43.22,43.2298,42.9932,43.0622,26109.0
2024-03-14 11:30:00,43.67,43.7,43.57,43.65,18877.0,43.0622,43.0918,42.9636,43.0425,18877.0
2024-03-14 12:00:00,43.65,43.82,43.6,43.7,30426.0,43.0425,43.2101,42.9932,43.0918,30426.0
2024-03-14 12:30:00,43.69,43.69,43.47,43.52,18175.0,43.0819,43.0819,42.865,42.9143,18175.0
2024-03-14 13:00:00,43.51,43.51,43.41,43.47,16694.0,42.9044,42.9044,42.8058,42.865,16694.0
2024-03-14 13:30:00,43.46,43.64,43.45,43.64,15404.0,42.8551,43.0326,42.8452,43.0326,15404.0
2024-03-14 14:00:00,43.64,43.76,43.54,43.55,23782.0,43.0326,43.1509,42.934,42.9439,23782.0
2024-03-14 14:30:00,43.55,43.65,43.52,43.63,26723.0,42.9439,43.0425,42.9143,43.0227,26723.0
2024-03-14 15:00:00,43.63,43.63,43.44,43.45,30660.0,43.0227,43.0227,42.8354,42.8452,30660.0
2024-03-14 15:30:00,43.44,43.62,43.37,43.62,208694.0,42.8354,43.0129,42.7664,43.0129,208694.0
2024-03-15 09:30:00,43.51,43.68,43.35,43.63,92729.0,42.9044,43.072,42.7466,43.0227,92729.0
2024-03-15 10:00:00,43.62,43.71,43.45,43.47,29135.0,43.0129,43.1016,42.8452,42.865,29135.0
2024-03-15 10:30:00,43.45,43.59,43.38,43.56,26919.0,42.8452,42.9833,42.7762,42.9537,26919.0
2024-03-15 11:00:00,43.57,43.73,43.56,43.73,27124.0,42.9636,43.1214,42.9537,43.1214,27124.0
2024-03-15 11:30:00,43.72,43.83,43.72,43.79,38140.0,43.1115,43.22,43.1115,43.1805,38140.0
2024-03-15 12:00:00,43.79,43.82,43.7,43.71,24457.0,43.1805,43.2101,43.0918,43.1016,24457.0
2024-03-15 12:30:00,43.71,43.77,43.69,43.72,19936.0,43.1016,43.1608,43.0819,43.1115,19936.0
2024-03-15 13:00:00,43.7,43.91,43.69,43.91,23346.0,43.0918,43.2988,43.0819,43.2988,23346.0
2024-03-15 13:30:00,43.9,43.95,43.87,43.89,24243.0,43.289,43.3383,43.2594,43.2791,24243.0
2024-03-15 14:00:00,43.9,43.95,43.8,43.83,31479.0,43.289,43.3383,43.1904,43.22,31479.0
2024-03-15 14:30:00,43.83,43.93,43.83,43.92,32685.0,43.22,43.3186,43.22,43.3087,32685.0
2024-03-15 15:00:00,43.91,44.0,43.85,43.98,58627.0,43.2988,43.3876,43.2397,43.3679,58627.0
2024-03-15 15:30:00,43.99,43.99,43.59,43.62,130576.0,43.3777,43.3777,42.9833,43.0129,130576.0
2024-03-18 09:30:00,43.68,44.01,43.61,43.91,61115.0,43.072,43.3975,43.003,43.2988,61115.0
2024-03-18 10:00:00,43.91,43.95,43.66,43.67,41067.0,43.2988,43.3383,43.0523,43.0622,41067.0
2024-03-18 10:30:00,43.65,43.85,43.62,43.73,40679.0,43.0425,43.2397,43.0129,43.1214,40679.0
2024-03-18 11:00:00,43.73,43.84,43.7,43.74,33121.0,43.1214,43.2298,43.0918,43.1312,33121.0
2024-03-18 11:30:00,43.75,43.76,43.66,43.66,32450.0,43.1411,43.1509,43.0523,43.0523,32450.0
2024-03-18 12:00:00,43.66,43.75,43.57,43.69,31975.0,43.0523,43.1411,42.9636,43.0819,31975.0
2024-03-18 12:30:00,43.69,43.76,43.67,43.69,32395.0,43.0819,43.1509,43.0622,43.0819,32395.0
2024-03-18 13:00:00,43.68,43.73,43.59,43.6,30936.0,43.072,43.1214,42.9833,42.9932,30936.0
2024-03-18 13:30:00,43.6,43.64,43.55,43.59,23789.0,42.9932,43.0326,42.9439,42.9833,23789.0
2024-03-18 14:00:00,43.58,43.6,43.53,43.56,26551.0,42.9734,42.9932,42.9241,42.9537,26551.0
2024-03-18 14:30:00,43.56,43.63,43.47,43.5,30419.0,42.9537,43.0227,42.865,42.8946,30419.0
2024-03-18 15:00:00,43.5,43.5,43.36,43.41,71240.0,42.8946,42.8946,42.7565,42.8058,71240.0
2024-03-18 15:30:00,43.41,43.47,43.25,43.26,191084.0,42.8058,42.865,42.648,42.6579,191084.0
2024-03-19 09:30:00,43.29,43.52,43.03,43.11,15722.0,42.6875,42.9143,42.4311,42.51,15722.0
2024-03-19 10:00:00,43.12,43.56,43.1,43.43,42278.0,42.5198,42.9537,42.5001,42.8255,42278.0
2024-03-19 10:30:00,43.43,43.43,43.18,43.27,46534.0,42.8255,42.8255,42.579,42.6678,46534.0
2024-03-19 11:00:00,43.25,43.3,43.18,43.25,27766.0,42.648,42.6973,42.579,42.648,27766.0
2024-03-19 11:30:00,43.26,43.36,43.26,43.29,28992.0,42.6579,42.7565,42.6579,42.6875,28992.0
2024-03-19 12:00:00,43.3,43.4,43.27,43.38,33213.0,42.6973,42.7959,42.6678,42.7762,33213.0
2024-03-19 12:30:00,43.38,43.48,43.36,43.38,21586.0,42.7762,42.8748,42.7565,42.7762,21586.0
2024-03-19 13:00:00,43.38,43.42,43.3,43.33,25174.0,42.7762,42.8157,42.6973,42.7269,25174.0
2024-03-19 13:30:00,43.33,43.37,43.29,43.29,22008.0,42.7269,42.7664,42.6875,42.6875,22008.0
2024-03-19 14:00:00,43.3,43.37,43.27,43.37,26966.0,42.6973,42.7664,42.6678,42.7664,26966.0
2024-03-19 14:30:00,43.37,43.51,43.35,43.39,25236.0,42.7664,42.9044,42.7466,42.7861,25236.0
2024-03-19 15:00:00,43.38,43.38,43.27,43.28,33402.0,42.7762,42.7762,42.6678,42.6776,33402.0
2024-03-19 15:30:00,43.28,43.29,43.18,43.29,159281.0,42.6776,42.6875,42.579,42.6875,159281.0
2024-03-20 09:30:00,43.37,43.51,43.19,43.19,20838.0,42.7664,42.9044,42.5889,42.5889,20838.0
2024-03-20 10:00:00,43.21,43.36,43.17,43.34,21747.0,42.6086,42.7565,42.5691,42.7368,21747.0
2024-03-20 10:30:00,43.35,43.43,43.34,43.39,14711.0,42.7466,42.8255,42.7368,42.7861,14711.0
2024-03-20 11:00:00,43.36,43.36,43.24,43.27,8878.0,42.7565,42.7565,42.6382,42.6678,8878.0
2024-03-20 11:30:00,43.27,43.43,43.27,43.38,16392.0,42.6678,42.8255,42.6678,42.7762,16392.0
2024-03-20 12:00:00,43.38,43.46,43.36,43.38,13705.0,42.7762,42.8551,42.7565,42.7762,13705.0
2024-03-20 12:30:00,43.37,43.37,43.22,43.22,22359.0,42.7664,42.7664,42.6184,42.6184,22359.0
2024-03-20 13:00:00,43.22,43.23,43.15,43.17,16167.0,42.6184,42.6283,42.5494,42.5691,16167.0
2024-03-20 13:30:00,43.17,43.29,43.13,43.25,17654.0,42.5691,42.6875,42.5297,42.648,17654.0
2024-03-20 14:00:00,43.26,43.44,43.1,43.22,35005.0,42.6579,42.8354,42.5001,42.6184,35005.0
2024-03-20 14:30:00,43.21,43.54,43.11,43.47,54387.0,42.6086,42.934,42.51,42.865,54387.0
2024-03-20 15:00:00,43.48,43.49,43.39,43.47,53166.0,42.8748,42.8847,42.7861,42.865,53166.0
2024-03-20 15:30:00,43.46,43.54,43.33,43.43,150032.0,42.8551,42.934,42.7269,42.8255,150032.0
2024-03-21 09:30:00,43.71,44.26,43.67,43.87,73256.0,43.1016,43.644,43.0622,43.2594,73256.0
2024-03-21 10:00:00,43.85,43.92,43.7,43.92,31093.0,43.2397,43.3087,43.0918,43.3087,31093.0
2024-03-21 10:30:00,43.93,44.09,43.88,44.06,47022.0,43.3186,43.4763,43.2693,43.4468,47022.0
2024-03-21 11:00:00,44.06,44.12,44.0,44.09,34074.0,43.4468,43.5059,43.3876,43.4763,34074.0
2024-03-21 11:30:00,44.08,44.14,44.04,44.12,23582.0,43.4665,43.5256,43.427,43.5059,23582.0
2024-03-21 12:00:00,44.11,44.11,43.87,43.91,23751.0,43.4961,43.4961,43.2594,43.2988,23751.0
2024-03-21 12:30:00,43.91,43.91,43.8,43.85,23276.0,43.2988,43.2988,43.1904,43.2397,23276.0
2024-03-21 13:00:00,43.86,43.89,43.81,43.89,18183.0,43.2495,43.2791,43.2002,43.2791,18183.0
2024-03-21 13:30:00,43.9,43.99,43.88,43.97,16048.0,43.289,43.3777,43.2693,43.358,16048.0
2024-03-21 14:00:00,43.97,44.02,43.92,43.97,23950.0,43.358,43.4073,43.3087,43.358,23950.0
2024-03-21 14:30:00,43.98,44.03,43.91,44.02,26350.0,43.3679,43.4172,43.2988,43.4073,26350.0
2024-03-21 15:00:00,44.02,44.03,43.96,44.01,25812.0,43.4073,43.4172,43.3481,43.3975,25812.0
2024-03-21 15:30:00,44.0,44.14,43.89,43.9,123430.0,43.3876,43.5256,43.2791,43.289,123430.0
2024-03-22 09:30:00,43.86,43.9,43.62,43.75,16308.0,43.2495,43.289,43.0129,43.1411,16308.0
2024-03-22 10:00:00,43.76,43.76,43.27,43.32,23480.0,43.1509,43.1509,42.6678,42.7171,23480.0
2024-03-22 10:30:00,43.31,43.37,43.25,43.36,26741.0,42.7072,42.7664,42.648,42.7565,26741.0
2024-03-22 11:00:00,43.38,43.54,43.38,43.51,25817.0,42.7762,42.934,42.7762,42.9044,25817.0
2024-03-22 11:30:00,43.52,43.61,43.42,43.5,28133.0,42.9143,43.003,42.8157,42.8946,28133.0
2024-03-22 12:00:00,43.49,43.52,43.43,43.52,15068.0,42.8847,42.9143,42.8255,42.9143,15068.0
2024-03-22 12:30:00,43.53,43.53,43.48,43.52,15842.0,42.9241,42.9241,42.8748,42.9143,15842.0
2024-03-22 13:00:00,43.52,43.6,43.45,43.57,14416.0,42.9143,42.9932,42.8452,42.9636,14416.0
2024-03-22 13:30:00,43.58,43.72,43.56,43.66,15801.0,42.9734,43.1115,42.9537,43.0523,15801.0
2024-03-22 14:00:00,43.66,43.71,43.61,43.65,21055.0,43.0523,43.1016,43.003,43.0425,21055.0
2024-03-22 14:30:00,43.65,43.68,43.58,43.61,17699.0,43.0425,43.072,42.9734,43.003,17699.0
2024-03-22 15:00:00,43.59,43.64,43.57,43.63,18071.0,42.9833,43.0326,42.9636,43.0227,18071.0
2024-03-22 15:30:00,43.63,43.68,43.57,43.67,91332.0,43.0227,43.072,42.9636,43.0622,91332.0
2024-03-25 09:30:00,43.78,43.86,43.6,43.71,10036.0,43.1707,43.2495,42.9932,43.1016,10036.0
2024-03-25 10:00:00,43.7,43.78,43.63,43.63,20332.0,43.0918,43.1707,43.0227,43.0227,20332.0
2024-03-25 10:30:00,43.62,43.64,43.45,43.62,21984.0,43.0129,43.0326,42.8452,43.0129,21984.0
2024-03-25 11:00:00,43.61,43.72,43.52,43.53,29703.0,43.003,43.1115,42.9143,42.9241,29703.0
2024-03-25 11:30:00,43.53,43.59,43.5,43.53,31766.0,42.9241,42.9833,42.8946,42.9241,31766.0
2024-03-25 12:00:00,43.52,43.68,43.52,43.66,36651.0,42.9143,43.072,42.9143,43.0523,36651.0
2024-03-25 12:30:00,43.66,43.7,43.59,43.69,11080.0,43.0523,43.0918,42.9833,43.0819,11080.0
2024-03-25 13:00:00,43.7,43.72,43.65,43.7,16161.0,43.0918,43.1115,43.0425,43.0918,16161.0
2024-03-25 13:30:00,43.68,43.77,43.68,43.73,20190.0,43.072,43.1608,43.072,43.1214,20190.0
2024-03-25 14:00:00,43.74,43.77,43.73,43.76,17335.0,43.1312,43.1608,43.1214,43.1509,17335.0
2024-03-25 14:30:00,43.75,43.87,43.74,43.84,23633.0,43.1411,43.2594,43.1312,43.2298,23633.0
2024-03-25 15:00:00,43.83,43.85,43.71,43.76,25302.0,43.22,43.2397,43.1016,43.1509,25302.0
2024-03-25 15:30:00,43.75,43.84,43.69,43.84,120267.0,43.1411,43.2298,43.0819,43.2298,120267.0
2024-03-26 09:30:00,44.0,44.0,43.74,43.78,20742.0,43.3876,43.3876,43.1312,43.1707,20742.0
2024-03-26 10:00:00,43.8,43.82,43.72,43.74,15648.0,43.1904,43.2101,43.1115,43.1312,15648.0
2024-03-26 10:30:00,43.73,43.73,43.56,43.57,19217.0,43.1214,43.1214,42.9537,42.9636,19217.0
2024-03-26 11:00:00,43.56,43.66,43.52,43.61,18118.0,42.9537,43.0523,42.9143,43.003,18118.0
2024-03-26 11:30:00,43.61,43.69,43.59,43.66,11397.0,43.003,43.0819,42.9833,43.0523,11397.0
2024-03-26 12:00:00,43.67,43.68,43.54,43.58,17943.0,43.0622,43.072,42.934,42.9734,17943.0
2024-03-26 12:30:00,43.6,43.67,43.49,43.61,17709.0,42.9932,43.0622,42.8847,43.003,17709.0
2024-03-26 13:00:00,43.62,43.68,43.6,43.64,18676.0,43.0129,43.072,42.9932,43.0326,18676.0
2024-03-26 13:30:00,43.65,43.71,43.6,43.65,14139.0,43.0425,43.1016,42.9932,43.0425,14139.0
2024-03-26 14:00:00,43.65,43.79,43.6,43.73,15122.0,43.0425,43.1805,42.9932,43.1214,15122.0
2024-03-26 14:30:00,43.73,43.75,43.68,43.7,13514.0,43.1214,43.1411,43.072,43.0918,13514.0
2024-03-26 15:00:00,43.69,43.76,43.69,43.7,16462.0,43.0819,43.1509,43.0819,43.0918,16462.0
2024-03-26 15:30:00,43.68,43.69,43.53,43.68,105426.0,43.072,43.0819,42.9241,43.072,105426.0
2024-03-27 09:30:00,43.69,44.09,43.69,44.09,15459.0,43.0819,43.4763,43.0819,43.4763,15459.0
2024-03-27 10:00:00,44.07,44.07,43.83,43.89,17094.0,43.4566,43.4566,43.22,43.2791,17094.0
2024-03-27 10:30:00,43.88,43.92,43.69,43.69,20424.0,43.2693,43.3087,43.0819,43.0819,20424.0
2024-03-27 11:00:00,43.68,43.74,43.65,43.7,25725.0,43.072,43.1312,43.0425,43.0918,25725.0
2024-03-27 11:30:00,43.69,43.92,43.68,43.8,35905.0,43.0819,43.3087,43.072,43.1904,35905.0
2024-03-27 12:00:00,43.79,43.93,43.7,43.88,32495.0,43.1805,43.3186,43.0918,43.2693,32495.0
2024-03-27 12:30:00,43.88,43.92,43.86,43.88,11043.0,43.2693,43.3087,43.2495,43.2693,11043.0
2024-03-27 13:00:00,43.83,43.85,43.74,43.75,8676.0,43.22,43.2397,43.1312,43.1411,8676.0
2024-03-27 13:30:00,43.74,43.8,43.71,43.76,15294.0,43.1312,43.1904,43.1016,43.1509,15294.0
2024-03-27 14:00:00,43.76,43.83,43.69,43.82,37367.0,43.1509,43.22,43.0819,43.2101,37367.0
2024-03-27 14:30:00,43.81,43.84,43.74,43.8,19441.0,43.2002,43.2298,43.1312,43.1904,19441.0
2024-03-27 15:00:00,43.79,43.82,43.71,43.74,53427.0,43.1805,43.2101,43.1016,43.1312,53427.0
2024-03-27 15:30:00,43.75,44.07,43.74,44.07,145081.0,43.1411,43.4566,43.1312,43.4566,145081.0
2024-03-28 09:30:00,44.17,44.22,43.74,43.92,70567.0,43.5552,43.6045,43.1312,43.3087,70567.0
2024-03-28 10:00:00,43.92,43.97,43.66,43.78,94908.0,43.3087,43.358,43.0523,43.1707,94908.0
2024-03-28 10:30:00,43.78,43.79,43.64,43.68,86516.0,43.1707,43.1805,43.0326,43.072,86516.0
2024-03-28 11:00:00,43.68,43.75,43.58,43.59,69828.0,43.072,43.1411,42.9734,42.9833,69828.0
2024-03-28 11:30:00,43.59,43.6,43.36,43.44,92586.0,42.9833,42.9932,42.7565,42.8354,92586.0
2024-03-28 12:00:00,43.41,43.47,43.27,43.36,25858.0,42.8058,42.865,42.6678,42.7565,25858.0
2024-03-28 12:30:00,43.37,43.43,43.3,43.39,23673.0,42.7664,42.8255,42.6973,42.7861,23673.0
2024-03-28 13:00:00,43.38,43.38,43.16,43.2,74117.0,42.7762,42.7762,42.5593,42.5987,74117.0
2024-03-28 13:30:00,43.19,43.22,42.97,42.97,45019.0,42.5889,42.6184,42.3719,42.3719,45019.0
2024-03-28 14:00:00,42.97,43.13,42.88,43.07,31300.0,42.3719,42.5297,42.2832,42.4705,31300.0
2024-03-28 14:30:00,43.07,43.32,43.06,43.26,55030.0,42.4705,42.7171,42.4607,42.6579,55030.0
2024-03-28 15:00:00,43.24,43.25,42.87,42.93,83260.0,42.6382,42.648,42.2733,42.3325,83260.0
2024-03-28 15:30:00,42.93,43.3,42.89,43.23,325959.0,42.3325,42.6973,42.293,42.6283,325959.0
2024-04-01 09:30:00,43.05,43.38,42.79,42.96,118478.0,42.5795,42.9059,42.3224,42.4905,118478.0
2024-04-01 10:00:00,42.93,43.11,42.84,43.04,38571.0,42.4609,42.6389,42.3718,42.5697,38571.0
2024-04-01 10:30:00,43.02,43.06,42.87,42.91,98610.0,42.5499,42.5894,42.4015,42.4411,98610.0
2024-04-01 11:00:00,42.9,42.97,42.81,42.87,28324.0,42.4312,42.5004,42.3422,42.4015,28324.0
2024-04-01 11:30:00,42.86,42.91,42.79,42.86,22040.0,42.3916,42.4411,42.3224,42.3916,22040.0
2024-04-01 12:00:00,42.84,42.86,42.77,42.83,24963.0,42.3718,42.3916,42.3026,42.3619,24963.0
2024-04-01 12:30:00,42.84,42.95,42.84,42.95,23215.0,42.3718,42.4806,42.3718,42.4806,23215.0
2024-04-01 13:00:00,42.94,43.11,42.92,43.05,39497.0,42.4707,42.6389,42.451,42.5795,39497.0
2024-04-01 13:30:00,43.05,43.05,42.9,42.91,28337.0,42.5795,42.5795,42.4312,42.4411,28337.0
2024-04-01 14:00:00,42.9,42.91,42.81,42.82,43919.0,42.4312,42.4411,42.3422,42.3521,43919.0
2024-04-01 14:30:00,42.81,43.02,42.8,42.93,37300.0,42.3422,42.5499,42.3323,42.4609,37300.0
2024-04-01 15:00:00,42.92,43.04,42.89,43.02,48403.0,42.451,42.5697,42.4213,42.5499,48403.0
2024-04-01 15:30:00,43.03,43.07,42.86,42.86,172604.0,42.5598,42.5993,42.3916,42.3916,172604.0
2024-04-02 09:30:00,42.65,42.65,42.24,42.43,51803.0,42.1839,42.1839,41.7784,41.9663,51803.0
2024-04-02 10:00:00,42.41,42.7,42.36,42.38,112427.0,41.9465,42.2334,41.8971,41.9169,112427.0
2024-04-02 10:30:00,42.38,42.51,42.31,42.5,85314.0,41.9169,42.0454,41.8476,42.0356,85314.0
2024-04-02 11:00:00,42.51,42.92,42.47,42.86,106078.0,42.0454,42.451,42.0059,42.3916,106078.0
2024-04-02 11:30:00,42.85,42.87,42.77,42.86,48085.0,42.3817,42.4015,42.3026,42.3916,48085.0
2024-04-02 12:00:00,42.86,42.97,42.82,42.92,41773.0,42.3916,42.5004,42.3521,42.451,41773.0
2024-04-02 12:30:00,42.93,43.19,42.92,43.19,63010.0,42.4609,42.718,42.451,42.718,63010.0
2024-04-02 13:00:00,43.18,43.2,43.06,43.17,46373.0,42.7081,42.7279,42.5894,42.6982,46373.0
2024-04-02 13:30:00,43.17,43.17,42.97,43.06,29019.0,42.6982,42.6982,42.5004,42.5894,29019.0
2024-04-02 14:00:00,43.07,43.08,42.84,42.89,24297.0,42.5993,42.6092,42.3718,42.4213,24297.0
2024-04-02 14:30:00,42.88,43.01,42.82,43.0,42615.0,42.4114,42.54,42.3521,42.5301,42615.0
2024-04-02 15:00:00,43.02,43.04,42.9,42.98,36232.0,42.5499,42.5697,42.4312,42.5103,36232.0
2024-04-02 15:30:00,42.98,43.1,42.97,43.09,193575.0,42.5103,42.629,42.5004,42.6191,193575.0
2024-04-03 09:30:00,42.87,43.19,42.87,43.12,27465.0,42.4015,42.718,42.4015,42.6488,27465.0
2024-04-03 10:00:00,43.14,43.24,43.07,43.09,34351.0,42.6686,42.7675,42.5993,42.6191,34351.0
2024-04-03 10:30:00,43.1,43.22,43.09,43.22,40347.0,42.629,42.7477,42.6191,42.7477,40347.0
2024-04-03 11:00:00,43.21,43.32,43.21,43.27,8740.0,42.7378,42.8466,42.7378,42.7971,8740.0
2024-04-03 11:30:00,43.26,43.33,43.23,43.26,64824.0,42.7872,42.8565,42.7576,42.7872,64824.0
2024-04-03 12:00:00,43.23,43.51,43.19,43.51,16569.0,42.7576,43.0345,42.718,43.0345,16569.0
2024-04-03 12:30:00,43.52,43.58,43.49,43.53,13979.0,43.0444,43.1038,43.0147,43.0543,13979.0
2024-04-03 13:00:00,43.55,43.55,43.46,43.48,17548.0,43.0741,43.0741,42.9851,43.0048,17548.0
2024-04-03 13:30:00,43.48,43.57,43.43,43.54,19726.0,43.0048,43.0939,42.9554,43.0642,19726.0
2024-04-03 14:00:00,43.56,43.57,43.45,43.52,14253.0,43.084,43.0939,42.9752,43.0444,14253.0
2024-04-03 14:30:00,43.5,43.56,43.47,43.48,28625.0,43.0246,43.084,42.995,43.0048,28625.0
2024-04-03 15:00:00,43.46,43.49,43.14,43.19,82593.0,42.9851,43.0147,42.6686,42.718,82593.0
2024-04-03 15:30:00,43.2,43.32,43.17,43.24,148689.0,42.7279,42.8466,42.6982,42.7675,148689.0
2024-04-04 09:30:00,43.43,43.44,43.3,43.43,21990.0,42.9554,42.9653,42.8268,42.9554,21990.0
2024-04-04 10:00:00,43.41,43.47,43.23,43.34,91624.0,42.9356,42.995,42.7576,42.8664,91624.0
2024-04-04 10:30:00,43.34,43.52,43.33,43.49,24870.0,42.8664,43.0444,42.8565,43.0147,24870.0
2024-04-04 11:00:00,43.51,43.54,43.44,43.53,14789.0,43.0345,43.0642,42.9653,43.0543,14789.0
2024-04-04 11:30:00,43.52,43.63,43.5,43.51,15723.0,43.0444,43.1532,43.0246,43.0345,15723.0
2024-04-04 12:00:00,43.51,43.53,43.46,43.49,16441.0,43.0345,43.0543,42.9851,43.0147,16441.0
2024-04-04 12:30:00,43.46,43.56,43.46,43.52,11122.0,42.9851,43.084,42.9851,43.0444,11122.0
2024-04-04 13:00:00,43.51,43.61,43.49,43.55,19064.0,43.0345,43.1334,43.0147,43.0741,19064.0
2024-04-04 13:30:00,43.55,43.56,43.44,43.46,23028.0,43.0741,43.084,42.9653,42.9851,23028.0
2024-04-04 14:00:00,43.45,43.49,43.22,43.22,29616.0,42.9752,43.0147,42.7477,42.7477,29616.0
2024-04-04 14:30:00,43.21,43.21,42.99,43.05,50591.0,42.7378,42.7378,42.5202,42.5795,50591.0
2024-04-04 15:00:00,43.03,43.17,42.99,43.01,45717.0,42.5598,42.6982,42.5202,42.54,45717.0
2024-04-04 15:30:00,43.01,43.09,42.99,43.0,95721.0,42.54,42.6191,42.5202,42.5301,95721.0
2024-04-05 09:30:00,43.19,43.42,43.11,43.28,18614.0,42.718,42.9455,42.6389,42.807,18614.0
2024-04-05 10:00:00,43.3,43.36,43.06,43.11,22531.0,42.8268,42.8862,42.5894,42.6389,22531.0
2024-04-05 10:30:00,43.1,43.26,43.06,43.21,20407.0,42.629,42.7872,42.5894,42.7378,20407.0
2024-04-05 11:00:00,43.22,43.25,43.03,43.13,23306.0,42.7477,42.7774,42.5598,42.6587,23306.0
2024-04-05 11:30:00,43.14,43.17,43.08,43.14,14687.0,42.6686,42.6982,42.6092,42.6686,14687.0
2024-04-05 12:00:00,43.15,43.3,43.12,43.3,19939.0,42.6785,42.8268,42.6488,42.8268,19939.0
2024-04-05 12:30:00,43.31,43.31,43.14,43.2,31323.0,42.8367,42.8367,42.6686,42.7279,31323.0
2024-04-05 13:00:00,43.21,43.22,43.09,43.18,10665.0,42.7378,42.7477,42.6191,42.7081,10665.0
2024-04-05 13:30:00,43.18,43.19,42.96,43.0,50440.0,42.7081,42.718,42.4905,42.5301,50440.0
2024-04-05 14:00:00,43.0,43.12,42.92,43.08,14956.0,42.5301,42.6488,42.451,42.6092,14956.0
2024-04-05 14:30:00,43.1,43.13,43.05,43.1,15044.0,42.629,42.6587,42.5795,42.629,15044.0
2024-04-05 15:00:00,43.11,43.14,43.07,43.12,13842.0,42.6389,42.6686,42.5993,42.6488,13842.0
2024-04-05 15:30:00,43.12,43.22,43.08,43.17,109790.0,42.6488,42.7477,42.6092,42.6982,109790.0
2024-04-08 09:30:00,43.11,43.24,43.07,43.15,22589.0,42.6389,42.7675,42.5993,42.6785,22589.0
2024-04-08 10:00:00,43.14,43.22,43.08,43.08,21162.0,42.6686,42.7477,42.6092,42.6092,21162.0
2024-04-08 10:30:00,43.1,43.17,43.1,43.16,20415.0,42.629,42.6982,42.629,42.6883,20415.0
2024-04-08 11:00:00,43.16,43.24,43.08,43.18,21044.0,42.6883,42.7675,42.6092,42.7081,21044.0
2024-04-08 11:30:00,43.16,43.17,43.07,43.16,20784.0,42.6883,42.6982,42.5993,42.6883,20784.0
2024-04-08 12:00:00,43.16,43.28,43.08,43.19,84553.0,42.6883,42.807,42.6092,42.718,84553.0
2024-04-08 12:30:00,43.17,43.28,43.17,43.27,17394.0,42.6982,42.807,42.6982,42.7971,17394.0
2024-04-08 13:00:00,43.24,43.31,43.21,43.3,53852.0,42.7675,42.8367,42.7378,42.8268,53852.0
2024-04-08 13:30:00,43.3,43.38,43.29,43.33,16194.0,42.8268,42.9059,42.8169,42.8565,16194.0
2024-04-08 14:00:00,43.33,43.49,43.32,43.47,24135.0,42.8565,43.0147,42.8466,42.995,24135.0
2024-04-08 14:30:00,43.47,43.49,43.39,43.48,28784.0,42.995,43.0147,42.9158,43.0048,28784.0
2024-04-08 15:00:00,43.48,43.5,43.28,43.29,34677.0,43.0048,43.0246,42.807,42.8169,34677.0
2024-04-08 15:30:00,43.3,43.34,43.13,43.22,126864.0,42.8268,42.8664,42.6587,42.7477,126864.0
2024-04-09 09:30:00,43.33,43.61,43.19,43.53,36125.0,42.8565,43.1334,42.718,43.0543,36125.0
2024-04-09 10:00:00,43.54,43.77,43.52,43.69,79554.0,43.0642,43.2917,43.0444,43.2126,79554.0
2024-04-09 10:30:00,43.69,43.69,43.4,43.5,102204.0,43.2126,43.2126,42.9257,43.0246,102204.0
2024-04-09 11:00:00,43.48,43.6,43.46,43.47,33457.0,43.0048,43.1235,42.9851,42.995,33457.0
2024-04-09 11:30:00,43.47,43.66,43.44,43.52,40507.0,42.995,43.1829,42.9653,43.0444,40507.0
2024-04-09 12:00:00,43.52,43.66,43.48,43.64,46359.0,43.0444,43.1829,43.0048,43.1631,46359.0
2024-04-09 12:30:00,43.64,43.72,43.58,43.63,33338.0,43.1631,43.2422,43.1038,43.1532,33338.0
2024-04-09 13:00:00,43.64,43.64,43.55,43.59,33335.0,43.1631,43.1631,43.0741,43.1136,33335.0
2024-04-09 13:30:00,43.59,43.69,43.53,43.63,39335.0,43.1136,43.2126,43.0543,43.1532,39335.0
2024-04-09 14:00:00,43.63,43.68,43.5,43.52,42415.0,43.1532,43.2027,43.0246,43.0444,42415.0
2024-04-09 14:30:00,43.51,43.52,43.42,43.43,33690.0,43.0345,43.0444,42.9455,42.9554,33690.0
2024-04-09 15:00:00,43.43,43.61,43.39,43.55,45677.0,42.9554,43.1334,42.9158,43.0741,45677.0
2024-04-09 15:30:00,43.57,43.63,43.45,43.52,226437.0,43.0939,43.1532,42.9752,43.0444,226437.0
2024-04-10 09:30:00,43.01,43.22,42.87,43.11,94467.0,42.54,42.7477,42.4015,42.6389,94467.0
2024-04-10 10:00:00,43.11,43.27,43.08,43.26,41684.0,42.6389,42.7971,42.6092,42.7872,41684.0
2024-04-10 10:30:00,43.27,43.35,43.19,43.28,35432.0,42.7971,42.8763,42.718,42.807,35432.0
2024-04-10 11:00:00,43.29,43.33,43.18,43.27,66497.0,42.8169,42.8565,42.7081,42.7971,66497.0
2024-04-10 11:30:00,43.28,43.28,43.02,43.09,24999.0,42.807,42.807,42.5499,42.6191,24999.0
2024-04-10 12:00:00,43.11,43.18,43.04,43.07,15824.0,42.6389,42.7081,42.5697,42.5993,15824.0
2024-04-10 12:30:00,43.08,43.12,42.99,43.12,17695.0,42.6092,42.6488,42.5202,42.6488,17695.0
2024-04-10 13:00:00,43.12,43.26,43.01,43.22,50823.0,42.6488,42.7872,42.54,42.7477,50823.0
2024-04-10 13:30:00,43.21,43.31,43.12,43.28,22131.0,42.7378,42.8367,42.6488,42.807,22131.0
2024-04-10 14:00:00,43.29,43.32,43.18,43.22,26022.0,42.8169,42.8466,42.7081,42.7477,26022.0
2024-04-10 14:30:00,43.19,43.24,43.16,43.21,24398.0,42.718,42.7675,42.6883,42.7378,24398.0
2024-04-10 15:00:00,43.22,43.39,43.19,43.26,48200.0,42.7477,42.9158,42.718,42.7872,48200.0
2024-04-10 15:30:00,43.25,43.61,43.19,43.54,191980.0,42.7774,43.1334,42.718,43.0642,191980.0
2024-04-11 09:30:00,43.52,43.78,43.37,43.58,41796.0,43.0444,43.3016,42.896,43.1038,41796.0
2024-04-11 10:00:00,43.55,43.56,43.29,43.36,66518.0,43.0741,43.084,42.8169,42.8862,66518.0
2024-04-11 10:30:00,43.34,43.5,43.33,43.46,57123.0,42.8664,43.0246,42.8565,42.9851,57123.0
2024-04-11 11:00:00,43.44,43.51,43.3,43.36,30673.0,42.9653,43.0345,42.8268,42.8862,30673.0
2024-04-11 11:30:00,43.36,43.7,43.33,43.65,29776.0,42.8862,43.2224,42.8565,43.173,29776.0
2024-04-11 12:00:00,43.63,43.64,43.48,43.51,31045.0,43.1532,43.1631,43.0048,43.0345,31045.0
2024-04-11 12:30:00,43.5,43.5,43.39,43.48,33633.0,43.0246,43.0246,42.9158,43.0048,33633.0
2024-04-11 13:00:00,43.48,43.69,43.44,43.64,36202.0,43.0048,43.2126,42.9653,43.1631,36202.0
2024-04-11 13:30:00,43.66,43.76,43.66,43.73,23327.0,43.1829,43.2818,43.1829,43.2521,23327.0
2024-04-11 14:00:00,43.73,43.82,43.7,43.77,30083.0,43.2521,43.3411,43.2224,43.2917,30083.0
2024-04-11 14:30:00,43.76,43.89,43.76,43.78,32214.0,43.2818,43.4104,43.2818,43.3016,32214.0
2024-04-11 15:00:00,43.78,43.82,43.64,43.66,47876.0,43.3016,43.3411,43.1631,43.1829,47876.0
2024-04-11 15:30:00,43.66,43.79,43.56,43.68,214514.0,43.1829,43.3115,43.084,43.2027,214514.0
2024-04-12 09:30:00,43.5,43.5,43.03,43.1,60646.0,43.0246,43.0246,42.5598,42.629,60646.0
2024-04-12 10:00:00,43.08,43.23,42.98,43.01,42865.0,42.6092,42.7576,42.5103,42.54,42865.0
2024-04-12 10:30:00,43.01,43.06,42.77,42.91,129604.0,42.54,42.5894,42.3026,42.4411,129604.0
2024-04-12 11:00:00,42.92,42.99,42.9,42.94,24453.0,42.451,42.5202,42.4312,42.4707,24453.0
2024-04-12 11:30:00,42.93,42.99,42.84,42.84,33524.0,42.4609,42.5202,42.3718,42.3718,33524.0
2024-04-12 12:00:00,42.82,42.94,42.81,42.83,36377.0,42.3521,42.4707,42.3422,42.3619,36377.0
2024-04-12 12:30:00,42.83,42.83,42.71,42.72,22693.0,42.3619,42.3619,42.2433,42.2532,22693.0
2024-04-12 13:00:00,42.71,42.74,42.61,42.63,22936.0,42.2433,42.2729,42.1444,42.1641,22936.0
2024-04-12 13:30:00,42.62,42.82,42.58,42.72,62051.0,42.1542,42.3521,42.1147,42.2532,62051.0
2024-04-12 14:00:00,42.72,42.76,42.63,42.72,27888.0,42.2532,42.2927,42.1641,42.2532,27888.0
2024-04-12 14:30:00,42.71,42.74,42.57,42.63,31205.0,42.2433,42.2729,42.1048,42.1641,31205.0
2024-04-12 15:00:00,42.63,42.73,42.61,42.61,44110.0,42.1641,42.263,42.1444,42.1444,44110.0
2024-04-12 15:30:00,42.62,42.64,42.41,42.42,225890.0,42.1542,42.174,41.9465,41.9564,225890.0
2024-04-15 09:30:00,42.59,43.15,42.59,43.04,41612.0,42.1246,42.6785,42.1246,42.5697,41612.0
2024-04-15 10:00:00,43.06,43.09,42.86,42.86,36831.0,42.5894,42.6191,42.3916,42.3916,36831.0
2024-04-15 10:30:00,42.86,43.19,42.86,43.11,51299.0,42.3916,42.718,42.3916,42.6389,51299.0
2024-04-15 11:00:00,43.1,43.13,42.97,43.03,85417.0,42.629,42.6587,42.5004,42.5598,85417.0
2024-04-15 11:30:00,43.03,43.03,42.87,43.0,50031.0,42.5598,42.5598,42.4015,42.5301,50031.0
2024-04-15 12:00:00,42.98,43.02,42.7,42.72,22268.0,42.5103,42.5499,42.2334,42.2532,22268.0
2024-04-15 12:30:00,42.71,42.8,42.68,42.78,23125.0,42.2433,42.3323,42.2136,42.3125,23125.0
2024-04-15 13:00:00,42.78,42.78,42.57,42.57,21910.0,42.3125,42.3125,42.1048,42.1048,21910.0
2024-04-15 13:30:00,42.57,42.64,42.53,42.58,21438.0,42.1048,42.174,42.0652,42.1147,21438.0
2024-04-15 14:00:00,42.57,42.57,42.33,42.39,24335.0,42.1048,42.1048,41.8674,41.9268,24335.0
2024-04-15 14:30:00,42.38,42.47,42.34,42.39,21140.0,41.9169,42.0059,41.8773,41.9268,21140.0
2024-04-15 15:00:00,42.37,42.42,42.19,42.23,35915.0,41.907,41.9564,41.7289,41.7685,35915.0
2024-04-15 15:30:00,42.24,42.35,42.2,42.2,166820.0,41.7784,41.8872,41.7388,41.7388,166820.0
2024-04-16 09:30:00,42.26,42.53,42.15,42.2,33424.0,41.7982,42.0652,41.6894,41.7388,33424.0
2024-04-16 10:00:00,42.19,42.25,42.08,42.09,44286.0,41.7289,41.7883,41.6201,41.63,44286.0
2024-04-16 10:30:00,42.08,42.08,41.89,41.96,56467.0,41.6201,41.6201,41.4322,41.5015,56467.0
2024-04-16 11:00:00,41.96,42.03,41.94,41.99,32599.0,41.5015,41.5707,41.4817,41.5311,32599.0
2024-04-16 11:30:00,41.98,42.12,41.98,42.03,37386.0,41.5212,41.6597,41.5212,41.5707,37386.0
2024-04-16 12:00:00,42.03,42.25,41.99,42.23,47270.0,41.5707,41.7883,41.5311,41.7685,47270.0
2024-04-16 12:30:00,42.24,42.3,42.18,42.2,20099.0,41.7784,41.8377,41.7191,41.7388,20099.0
2024-04-16 13:00:00,42.2,42.21,42.1,42.1,29642.0,41.7388,41.7487,41.6399,41.6399,29642.0
2024-04-16 13:30:00,42.09,42.13,41.97,42.02,39409.0,41.63,41.6696,41.5113,41.5608,39409.0
2024-04-16 14:00:00,42.02,42.15,41.9,41.93,25880.0,41.5608,41.6894,41.4421,41.4718,25880.0
2024-04-16 14:30:00,41.93,42.19,41.92,42.18,19373.0,41.4718,41.7289,41.4619,41.7191,19373.0
2024-04-16 15:00:00,42.18,42.29,42.09,42.25,42797.0,41.7191,41.8278,41.63,41.7883,42797.0
2024-04-16 15:30:00,42.25,42.25,42.09,42.2,139767.0,41.7883,41.7883,41.63,41.7388,139767.0
2024-04-17 09:30:00,42.57,42.57,42.27,42.31,24506.0,42.1048,42.1048,41.8081,41.8476,24506.0
2024-04-17 10:00:00,42.26,42.29,42.1,42.21,13853.0,41.7982,41.8278,41.6399,41.7487,13853.0
2024-04-17 10:30:00,42.23,42.26,42.09,42.15,14540.0,41.7685,41.7982,41.63,41.6894,14540.0
2024-04-17 11:00:00,42.15,42.2,42.03,42.03,25506.0,41.6894,41.7388,41.5707,41.5707,25506.0
2024-04-17 11:30:00,42.02,42.16,41.98,42.12,17199.0,41.5608,41.6993,41.5212,41.6597,17199.0
2024-04-17 12:00:00,42.13,42.13,42.05,42.08,10887.0,41.6696,41.6696,41.5905,41.6201,10887.0
2024-04-17 12:30:00,42.07,42.07,41.96,42.01,19852.0,41.6103,41.6103,41.5015,41.5509,19852.0
2024-04-17 13:00:00,42.03,42.17,42.02,42.16,15914.0,41.5707,41.7092,41.5608,41.6993,15914.0
2024-04-17 13:30:00,42.17,42.19,42.13,42.15,31384.0,41.7092,41.7289,41.6696,41.6894,31384.0
2024-04-17 14:00:00,42.15,42.16,41.9,41.92,26294.0,41.6894,41.6993,41.4421,41.4619,26294.0
2024-04-17 14:30:00,41.91,41.97,41.84,41.85,19044.0,41.452,41.5113,41.3828,41.3927,19044.0
2024-04-17 15:00:00,41.85,41.87,41.72,41.75,32678.0,41.3927,41.4124,41.2641,41.2938,32678.0
2024-04-17 15:30:00,41.74,41.89,41.58,41.59,180234.0,41.2839,41.4322,41.1256,41.1355,180234.0
2024-04-18 09:30:00,41.84,41.91,41.75,41.9,25214.0,41.3828,41.452,41.2938,41.4421,25214.0
2024-04-18 10:00:00,41.88,41.9,41.76,41.79,17609.0,41.4223,41.4421,41.3036,41.3333,17609.0
2024-04-18 10:30:00,41.79,41.91,41.78,41.9,16294.0,41.3333,41.452,41.3234,41.4421,16294.0
2024-04-18 11:00:00,41.9,41.92,41.83,41.92,17088.0,41.4421,41.4619,41.3729,41.4619,17088.0
2024-04-18 11:30:00,41.92,41.93,41.68,41.73,34227.0,41.4619,41.4718,41.2245,41.274,34227.0
2024-04-18 12:00:00,41.72,41.79,41.67,41.68,18232.0,41.2641,41.3333,41.2146,41.2245,18232.0
2024-04-18 12:30:00,41.69,41.7,41.6,41.62,22110.0,41.2344,41.2443,41.1454,41.1652,22110.0
2024-04-18 13:00:00,41.62,41.66,41.58,41.66,18394.0,41.1652,41.2047,41.1256,41.2047,18394.0
2024-04-18 13:30:00,41.66,41.71,41.6,41.63,21517.0,41.2047,41.2542,41.1454,41.1751,21517.0
2024-04-18 14:00:00,41.62,41.72,41.58,41.65,19131.0,41.1652,41.2641,41.1256,41.1948,19131.0
2024-04-18 14:30:00,41.65,41.65,41.55,41.58,18075.0,41.1948,41.1948,41.0959,41.1256,18075.0
2024-04-18 15:00:00,41.58,41.75,41.57,41.72,34565.0,41.1256,41.2938,41.1157,41.2641,34565.0
2024-04-18 15:30:00,41.73,41.87,41.7,41.78,166322.0,41.274,41.4124,41.2443,41.3234,166322.0
2024-04-19 09:30:00,41.88,42.46,41.79,42.44,42819.0,41.4223,41.996,41.3333,41.9762,42819.0
2024-04-19 10:00:00,42.47,42.49,42.3,42.43,60719.0,42.0059,42.0257,41.8377,41.9663,60719.0
2024-04-19 10:30:00,42.45,42.52,42.37,42.39,52475.0,41.9861,42.0553,41.907,41.9268,52475.0
2024-04-19 11:00:00,42.4,42.43,42.33,42.4,32497.0,41.9366,41.9663,41.8674,41.9366,32497.0
2024-04-19 11:30:00,42.42,42.43,42.27,42.31,44890.0,41.9564,41.9663,41.8081,41.8476,44890.0
2024-04-19 12:00:00,42.32,42.4,42.24,42.33,71751.0,41.8575,41.9366,41.7784,41.8674,71751.0
2024-04-19 12:30:00,42.33,42.56,42.32,42.55,41208.0,41.8674,42.0949,41.8575,42.085,41208.0
2024-04-19 13:00:00,42.57,42.63,42.51,42.51,42610.0,42.1048,42.1641,42.0454,42.0454,42610.0
2024-04-19 13:30:00,42.51,42.61,42.45,42.57,39383.0,42.0454,42.1444,41.9861,42.1048,39383.0
2024-04-19 14:00:00,42.56,42.57,42.48,42.49,36151.0,42.0949,42.1048,42.0158,42.0257,36151.0
2024-04-19 14:30:00,42.51,42.56,42.44,42.52,43180.0,42.0454,42.0949,41.9762,42.0553,43180.0
2024-04-19 15:00:00,42.53,42.68,42.52,42.6,77373.0,42.0652,42.2136,42.0553,42.1345,77373.0
2024-04-19 15:30:00,42.59,42.71,42.44,42.6,201323.0,42.1246,42.2433,41.9762,42.1345,201323.0
2024-04-22 09:30:00,42.82,42.93,42.39,42.52,35489.0,42.3521,42.4609,41.9268,42.0553,35489.0
2024-04-22 10:00:00,42.51,42.78,42.49,42.72,43876.0,42.0454,42.3125,42.0257,42.2532,43876.0
2024-04-22 10:30:00,42.74,42.84,42.71,42.75,41740.0,42.2729,42.3718,42.2433,42.2828,41740.0
2024-04-22 11:00:00,42.77,42.9,42.7,42.89,27554.0,42.3026,42.4312,42.2334,42.4213,27554.0
2024-04-22 11:30:00,42.89,42.94,42.8,42.91,23098.0,42.4213,42.4707,42.3323,42.4411,23098.0
2024-04-22 12:00:00,42.92,43.07,42.92,43.06,28397.0,42.451,42.5993,42.451,42.5894,28397.0
2024-04-22 12:30:00,43.06,43.2,43.05,43.17,28655.0,42.5894,42.7279,42.5795,42.6982,28655.0
2024-04-22 13:00:00,43.17,43.25,43.14,43.16,26598.0,42.6982,42.7774,42.6686,42.6883,26598.0
2024-04-22 13:30:00,43.16,43.3,43.13,43.24,32389.0,42.6883,42.8268,42.6587,42.7675,32389.0
2024-04-22 14:00:00,43.24,43.24,43.09,43.12,25584.0,42.7675,42.7675,42.6191,42.6488,25584.0
2024-04-22 14:30:00,43.13,43.26,43.09,43.26,45660.0,42.6587,42.7872,42.6191,42.7872,45660.0
2024-04-22 15:00:00,43.26,43.42,43.2,43.27,97198.0,42.7872,42.9455,42.7279,42.7971,97198.0
2024-04-22 15:30:00,43.27,43.28,43.06,43.15,230676.0,42.7971,42.807,42.5894,42.6785,230676.0
2024-04-23 09:30:00,43.04,43.55,43.03,43.44,34820.0,42.5697,43.0741,42.5598,42.9653,34820.0
2024-04-23 10:00:00,43.45,43.5,43.25,43.35,80922.0,42.9752,43.0246,42.7774,42.8763,80922.0
2024-04-23 10:30:00,43.36,43.46,43.13,43.19,79115.0,42.8862,42.9851,42.6587,42.718,79115.0
2024-04-23 11:00:00,43.2,43.26,43.14,43.14,19783.0,42.7279,42.7872,42.6686,42.6686,19783.0
2024-04-23 11:30:00,43.14,43.25,43.06,43.1,71362.0,42.6686,42.7774,42.5894,42.629,71362.0
2024-04-23 12:00:00,43.11,43.12,42.93,42.96,60574.0,42.6389,42.6488,42.4609,42.4905,60574.0
2024-04-23 12:30:00,42.96,43.18,42.96,43.13,24527.0,42.4905,42.7081,42.4905,42.6587,24527.0
2024-04-23 13:00:00,43.12,43.15,43.08,43.15,17031.0,42.6488,42.6785,42.6092,42.6785,17031.0
2024-04-23 13:30:00,43.16,43.26,43.15,43.26,19482.0,42.6883,42.7872,42.6785,42.7872,19482.0
2024-04-23 14:00:00,43.26,43.33,43.21,43.32,33017.0,42.7872,42.8565,42.7378,42.8466,33017.0
2024-04-23 14:30:00,43.31,43.38,43.27,43.35,27702.0,42.8367,42.9059,42.7971,42.8763,27702.0
2024-04-23 15:00:00,43.36,43.39,43.3,43.38,28642.0,42.8862,42.9158,42.8268,42.9059,28642.0
2024-04-23 15:30:00,43.37,43.4,43.2,43.22,127200.0,42.896,42.9257,42.7279,42.7477,127200.0
2024-04-24 09:30:00,43.06,43.42,43.02,43.42,26729.0,42.5894,42.9455,42.5499,42.9455,26729.0
2024-04-24 10:00:00,43.4,43.47,43.29,43.42,42238.0,42.9257,42.995,42.8169,42.9455,42238.0
2024-04-24 10:30:00,43.4,43.44,43.16,43.16,126002.0,42.9257,42.9653,42.6883,42.6883,126002.0
2024-04-24 11:00:00,43.13,43.16,43.03,43.08,29509.0,42.6587,42.6883,42.5598,42.6092,29509.0
2024-04-24 11:30:00,43.08,43.15,43.05,43.1,19998.0,42.6092,42.6785,42.5795,42.629,19998.0
2024-04-24 12:00:00,43.1,43.11,42.98,43.1,17312.0,42.629,42.6389,42.5103,42.629,17312.0
2024-04-24 12:30:00,43.1,43.14,43.03,43.14,17335.0,42.629,42.6686,42.5598,42.6686,17335.0
2024-04-24 13:00:00,43.13,43.22,43.1,43.2,18837.0,42.6587,42.7477,42.629,42.7279,18837.0
2024-04-24 13:30:00,43.21,43.29,43.18,43.28,16525.0,42.7378,42.8169,42.7081,42.807,16525.0
2024-04-24 14:00:00,43.29,43.29,43.03,43.05,79997.0,42.8169,42.8169,42.5598,42.5795,79997.0
2024-04-24 14:30:00,43.06,43.17,43.03,43.15,21181.0,42.5894,42.6982,42.5598,42.6785,21181.0
2024-04-24 15:00:00,43.15,43.3,43.14,43.28,21685.0,42.6785,42.8268,42.6686,42.807,21685.0
2024-04-24 15:30:00,43.28,43.35,43.21,43.31,91425.0,42.807,42.8763,42.7378,42.8367,91425.0
2024-04-25 09:30:00,43.04,43.25,42.59,42.68,30976.0,42.5697,42.7774,42.1246,42.2136,30976.0
2024-04-25 10:00:00,42.66,42.68,42.43,42.47,68038.0,42.1938,42.2136,41.9663,42.0059,68038.0
2024-04-25 10:30:00,42.45,42.63,42.33,42.56,56355.0,41.9861,42.1641,41.8674,42.0949,56355.0
2024-04-25 11:00:00,42.54,42.63,42.44,42.63,48973.0,42.0751,42.1641,41.9762,42.1641,48973.0
2024-04-25 11:30:00,42.65,42.82,42.58,42.78,46392.0,42.1839,42.3521,42.1147,42.3125,46392.0
2024-04-25 12:00:00,42.78,43.03,42.77,42.99,38558.0,42.3125,42.5598,42.3026,42.5202,38558.0
2024-04-25 12:30:00,42.99,43.06,42.88,43.04,40579.0,42.5202,42.5894,42.4114,42.5697,40579.0
2024-04-25 13:00:00,43.03,43.03,42.97,43.0,21181.0,42.5598,42.5598,42.5004,42.5301,21181.0
2024-04-25 13:30:00,42.99,43.21,42.99,43.2,19889.0,42.5202,42.7378,42.5202,42.7279,19889.0
2024-04-25 14:00:00,43.21,43.22,43.1,43.1,25873.0,42.7378,42.7477,42.629,42.629,25873.0
2024-04-25 14:30:00,43.1,43.24,43.1,43.22,26607.0,42.629,42.7675,42.629,42.7477,26607.0
2024-04-25 15:00:00,43.22,43.36,43.21,43.32,41803.0,42.7477,42.8862,42.7378,42.8466,41803.0
2024-04-25 15:30:00,43.33,43.35,43.16,43.27,103022.0,42.8565,42.8763,42.6883,42.7971,103022.0
2024-04-26 09:30:00,43.19,43.38,43.03,43.2,27051.0,42.718,42.9059,42.5598,42.7279,27051.0
2024-04-26 10:00:00,43.19,43.27,43.07,43.16,34811.0,42.718,42.7971,42.5993,42.6883,34811.0
2024-04-26 10:30:00,43.17,43.26,43.16,43.26,53162.0,42.6982,42.7872,42.6883,42.7872,53162.0
2024-04-26 11:00:00,43.27,43.36,43.26,43.29,14588.0,42.7971,42.8862,42.7872,42.8169,14588.0
2024-04-26 11:30:00,43.28,43.31,43.21,43.24,14639.0,42.807,42.8367,42.7378,42.7675,14639.0
2024-04-26 12:00:00,43.26,43.31,43.24,43.3,17596.0,42.7872,42.8367,42.7675,42.8268,17596.0
2024-04-26 12:30:00,43.3,43.36,43.29,43.35,17933.0,42.8268,42.8862,42.8169,42.8763,17933.0
2024-04-26 13:00:00,43.36,43.39,43.3,43.3,11657.0,42.8862,42.9158,42.8268,42.8268,11657.0
2024-04-26 13:30:00,43.3,43.35,43.27,43.34,24282.0,42.8268,42.8763,42.7971,42.8664,24282.0
2024-04-26 14:00:00,43.34,43.49,43.29,43.3,26070.0,42.8664,43.0147,42.8169,42.8268,26070.0
2024-04-26 14:30:00,43.29,43.34,43.26,43.29,14286.0,42.8169,42.8664,42.7872,42.8169,14286.0
2024-04-26 15:00:00,43.29,43.35,43.26,43.32,28288.0,42.8169,42.8763,42.7872,42.8466,28288.0
2024-04-26 15:30:00,43.33,43.33,43.15,43.15,128010.0,42.8565,42.8565,42.6785,42.6785,128010.0
2024-04-29 09:30:00,43.44,43.99,43.31,43.76,41865.0,42.9653,43.5093,42.8367,43.2818,41865.0
2024-04-29 10:00:00,43.8,43.87,43.71,43.77,30855.0,43.3213,43.3906,43.2323,43.2917,30855.0
2024-04-29 10:30:00,43.77,43.8,43.65,43.66,21666.0,43.2917,43.3213,43.173,43.1829,21666.0
2024-04-29 11:00:00,43.66,43.71,43.62,43.71,18689.0,43.1829,43.2323,43.1433,43.2323,18689.0
2024-04-29 11:30:00,43.71,43.81,43.7,43.81,18081.0,43.2323,43.3312,43.2224,43.3312,18081.0
2024-04-29 12:00:00,43.81,43.84,43.75,43.78,31173.0,43.3312,43.3609,43.2719,43.3016,31173.0
2024-04-29 12:30:00,43.77,43.8,43.73,43.77,23299.0,43.2917,43.3213,43.2521,43.2917,23299.0
2024-04-29 13:00:00,43.77,43.88,43.76,43.81,20258.0,43.2917,43.4005,43.2818,43.3312,20258.0
2024-04-29 13:30:00,43.81,43.83,43.74,43.75,19053.0,43.3312,43.351,43.262,43.2719,19053.0
2024-04-29 14:00:00,43.75,43.78,43.61,43.62,29739.0,43.2719,43.3016,43.1334,43.1433,29739.0
2024-04-29 14:30:00,43.62,43.64,43.46,43.59,46326.0,43.1433,43.1631,42.9851,43.1136,46326.0
2024-04-29 15:00:00,43.59,43.6,43.32,43.41,53050.0,43.1136,43.1235,42.8466,42.9356,53050.0
2024-04-29 15:30:00,43.42,43.68,43.38,43.67,183141.0,42.9455,43.2027,42.9059,43.1928,183141.0
2024-04-30 09:30:00,43.42,43.45,43.07,43.19,26301.0,42.9455,42.9752,42.5993,42.718,26301.0
2024-04-30 10:00:00,43.13,43.25,43.07,43.07,28468.0,42.6587,42.7774,42.5993,42.5993,28468.0
2024-04-30 10:30:00,43.07,43.25,43.05,43.19,91155.0,42.5993,42.7774,42.5795,42.718,91155.0
2024-04-30 11:00:00,43.18,43.2,43.1,43.18,20652.0,42.7081,42.7279,42.629,42.7081,20652.0
2024-04-30 11:30:00,43.15,43.2,43.15,43.19,20747.0,42.6785,42.7279,42.6785,42.718,20747.0
2024-04-30 12:00:00,43.2,43.2,43.12,43.17,12873.0,42.7279,42.7279,42.6488,42.6982,12873.0
2024-04-30 12:30:00,43.16,43.16,43.08,43.12,23881.0,42.6883,42.6883,42.6092,42.6488,23881.0
2024-04-30 13:00:00,43.11,43.13,42.98,43.0,121178.0,42.6389,42.6587,42.5103,42.5301,121178.0
2024-04-30 13:30:00,43.0,43.19,42.99,43.19,295666.0,42.5301,42.718,42.5202,42.718,295666.0
2024-04-30 14:00:00,43.19,43.22,43.16,43.16,14507.0,42.718,42.7477,42.6883,42.6883,14507.0
2024-04-30 14:30:00,43.17,43.2,43.1,43.15,13967.0,42.6982,42.7279,42.629,42.6785,13967.0
2024-04-30 15:00:00,43.14,43.2,43.13,43.15,19961.0,42.6686,42.7279,42.6587,42.6785,19961.0
2024-04-30 15:30:00,43.16,43.27,43.02,43.05,157314.0,42.6883,42.7971,42.5499,42.5795,157314.0
2024-05-01 09:30:00,42.91,43.07,42.71,42.84,18836.0,42.4411,42.5993,42.2433,42.3718,18836.0
2024-05-01 10:00:00,42.83,43.07,42.75,42.96,20642.0,42.3619,42.5993,42.2828,42.4905,20642.0
2024-05-01 10:30:00,42.95,43.16,42.9,43.14,41497.0,42.4806,42.6883,42.4312,42.6686,41497.0
2024-05-01 11:00:00,43.13,43.61,43.1,43.41,161416.0,42.6587,43.1334,42.629,42.9356,161416.0
2024-05-01 11:30:00,43.39,43.41,43.16,43.36,29025.0,42.9158,42.9356,42.6883,42.8862,29025.0
2024-05-01 12:00:00,43.34,43.5,43.33,43.42,27195.0,42.8664,43.0246,42.8565,42.9455,27195.0
2024-05-01 12:30:00,43.43,43.43,43.23,43.33,16755.0,42.9554,42.9554,42.7576,42.8565,16755.0
2024-05-01 13:00:00,43.34,43.37,43.21,43.24,17054.0,42.8664,42.896,42.7378,42.7675,17054.0
2024-05-01 13:30:00,43.23,43.27,43.1,43.1,17421.0,42.7576,42.7971,42.629,42.629,17421.0
2024-05-01 14:00:00,43.14,43.32,43.14,43.27,19257.0,42.6686,42.8466,42.6686,42.7971,19257.0
2024-05-01 14:30:00,43.26,43.67,43.11,43.61,32522.0,42.7872,43.1928,42.6389,43.1334,32522.0
2024-05-01 15:00:00,43.61,43.68,43.52,43.57,33188.0,43.1334,43.2027,43.0444,43.0939,33188.0
2024-05-01 15:30:00,43.54,43.56,43.3,43.32,137764.0,43.0642,43.084,42.8268,42.8466,137764.0
2024-05-02 09:30:00,43.74,44.08,43.33,43.97,88810.0,43.262,43.5983,42.8565,43.4895,88810.0
2024-05-02 10:00:00,43.94,44.21,43.87,44.19,34257.0,43.4598,43.7269,43.3906,43.7071,34257.0
2024-05-02 10:30:00,44.19,44.2,44.0,44.05,60113.0,43.7071,43.717,43.5192,43.5686,60113.0
2024-05-02 11:00:00,44.05,44.12,44.03,44.1,24469.0,43.5686,43.6379,43.5488,43.6181,24469.0
2024-05-02 11:30:00,44.14,44.33,44.09,44.3,23607.0,43.6576,43.8456,43.6082,43.8159,23607.0
2024-05-02 12:00:00,44.3,44.35,44.25,44.32,33678.0,43.8159,43.8653,43.7664,43.8357,33678.0
2024-05-02 12:30:00,44.31,44.37,44.19,44.37,25460.0,43.8258,43.8851,43.7071,43.8851,25460.0
2024-05-02 13:00:00,44.39,44.46,44.37,44.43,24631.0,43.9049,43.9741,43.8851,43.9445,24631.0
2024-05-02 13:30:00,44.44,44.49,44.34,44.44,31935.0,43.9544,44.0038,43.8554,43.9544,31935.0
2024-05-02 14:00:00,44.45,44.58,44.43,44.55,26589.0,43.9642,44.0928,43.9445,44.0632,26589.0
2024-05-02 14:30:00,44.55,44.7,44.49,44.51,56751.0,44.0632,44.2115,44.0038,44.0236,56751.0
2024-05-02 15:00:00,44.5,44.56,44.4,44.41,66127.0,44.0137,44.073,43.9148,43.9247,66127.0
2024-05-02 15:30:00,44.4,44.51,44.39,44.45,171720.0,43.9148,44.0236,43.9049,43.9642,171720.0
2024-05-03 09:30:00,44.8,45.1,44.61,44.87,57948.0,44.3104,44.6071,44.1225,44.3797,57948.0
2024-05-03 10:00:00,44.89,44.92,44.61,44.75,70488.0,44.3994,44.4291,44.1225,44.261,70488.0
2024-05-03 10:30:00,44.76,44.88,44.66,44.82,124937.0,44.2709,44.3895,44.1719,44.3302,124937.0
2024-05-03 11:00:00,44.83,45.19,44.83,45.05,74459.0,44.3401,44.6962,44.3401,44.5577,74459.0
2024-05-03 11:30:00,45.06,45.13,44.94,45.09,44766.0,44.5676,44.6368,44.4489,44.5973,44766.0
2024-05-03 12:00:00,45.09,45.17,45.02,45.03,36240.0,44.5973,44.6764,44.528,44.5379,36240.0
2024-05-03 12:30:00,45.03,45.15,44.98,45.15,37869.0,44.5379,44.6566,44.4885,44.6566,37869.0
2024-05-03 13:00:00,45.15,45.16,45.06,45.16,27554.0,44.6566,44.6665,44.5676,44.6665,27554.0
2024-05-03 13:30:00,45.16,45.33,45.08,45.29,33266.0,44.6665,44.8346,44.5874,44.7951,33266.0
2024-05-03 14:00:00,45.3,45.31,45.19,45.19,28986.0,44.805,44.8148,44.6962,44.6962,28986.0
2024-05-03 14:30:00,45.2,45.28,45.0,45.01,83427.0,44.706,44.7852,44.5082,44.5181,83427.0
2024-05-03 15:00:00,45.01,45.2,44.96,45.05,96981.0,44.5181,44.706,44.4687,44.5577,96981.0
2024-05-03 15:30:00,45.05,45.16,45.0,45.04,168307.0,44.5577,44.6665,44.5082,44.5478,168307.0
2024-05-06 09:30:00,45.35,45.56,45.26,45.33,30585.0,44.8544,45.0621,44.7654,44.8346,30585.0
2024-05-06 10:00:00,45.35,45.77,45.33,45.68,62377.0,44.8544,45.2698,44.8346,45.1808,62377.0
2024-05-06 10:30:00,45.68,45.93,45.61,45.67,90529.0,45.1808,45.4281,45.1116,45.1709,90529.0
2024-05-06 11:00:00,45.68,45.7,45.47,45.56,30646.0,45.1808,45.2006,44.9731,45.0621,30646.0
2024-05-06 11:30:00,45.55,45.72,45.55,45.71,33376.0,45.0522,45.2204,45.0522,45.2105,33376.0
2024-05-06 12:00:00,45.72,45.73,45.63,45.67,30915.0,45.2204,45.2303,45.1313,45.1709,30915.0
2024-05-06 12:30:00,45.68,45.91,45.68,45.91,22542.0,45.1808,45.4083,45.1808,45.4083,22542.0
2024-05-06 13:00:00,45.9,46.03,45.86,45.94,34786.0,45.3984,45.527,45.3588,45.438,34786.0
2024-05-06 13:30:00,45.95,45.99,45.93,45.98,20318.0,45.4479,45.4874,45.4281,45.4775,20318.0
2024-05-06 14:00:00,45.98,46.06,45.98,46.03,27548.0,45.4775,45.5567,45.4775,45.527,27548.0
2024-05-06 14:30:00,46.03,46.07,45.9,45.98,41608.0,45.527,45.5665,45.3984,45.4775,41608.0
2024-05-06 15:00:00,45.98,46.13,45.96,46.1,106072.0,45.4775,45.6259,45.4577,45.5962,106072.0
2024-05-06 15:30:00,46.09,46.21,45.96,46.18,192561.0,45.5863,45.705,45.4577,45.6753,192561.0
2024-05-07 09:30:00,46.33,46.54,46.18,46.34,82294.0,45.8237,46.0314,45.6753,45.8336,82294.0
2024-05-07 10:00:00,46.34,46.35,46.08,46.09,25119.0,45.8336,45.8435,45.5764,45.5863,25119.0
2024-05-07 10:30:00,46.1,46.13,46.0,46.07,51976.0,45.5962,45.6259,45.4973,45.5665,51976.0
2024-05-07 11:00:00,46.08,46.28,46.07,46.25,28302.0,45.5764,45.7742,45.5665,45.7446,28302.0
2024-05-07 11:30:00,46.25,46.4,46.19,46.2,40078.0,45.7446,45.8929,45.6852,45.6951,40078.0
2024-05-07 12:00:00,46.21,46.25,46.06,46.09,29876.0,45.705,45.7446,45.5567,45.5863,29876.0
2024-05-07 12:30:00,46.11,46.16,46.02,46.05,25725.0,45.6061,45.6556,45.5171,45.5468,25725.0
2024-05-07 13:00:00,46.05,46.19,46.03,46.12,40927.0,45.5468,45.6852,45.527,45.616,40927.0
2024-05-07 13:30:00,46.13,46.13,46.0,46.09,70266.0,45.6259,45.6259,45.4973,45.5863,70266.0
2024-05-07 14:00:00,46.08,46.17,46.08,46.1,37127.0,45.5764,45.6654,45.5764,45.5962,37127.0
2024-05-07 14:30:00,46.1,46.3,46.1,46.26,74696.0,45.5962,45.794,45.5962,45.7545,74696.0
2024-05-07 15:00:00,46.26,46.43,46.24,46.42,98676.0,45.7545,45.9226,45.7347,45.9127,98676.0
2024-05-07 15:30:00,46.42,46.43,46.23,46.24,353759.0,45.9127,45.9226,45.7248,45.7347,353759.0
2024-05-08 09:30:00,46.01,46.48,44.7,45.74,548853.0,45.5072,45.9721,44.2115,45.2401,548853.0
2024-05-08 10:00:00,45.72,46.9,45.64,46.9,199573.0,45.2204,46.3875,45.1412,46.3875,199573.0
2024-05-08 10:30:00,46.8,47.77,46.7,47.69,141428.0,46.2886,47.248,46.1897,47.1688,141428.0
2024-05-08 11:00:00,47.69,47.7,47.27,47.51,143405.0,47.1688,47.1787,46.7534,46.9908,143405.0
2024-05-08 11:30:00,47.52,47.85,47.21,47.83,68902.0,47.0007,47.3271,46.6941,47.3073,68902.0
2024-05-08 12:00:00,47.83,47.95,47.53,47.91,113865.0,47.3073,47.426,47.0106,47.3864,113865.0
2024-05-08 12:30:00,47.91,48.02,47.78,47.99,74327.0,47.3864,47.4952,47.2579,47.4656,74327.0
2024-05-08 13:00:00,47.98,48.19,47.9,48.13,76212.0,47.4557,47.6634,47.3765,47.604,76212.0
2024-05-08 13:30:00,48.13,48.27,48.08,48.25,65970.0,47.604,47.7425,47.5546,47.7227,65970.0
2024-05-08 14:00:00,48.23,48.26,48.1,48.2,72478.0,47.7029,47.7326,47.5744,47.6733,72478.0
2024-05-08 14:30:00,48.2,48.21,47.87,47.91,59445.0,47.6733,47.6832,47.3469,47.3864,59445.0
2024-05-08 15:00:00,47.9,48.07,47.85,47.88,66822.0,47.3765,47.5447,47.3271,47.3568,66822.0
2024-05-08 15:30:00,47.87,47.95,47.72,47.73,355142.0,47.3469,47.426,47.1985,47.2084,355142.0
2024-05-09 09:30:00,48.18,48.22,46.8,46.8,63623.0,47.6535,47.693,46.2886,46.2886,63623.0
2024-05-09 10:00:00,46.82,47.42,46.56,47.42,53382.0,46.3083,46.9018,46.0512,46.9018,53382.0
2024-05-09 10:30:00,47.43,47.43,47.19,47.34,72483.0,46.9117,46.9117,46.6743,46.8227,72483.0
2024-05-09 11:00:00,47.36,47.57,47.35,47.57,46559.0,46.8424,47.0501,46.8326,47.0501,46559.0
2024-05-09 11:30:00,47.57,47.64,47.37,47.43,31649.0,47.0501,47.1194,46.8523,46.9117,31649.0
2024-05-09 12:00:00,47.44,47.61,47.44,47.61,24740.0,46.9216,47.0897,46.9216,47.0897,24740.0
2024-05-09 12:30:00,47.6,47.62,47.44,47.46,36951.0,47.0798,47.0996,46.9216,46.9414,36951.0
2024-05-09 13:00:00,47.47,47.65,47.35,47.65,22956.0,46.9512,47.1293,46.8326,47.1293,22956.0
2024-05-09 13:30:00,47.64,47.71,47.62,47.64,20376.0,47.1194,47.1886,47.0996,47.1194,20376.0
2024-05-09 14:00:00,47.64,47.76,47.58,47.74,25012.0,47.1194,47.2381,47.06,47.2183,25012.0
2024-05-09 14:30:00,47.73,47.89,47.66,47.76,28666.0,47.2084,47.3667,47.1392,47.2381,28666.0
2024-05-09 15:00:00,47.76,47.9,47.67,47.87,52446.0,47.2381,47.3765,47.1491,47.3469,52446.0
2024-05-09 15:30:00,47.88,48.03,47.83,47.98,238704.0,47.3568,47.5051,47.3073,47.4557,238704.0
2024-05-10 09:30:00,47.84,48.43,47.81,48.0,129933.0,47.3172,47.9008,47.2875,47.4754,129933.0
2024-05-10 10:00:00,48.0,48.07,47.75,47.76,67055.0,47.4754,47.5447,47.2282,47.2381,67055.0
2024-05-10 10:30:00,47.74,47.84,47.56,47.71,75181.0,47.2183,47.3172,47.0403,47.1886,75181.0
2024-05-10 11:00:00,47.72,47.89,47.6,47.84,464590.0,47.1985,47.3667,47.0798,47.3172,464590.0
2024-05-10 11:30:00,47.85,48.16,47.82,48.11,123063.0,47.3271,47.6337,47.2974,47.5842,123063.0
2024-05-10 12:00:00,48.11,48.2,47.99,48.05,40121.0,47.5842,47.6733,47.4656,47.5249,40121.0
2024-05-10 12:30:00,48.05,48.16,48.02,48.05,53638.0,47.5249,47.6337,47.4952,47.5249,53638.0
2024-05-10 13:00:00,48.05,48.09,47.92,47.95,43506.0,47.5249,47.5645,47.3963,47.426,43506.0
2024-05-10 13:30:00,47.94,47.94,47.78,47.87,56832.0,47.4161,47.4161,47.2579,47.3469,56832.0
2024-05-10 14:00:00,47.87,47.9,47.79,47.85,43786.0,47.3469,47.3765,47.2677,47.3271,43786.0
2024-05-10 14:30:00,47.86,47.86,47.71,47.78,73402.0,47.337,47.337,47.1886,47.2579,73402.0
2024-05-10 15:00:00,47.79,47.86,47.77,47.85,59078.0,47.2677,47.337,47.248,47.3271,59078.0
2024-05-10 15:30:00,47.85,48.01,47.75,47.98,299061.0,47.3271,47.4853,47.2282,47.4557,299061.0
2024-05-13 09:30:00,48.27,48.77,48.13,48.65,45364.0,47.7425,48.237,47.604,48.1183,45364.0
2024-05-13 10:00:00,48.64,48.84,48.53,48.61,79556.0,48.1085,48.3063,47.9997,48.0788,79556.0
2024-05-13 10:30:00,48.61,48.64,48.51,48.62,25492.0,48.0788,48.1085,47.9799,48.0887,25492.0
2024-05-13 11:00:00,48.62,48.69,48.53,48.54,29050.0,48.0887,48.1579,47.9997,48.0095,29050.0
2024-05-13 11:30:00,48.53,48.53,48.36,48.4,40880.0,47.9997,47.9997,47.8315,47.8711,40880.0
2024-05-13 12:00:00,48.4,48.41,48.3,48.32,20923.0,47.8711,47.881,47.7722,47.792,20923.0
2024-05-13 12:30:00,48.32,48.43,48.3,48.38,21788.0,47.792,47.9008,47.7722,47.8513,21788.0
2024-05-13 13:00:00,48.37,48.37,48.32,48.33,15655.0,47.8414,47.8414,47.792,47.8018,15655.0
2024-05-13 13:30:00,48.33,48.33,48.22,48.28,28631.0,47.8018,47.8018,47.693,47.7524,28631.0
2024-05-13 14:00:00,48.28,48.31,48.23,48.29,24075.0,47.7524,47.7821,47.7029,47.7623,24075.0
2024-05-13 14:30:00,48.27,48.31,48.15,48.16,37231.0,47.7425,47.7821,47.6238,47.6337,37231.0
2024-05-13 15:00:00,48.17,48.22,48.04,48.09,54738.0,47.6436,47.693,47.515,47.5645,54738.0
2024-05-13 15:30:00,48.1,48.14,47.98,48.04,189762.0,47.5744,47.6139,47.4557,47.515,189762.0
2024-05-14 09:30:00,47.95,48.21,47.84,48.02,66239.0,47.426,47.6832,47.3172,47.4952,66239.0
2024-05-14 10:00:00,48.01,48.12,47.86,47.99,40467.0,47.4853,47.5941,47.337,47.4656,40467.0
2024-05-14 10:30:00,48.0,48.13,47.95,48.13,70813.0,47.4754,47.604,47.426,47.604,70813.0
2024-05-14 11:00:00,48.13,48.17,48.02,48.02,42983.0,47.604,47.6436,47.4952,47.4952,42983.0
2024-05-14 11:30:00,48.02,48.06,47.98,48.02,25621.0,47.4952,47.5348,47.4557,47.4952,25621.0
2024-05-14 12:00:00,48.02,48.06,47.96,48.05,30840.0,47.4952,47.5348,47.4359,47.5249,30840.0
2024-05-14 12:30:00,48.05,48.15,48.03,48.07,65311.0,47.5249,47.6238,47.5051,47.5447,65311.0
2024-05-14 13:00:00,48.06,48.07,47.88,47.95,28345.0,47.5348,47.5447,47.3568,47.426,28345.0
2024-05-14 13:30:00,47.95,48.07,47.92,48.01,35423.0,47.426,47.5447,47.3963,47.4853,35423.0
2024-05-14 14:00:00,48.0,48.0,47.87,47.99,25649.0,47.4754,47.4754,47.3469,47.4656,25649.0
2024-05-14 14:30:00,47.98,48.09,47.94,48.09,43224.0,47.4557,47.5645,47.4161,47.5645,43224.0
2024-05-14 15:00:00,48.09,48.13,48.02,48.11,32575.0,47.5645,47.604,47.4952,47.5842,32575.0
2024-05-14 15:30:00,48.1,48.15,47.96,48.07,190700.0,47.5744,47.6238,47.4359,47.5447,190700.0
2024-05-15 09:30:00,48.33,48.5,47.97,48.4,166938.0,47.8018,47.97,47.4458,47.8711,166938.0
2024-05-15 10:00:00,48.35,48.42,47.97,47.97,97957.0,47.8216,47.8909,47.4458,47.4458,97957.0
2024-05-15 10:30:00,47.94,47.96,47.7,47.83,48158.0,47.4161,47.4359,47.1787,47.3073,48158.0
2024-05-15 11:00:00,47.8,47.86,47.7,47.86,43077.0,47.2776,47.337,47.1787,47.337,43077.0
2024-05-15 11:30:00,47.86,47.95,47.63,47.68,40904.0,47.337,47.426,47.1095,47.1589,40904.0
2024-05-15 12:00:00,47.67,47.75,47.6,47.72,27038.0,47.1491,47.2282,47.0798,47.1985,27038.0
2024-05-15 12:30:00,47.72,47.75,47.58,47.75,24366.0,47.1985,47.2282,47.06,47.2282,24366.0
2024-05-15 13:00:00,47.73,47.75,47.57,47.66,26692.0,47.2084,47.2282,47.0501,47.1392,26692.0
2024-05-15 13:30:00,47.66,47.77,47.61,47.77,25359.0,47.1392,47.248,47.0897,47.248,25359.0
2024-05-15 14:00:00,47.77,47.83,47.71,47.79,29106.0,47.248,47.3073,47.1886,47.2677,29106.0
2024-05-15 14:30:00,47.8,47.82,47.74,47.8,22794.0,47.2776,47.2974,47.2183,47.2776,22794.0
2024-05-15 15:00:00,47.8,47.92,47.78,47.88,37538.0,47.2776,47.3963,47.2579,47.3568,37538.0
2024-05-15 15:30:00,47.88,47.98,47.81,47.95,189535.0,47.3568,47.4557,47.2875,47.426,189535.0
2024-05-16 09:30:00,48.05,48.54,48.01,48.38,24957.0,47.5249,48.0095,47.4853,47.8513,24957.0
2024-05-16 10:00:00,48.37,48.76,48.36,48.74,52968.0,47.8414,48.2271,47.8315,48.2074,52968.0
2024-05-16 10:30:00,48.74,48.8,48.63,48.65,30490.0,48.2074,48.2667,48.0986,48.1183,30490.0
2024-05-16 11:00:00,48.66,48.99,48.66,48.83,98683.0,48.1282,48.4546,48.1282,48.2964,98683.0
2024-05-16 11:30:00,48.84,48.92,48.79,48.92,31337.0,48.3063,48.3854,48.2568,48.3854,31337.0
2024-05-16 12:00:00,48.91,48.92,48.81,48.83,23896.0,48.3755,48.3854,48.2766,48.2964,23896.0
2024-05-16 12:30:00,48.83,48.87,48.77,48.81,25059.0,48.2964,48.3359,48.237,48.2766,25059.0
2024-05-16 13:00:00,48.8,48.88,48.79,48.85,45941.0,48.2667,48.3458,48.2568,48.3162,45941.0
2024-05-16 13:30:00,48.86,48.91,48.81,48.91,21855.0,48.3261,48.3755,48.2766,48.3755,21855.0
2024-05-16 14:00:00,48.91,48.94,48.84,48.94,77684.0,48.3755,48.4052,48.3063,48.4052,77684.0
2024-05-16 14:30:00,48.94,49.04,48.91,49.02,35179.0,48.4052,48.5041,48.3755,48.4843,35179.0
2024-05-16 15:00:00,49.02,49.02,48.94,48.98,74756.0,48.4843,48.4843,48.4052,48.4447,74756.0
2024-05-16 15:30:00,48.97,49.03,48.78,48.85,255215.0,48.4348,48.4942,48.2469,48.3162,255215.0
2024-05-17 09:30:00,48.94,48.97,48.58,48.89,18854.0,48.4052,48.4348,48.0491,48.3557,18854.0
2024-05-17 10:00:00,48.88,49.07,48.77,49.07,24856.0,48.3458,48.5338,48.237,48.5338,24856.0
2024-05-17 10:30:00,49.08,49.12,48.89,48.91,35412.0,48.5436,48.5832,48.3557,48.3755,35412.0
2024-05-17 11:00:00,48.91,48.91,48.79,48.84,22406.0,48.3755,48.3755,48.2568,48.3063,22406.0
2024-05-17 11:30:00,48.83,48.83,48.67,48.67,14886.0,48.2964,48.2964,48.1381,48.1381,14886.0
2024-05-17 12:00:00,48.67,48.87,48.66,48.82,22043.0,48.1381,48.3359,48.1282,48.2865,22043.0
2024-05-17 12:30:00,48.8,48.85,48.71,48.71,20132.0,48.2667,48.3162,48.1777,48.1777,20132.0
2024-05-17 13:00:00,48.71,48.73,48.65,48.68,14815.0,48.1777,48.1975,48.1183,48.148,14815.0
2024-05-17 13:30:00,48.68,48.79,48.64,48.67,44704.0,48.148,48.2568,48.1085,48.1381,44704.0
2024-05-17 14:00:00,48.66,48.71,48.59,48.68,24389.0,48.1282,48.1777,48.059,48.148,24389.0
2024-05-17 14:30:00,48.68,48.75,48.66,48.74,24647.0,48.148,48.2173,48.1282,48.2074,24647.0
2024-05-17 15:00:00,48.73,48.81,48.66,48.81,46227.0,48.1975,48.2766,48.1282,48.2766,46227.0
2024-05-17 15:30:00,48.81,48.89,48.75,48.8,100560.0,48.2766,48.3557,48.2173,48.2667,100560.0
2024-05-20 09:30:00,48.73,48.78,48.44,48.63,41493.0,48.1975,48.2469,47.9106,48.0986,41493.0
2024-05-20 10:00:00,48.63,48.63,48.3,48.36,52652.0,48.0986,48.0986,47.7722,47.8315,52652.0
2024-05-20 10:30:00,48.36,48.53,48.32,48.39,27866.0,47.8315,47.9997,47.792,47.8612,27866.0
2024-05-20 11:00:00,48.39,48.45,48.39,48.42,21874.0,47.8612,47.9205,47.8612,47.8909,21874.0
2024-05-20 11:30:00,48.44,48.44,48.27,48.32,23303.0,47.9106,47.9106,47.7425,47.792,23303.0
2024-05-20 12:00:00,48.32,48.38,48.27,48.35,38837.0,47.792,47.8513,47.7425,47.8216,38837.0
2024-05-20 12:30:00,48.35,48.45,48.27,48.43,64538.0,47.8216,47.9205,47.7425,47.9008,64538.0
2024-05-20 13:00:00,48.45,48.55,48.42,48.54,28468.0,47.9205,48.0194,47.8909,48.0095,28468.0
2024-05-20 13:30:00,48.53,48.62,48.52,48.61,18055.0,47.9997,48.0887,47.9898,48.0788,18055.0
2024-05-20 14:00:00,48.61,48.73,48.52,48.72,26643.0,48.0788,48.1975,47.9898,48.1876,26643.0
2024-05-20 14:30:00,48.71,48.85,48.68,48.77,33554.0,48.1777,48.3162,48.148,48.237,33554.0
2024-05-20 15:00:00,48.78,48.84,48.76,48.82,33572.0,48.2469,48.3063,48.2271,48.2865,33572.0
2024-05-20 15:30:00,48.82,49.09,48.81,49.02,130688.0,48.2865,48.5535,48.2766,48.4843,130688.0
2024-05-21 09:30:00,48.87,49.33,48.79,49.31,52430.0,48.3359,48.7909,48.2568,48.7711,52430.0
2024-05-21 10:00:00,49.32,49.47,49.22,49.32,48441.0,48.781,48.9294,48.6821,48.781,48441.0
2024-05-21 10:30:00,49.32,49.32,49.11,49.17,47365.0,48.781,48.781,48.5733,48.6327,47365.0
2024-05-21 11:00:00,49.18,49.21,48.96,49.01,95601.0,48.6426,48.6722,48.425,48.4744,95601.0
2024-05-21 11:30:00,49.02,49.08,48.95,48.96,28773.0,48.4843,48.5436,48.4151,48.425,28773.0
2024-05-21 12:00:00,48.96,49.03,48.93,48.98,36252.0,48.425,48.4942,48.3953,48.4447,36252.0
2024-05-21 12:30:00,48.98,49.07,48.97,49.0,27678.0,48.4447,48.5338,48.4348,48.4645,27678.0
2024-05-21 13:00:00,49.01,49.03,48.95,48.98,30238.0,48.4744,48.4942,48.4151,48.4447,30238.0
2024-05-21 13:30:00,48.98,49.05,48.98,49.04,32198.0,48.4447,48.514,48.4447,48.5041,32198.0
2024-05-21 14:00:00,49.04,49.07,48.98,49.03,29234.0,48.5041,48.5338,48.4447,48.4942,29234.0
2024-05-21 14:30:00,49.03,49.07,49.01,49.02,128622.0,48.4942,48.5338,48.4744,48.4843,128622.0
2024-05-21 15:00:00,49.01,49.13,49.01,49.09,41202.0,48.4744,48.5931,48.4744,48.5535,41202.0
2024-05-21 15:30:00,49.09,49.32,49.09,49.22,193613.0,48.5535,48.781,48.5535,48.6821,193613.0
2024-05-22 09:30:00,49.22,49.55,49.14,49.37,51869.0,48.6821,49.0085,48.603,48.8305,51869.0
2024-05-22 10:00:00,49.36,49.45,49.3,49.3,48748.0,48.8206,48.9096,48.7612,48.7612,48748.0
2024-05-22 10:30:00,49.3,49.34,49.14,49.14,32731.0,48.7612,48.8008,48.603,48.603,32731.0
2024-05-22 11:00:00,49.13,49.25,49.09,49.21,21643.0,48.5931,48.7118,48.5535,48.6722,21643.0
2024-05-22 11:30:00,49.21,49.3,49.12,49.26,24504.0,48.6722,48.7612,48.5832,48.7217,24504.0
2024-05-22 12:00:00,49.27,49.37,49.23,49.37,61239.0,48.7316,48.8305,48.692,48.8305,61239.0
2024-05-22 12:30:00,49.34,49.34,49.24,49.25,15903.0,48.8008,48.8008,48.7019,48.7118,15903.0
2024-05-22 13:00:00,49.25,49.3,49.24,49.3,7474.0,48.7118,48.7612,48.7019,48.7612,7474.0
2024-05-22 13:30:00,49.3,49.33,49.26,49.33,17420.0,48.7612,48.7909,48.7217,48.7909,17420.0
2024-05-22 14:00:00,49.34,49.34,49.22,49.23,29342.0,48.8008,48.8008,48.6821,48.692,29342.0
2024-05-22 14:30:00,49.21,49.34,49.17,49.27,34390.0,48.6722,48.8008,48.6327,48.7316,34390.0
2024-05-22 15:00:00,49.27,49.32,49.21,49.32,36287.0,48.7316,48.781,48.6722,48.781,36287.0
2024-05-22 15:30:00,49.31,49.52,49.25,49.5,94230.0,48.7711,48.9788,48.7118,48.9591,94230.0
2024-05-23 09:30:00,49.65,50.26,49.65,49.83,64605.0,49.1074,49.7108,49.1074,49.2855,64605.0
2024-05-23 10:00:00,49.83,49.94,49.63,49.63,44458.0,49.2855,49.3942,49.0876,49.0876,44458.0
2024-05-23 10:30:00,49.63,49.71,49.43,49.58,39206.0,49.0876,49.1668,48.8898,49.0382,39206.0
2024-05-23 11:00:00,49.57,49.77,49.53,49.72,58603.0,49.0283,49.2261,48.9887,49.1767,58603.0
2024-05-23 11:30:00,49.71,49.73,49.53,49.61,17892.0,49.1668,49.1865,48.9887,49.0679,17892.0
2024-05-23 12:00:00,49.61,49.65,49.53,49.54,12598.0,49.0679,49.1074,48.9887,48.9986,12598.0
2024-05-23 12:30:00,49.54,49.73,49.54,49.64,34655.0,48.9986,49.1865,48.9986,49.0975,34655.0
2024-05-23 13:00:00,49.63,49.63,49.53,49.57,17051.0,49.0876,49.0876,48.9887,49.0283,17051.0
2024-05-23 13:30:00,49.55,49.55,49.35,49.38,17595.0,49.0085,49.0085,48.8107,48.8404,17595.0
2024-05-23 14:00:00,49.36,49.36,49.26,49.32,12127.0,48.8206,48.8206,48.7217,48.781,12127.0
2024-05-23 14:30:00,49.29,49.32,49.06,49.06,24288.0,48.7514,48.781,48.5239,48.5239,24288.0
2024-05-23 15:00:00,49.05,49.24,49.04,49.2,32370.0,48.514,48.7019,48.5041,48.6623,32370.0
2024-05-23 15:30:00,49.19,49.37,49.18,49.25,100478.0,48.6524,48.8305,48.6426,48.7118,100478.0
2024-05-24 09:30:00,49.37,49.67,49.32,49.66,16601.0,48.8305,49.1272,48.781,49.1173,16601.0
2024-05-24 10:00:00,49.68,49.97,49.68,49.97,27306.0,49.1371,49.4239,49.1371,49.4239,27306.0
2024-05-24 10:30:00,49.97,49.98,49.79,49.91,26795.0,49.4239,49.4338,49.2459,49.3646,26795.0
2024-05-24 11:00:00,49.91,50.03,49.85,49.97,19304.0,49.3646,49.4833,49.3052,49.4239,19304.0
2024-05-24 11:30:00,49.96,50.07,49.9,50.06,17952.0,49.414,49.5228,49.3547,49.5129,17952.0
2024-05-24 12:00:00,50.05,50.17,50.05,50.14,10263.0,49.503,49.6217,49.503,49.5921,10263.0
2024-05-24 12:30:00,50.13,50.16,50.0,50.04,11104.0,49.5822,49.6118,49.4536,49.4932,11104.0
2024-05-24 13:00:00,50.01,50.19,50.01,50.11,19008.0,49.4635,49.6415,49.4635,49.5624,19008.0
2024-05-24 13:30:00,50.1,50.11,49.92,50.05,18187.0,49.5525,49.5624,49.3745,49.503,18187.0
2024-05-24 14:00:00,50.05,50.13,50.05,50.08,17799.0,49.503,49.5822,49.503,49.5327,17799.0
2024-05-24 14:30:00,50.07,50.14,50.07,50.1,17397.0,49.5228,49.5921,49.5228,49.5525,17397.0
2024-05-24 15:00:00,50.09,50.11,49.93,49.96,28752.0,49.5426,49.5624,49.3844,49.414,28752.0
2024-05-24 15:30:00,49.96,50.05,49.84,49.88,168766.0,49.414,49.503,49.2953,49.3349,168766.0
2024-05-28 09:30:00,49.8,50.02,49.69,49.93,23522.0,49.2558,49.4734,49.147,49.3844,23522.0
2024-05-28 10:00:00,49.91,50.09,49.9,50.08,29252.0,49.3646,49.5426,49.3547,49.5327,29252.0
2024-05-28 10:30:00,50.07,50.12,49.96,49.98,23504.0,49.5228,49.5723,49.414,49.4338,23504.0
2024-05-28 11:00:00,49.99,50.09,49.96,50.0,33051.0,49.4437,49.5426,49.414,49.4536,33051.0
2024-05-28 11:30:00,50.0,50.01,49.73,49.73,19664.0,49.4536,49.4635,49.1865,49.1865,19664.0
2024-05-28 12:00:00,49.73,49.79,49.69,49.71,30393.0,49.1865,49.2459,49.147,49.1668,30393.0
2024-05-28 12:30:00,49.7,49.8,49.68,49.75,15464.0,49.1569,49.2558,49.1371,49.2063,15464.0
2024-05-28 13:00:00,49.75,49.76,49.51,49.52,14377.0,49.2063,49.2162,48.9689,48.9788,14377.0
2024-05-28 13:30:00,49.52,49.59,49.47,49.51,13956.0,48.9788,49.0481,48.9294,48.9689,13956.0
2024-05-28 14:00:00,49.49,49.56,49.43,49.49,24770.0,48.9492,49.0184,48.8898,48.9492,24770.0
2024-05-28 14:30:00,49.54,49.67,49.39,49.64,30957.0,48.9986,49.1272,48.8503,49.0975,30957.0
2024-05-28 15:00:00,49.65,49.73,49.61,49.71,31524.0,49.1074,49.1865,49.0679,49.1668,31524.0
2024-05-28 15:30:00,49.72,49.78,49.62,49.62,204717.0,49.1767,49.236,49.0777,49.0777,204717.0
2024-05-29 09:30:00,49.3,49.66,49.29,49.6,16026.0,48.7612,49.1173,48.7514,49.058,16026.0
2024-05-29 10:00:00,49.57,49.61,49.42,49.59,20728.0,49.0283,49.0679,48.8799,49.0481,20728.0
2024-05-29 10:30:00,49.57,49.68,49.55,49.66,17031.0,49.0283,49.1371,49.0085,49.1173,17031.0
2024-05-29 11:00:00,49.66,49.69,49.58,49.63,15529.0,49.1173,49.147,49.0382,49.0876,15529.0
2024-05-29 11:30:00,49.59,49.72,49.54,49.71,14114.0,49.0481,49.1767,48.9986,49.1668,14114.0
2024-05-29 12:00:00,49.69,49.78,49.64,49.77,20669.0,49.147,49.236,49.0975,49.2261,20669.0
2024-05-29 12:30:00,49.78,49.79,49.7,49.71,19709.0,49.236,49.2459,49.1569,49.1668,19709.0
2024-05-29 13:00:00,49.71,49.72,49.61,49.61,12324.0,49.1668,49.1767,49.0679,49.0679,12324.0
2024-05-29 13:30:00,49.63,49.68,49.59,49.68,13933.0,49.0876,49.1371,49.0481,49.1371,13933.0
2024-05-29 14:00:00,49.66,49.66,49.56,49.59,15265.0,49.1173,49.1173,49.0184,49.0481,15265.0
2024-05-29 14:30:00,49.59,49.64,49.56,49.6,24407.0,49.0481,49.0975,49.0184,49.058,24407.0
2024-05-29 15:00:00,49.61,49.67,49.53,49.62,34126.0,49.0679,49.1272,48.9887,49.0777,34126.0
2024-05-29 15:30:00,49.62,49.82,49.6,49.78,149731.0,49.0777,49.2756,49.058,49.236,149731.0
2024-05-30 09:30:00,50.17,50.56,50.1,50.42,64223.0,49.6217,50.0075,49.5525,49.869,64223.0
2024-05-30 10:00:00,50.44,50.68,50.29,50.63,46925.0,49.8888,50.1262,49.7404,50.0767,46925.0
2024-05-30 10:30:00,50.63,50.63,50.27,50.34,47185.0,50.0767,50.0767,49.7206,49.7899,47185.0
2024-05-30 11:00:00,50.34,50.61,50.34,50.57,53555.0,49.7899,50.0569,49.7899,50.0174,53555.0
2024-05-30 11:30:00,50.55,50.56,50.44,50.52,27099.0,49.9976,50.0075,49.8888,49.9679,27099.0
2024-05-30 12:00:00,50.52,50.64,50.5,50.59,30550.0,49.9679,50.0866,49.9481,50.0371,30550.0
2024-05-30 12:30:00,50.6,50.65,50.38,50.39,47795.0,50.047,50.0965,49.8294,49.8393,47795.0
2024-05-30 13:00:00,50.39,50.47,50.36,50.41,40079.0,49.8393,49.9185,49.8097,49.8591,40079.0
2024-05-30 13:30:00,50.41,50.5,50.4,50.41,34915.0,49.8591,49.9481,49.8492,49.8591,34915.0
2024-05-30 14:00:00,50.41,50.53,50.38,50.48,41425.0,49.8591,49.9778,49.8294,49.9283,41425.0
2024-05-30 14:30:00,50.48,50.5,50.4,50.46,50474.0,49.9283,49.9481,49.8492,49.9086,50474.0
2024-05-30 15:00:00,50.45,50.63,50.42,50.62,57709.0,49.8987,50.0767,49.869,50.0668,57709.0
2024-05-30 15:30:00,50.62,50.7,50.48,50.67,248159.0,50.0668,50.1459,49.9283,50.1163,248159.0
2024-05-31 09:30:00,50.79,51.13,50.69,50.89,37782.0,50.235,50.5712,50.1361,50.3339,37782.0
2024-05-31 10:00:00,50.87,51.02,50.83,50.92,23290.0,50.3141,50.4624,50.2745,50.3635,23290.0
2024-05-31 10:30:00,50.91,51.1,50.75,51.1,47580.0,50.3536,50.5416,50.1954,50.5416,47580.0
2024-05-31 11:00:00,51.1,51.1,50.64,50.67,36860.0,50.5416,50.5416,50.0866,50.1163,36860.0
2024-05-31 11:30:00,50.66,50.88,50.59,50.8,25787.0,50.1064,50.324,50.0371,50.2449,25787.0
2024-05-31 12:00:00,50.8,50.87,50.73,50.86,18142.0,50.2449,50.3141,50.1756,50.3042,18142.0
2024-05-31 12:30:00,50.85,50.95,50.8,50.94,23416.0,50.2943,50.3932,50.2449,50.3833,23416.0
2024-05-31 13:00:00,50.94,51.02,50.92,50.99,14882.0,50.3833,50.4624,50.3635,50.4328,14882.0
2024-05-31 13:30:00,50.99,51.03,50.79,50.79,40835.0,50.4328,50.4723,50.235,50.235,40835.0
2024-05-31 14:00:00,50.8,50.91,50.79,50.86,68547.0,50.2449,50.3536,50.235,50.3042,68547.0
2024-05-31 14:30:00,50.87,50.93,50.76,50.78,29077.0,50.3141,50.3734,50.2053,50.2251,29077.0
2024-05-31 15:00:00,50.77,50.8,50.57,50.57,97244.0,50.2152,50.2449,50.0174,50.0174,97244.0
2024-05-31 15:30:00,50.59,51.22,50.58,51.21,223431.0,50.0371,50.6603,50.0273,50.6504,223431.0
2024-06-03 09:30:00,51.56,51.98,51.5,51.52,51864.0,50.9965,51.412,50.9372,50.957,51864.0
2024-06-03 10:00:00,51.63,51.65,51.2,51.2,48442.0,51.0658,51.0856,50.6405,50.6405,48442.0
2024-06-03 10:30:00,51.19,51.2,50.77,50.99,58942.0,50.6306,50.6405,50.2152,50.4328,58942.0
2024-06-03 11:00:00,50.96,51.27,50.95,51.27,13778.0,50.4031,50.7097,50.3932,50.7097,13778.0
2024-06-03 11:30:00,51.28,51.31,51.07,51.1,20005.0,50.7196,50.7493,50.5119,50.5416,20005.0
2024-06-03 12:00:00,51.09,51.11,50.84,50.93,24558.0,50.5317,50.5515,50.2844,50.3734,24558.0
2024-06-03 12:30:00,50.93,50.95,50.87,50.89,16719.0,50.3734,50.3932,50.3141,50.3339,16719.0
2024-06-03 13:00:00,50.94,51.01,50.86,50.95,13596.0,50.3833,50.4526,50.3042,50.3932,13596.0
2024-06-03 13:30:00,50.94,51.06,50.93,50.96,19098.0,50.3833,50.502,50.3734,50.4031,19098.0
2024-06-03 14:00:00,50.96,51.1,50.92,51.02,29351.0,50.4031,50.5416,50.3635,50.4624,29351.0
2024-06-03 14:30:00,51.02,51.09,50.95,50.97,30125.0,50.4624,50.5317,50.3932,50.413,30125.0
2024-06-03 15:00:00,50.97,51.0,50.93,50.95,24425.0,50.413,50.4427,50.3734,50.3932,24425.0
2024-06-03 15:30:00,50.94,50.98,50.8,50.96,119256.0,50.3833,50.4229,50.2449,50.4031,119256.0
2024-06-04 09:30:00,50.84,51.21,50.7,51.21,26737.0,50.2844,50.6504,50.1459,50.6504,26737.0
2024-06-04 10:00:00,51.21,51.28,50.97,50.99,41067.0,50.6504,50.7196,50.413,50.4328,41067.0
2024-06-04 10:30:00,50.99,51.0,50.86,50.86,25879.0,50.4328,50.4427,50.3042,50.3042,25879.0
2024-06-04 11:00:00,50.86,51.14,50.86,51.1,52477.0,50.3042,50.5811,50.3042,50.5416,52477.0
2024-06-04 11:30:00,51.09,51.17,51.01,51.07,69806.0,50.5317,50.6108,50.4526,50.5119,69806.0
2024-06-04 12:00:00,51.08,51.08,50.93,50.97,20710.0,50.5218,50.5218,50.3734,50.413,20710.0
2024-06-04 12:30:00,50.97,50.99,50.83,50.89,13246.0,50.413,50.4328,50.2745,50.3339,13246.0
2024-06-04 13:00:00,50.89,50.91,50.78,50.89,14872.0,50.3339,50.3536,50.2251,50.3339,14872.0
2024-06-04 13:30:00,50.89,50.89,50.81,50.86,19013.0,50.3339,50.3339,50.2547,50.3042,19013.0
2024-06-04 14:00:00,50.86,50.88,50.76,50.76,21879.0,50.3042,50.324,50.2053,50.2053,21879.0
2024-06-04 14:30:00,50.76,50.86,50.74,50.8,26786.0,50.2053,50.3042,50.1855,50.2449,26786.0
2024-06-04 15:00:00,50.8,50.81,50.73,50.76,40337.0,50.2449,50.2547,50.1756,50.2053,40337.0
2024-06-04 15:30:00,50.77,50.78,50.51,50.58,200217.0,50.2152,50.2251,49.958,50.0273,200217.0
2024-06-05 09:30:00,50.8,51.01,50.53,50.98,15349.0,50.2449,50.4526,49.9778,50.4229,15349.0
2024-06-05 10:00:00,50.95,51.12,50.75,50.99,26623.0,50.3932,50.5614,50.1954,50.4328,26623.0
2024-06-05 10:30:00,50.97,51.1,50.96,51.0,19975.0,50.413,50.5416,50.4031,50.4427,19975.0
2024-06-05 11:00:00,51.0,51.17,50.98,51.13,15070.0,50.4427,50.6108,50.4229,50.5712,15070.0
2024-06-05 11:30:00,51.11,51.2,51.08,51.19,12536.0,50.5515,50.6405,50.5218,50.6306,12536.0
2024-06-05 12:00:00,51.19,51.19,51.08,51.08,16464.0,50.6306,50.6306,50.5218,50.5218,16464.0
2024-06-05 12:30:00,51.08,51.21,51.07,51.19,13377.0,50.5218,50.6504,50.5119,50.6306,13377.0
2024-06-05 13:00:00,51.19,51.19,51.1,51.14,9688.0,50.6306,50.6306,50.5416,50.5811,9688.0
2024-06-05 13:30:00,51.15,51.15,51.05,51.11,14693.0,50.591,50.591,50.4921,50.5515,14693.0
2024-06-05 14:00:00,51.12,51.13,51.04,51.06,9374.0,50.5614,50.5712,50.4822,50.502,9374.0
2024-06-05 14:30:00,51.04,51.09,51.01,51.09,24304.0,50.4822,50.5317,50.4526,50.5317,24304.0
2024-06-05 15:00:00,51.08,51.18,51.07,51.08,21069.0,50.5218,50.6207,50.5119,50.5218,21069.0
2024-06-05 15:30:00,51.07,51.1,50.87,51.09,136770.0,50.5119,50.5416,50.3141,50.5317,136770.0
2024-06-06 09:30:00,51.09,51.38,50.94,51.37,16535.0,50.5317,50.8185,50.3833,50.8086,16535.0
2024-06-06 10:00:00,51.38,51.38,51.22,51.25,16651.0,50.8185,50.8185,50.6603,50.6899,16651.0
2024-06-06 10:30:00,51.23,51.24,51.11,51.2,18769.0,50.6702,50.68,50.5515,50.6405,18769.0
2024-06-06 11:00:00,51.21,51.35,51.16,51.2,16468.0,50.6504,50.7888,50.6009,50.6405,16468.0
2024-06-06 11:30:00,51.19,51.25,51.18,51.2,11341.0,50.6306,50.6899,50.6207,50.6405,11341.0
2024-06-06 12:00:00,51.19,51.22,51.13,51.15,17650.0,50.6306,50.6603,50.5712,50.591,17650.0
2024-06-06 12:30:00,51.14,51.21,51.11,51.16,17531.0,50.5811,50.6504,50.5515,50.6009,17531.0
2024-06-06 13:00:00,51.16,51.25,51.13,51.24,12328.0,50.6009,50.6899,50.5712,50.68,12328.0
2024-06-06 13:30:00,51.23,51.29,51.22,51.22,11016.0,50.6702,50.7295,50.6603,50.6603,11016.0
2024-06-06 14:00:00,51.23,51.23,51.06,51.12,14469.0,50.6702,50.6702,50.502,50.5614,14469.0
2024-06-06 14:30:00,51.12,51.18,51.09,51.14,15191.0,50.5614,50.6207,50.5317,50.5811,15191.0
2024-06-06 15:00:00,51.14,51.14,51.06,51.08,15838.0,50.5811,50.5811,50.502,50.5218,15838.0
2024-06-06 15:30:00,51.08,51.1,50.85,50.9,96517.0,50.5218,50.5416,50.2943,50.3438,96517.0
2024-06-07 09:30:00,50.75,51.35,50.75,51.19,20947.0,50.1954,50.7888,50.1954,50.6306,20947.0
2024-06-07 10:00:00,51.22,51.22,50.8,50.81,14666.0,50.6603,50.6603,50.2449,50.2547,14666.0
2024-06-07 10:30:00,50.8,50.98,50.73,50.73,21221.0,50.2449,50.4229,50.1756,50.1756,21221.0
2024-06-07 11:00:00,50.73,50.73,50.59,50.69,21306.0,50.1756,50.1756,50.0371,50.1361,21306.0
2024-06-07 11:30:00,50.7,50.75,50.6,50.67,27712.0,50.1459,50.1954,50.047,50.1163,27712.0
2024-06-07 12:00:00,50.66,50.79,50.57,50.6,21850.0,50.1064,50.235,50.0174,50.047,21850.0
2024-06-07 12:30:00,50.63,50.74,50.56,50.6,31051.0,50.0767,50.1855,50.0075,50.047,31051.0
2024-06-07 13:00:00,50.6,50.63,50.55,50.55,19308.0,50.047,50.0767,49.9976,49.9976,19308.0
2024-06-07 13:30:00,50.54,50.62,50.54,50.6,25630.0,49.9877,50.0668,49.9877,50.047,25630.0
2024-06-07 14:00:00,50.59,50.59,50.4,50.49,21766.0,50.0371,50.0371,49.8492,49.9382,21766.0
2024-06-07 14:30:00,50.48,50.48,50.38,50.41,17395.0,49.9283,49.9283,49.8294,49.8591,17395.0
2024-06-07 15:00:00,50.4,50.42,50.34,50.41,32536.0,49.8492,49.869,49.7899,49.8591,32536.0
2024-06-07 15:30:00,50.4,50.5,50.24,50.27,101586.0,49.8492,49.9481,49.691,49.7206,101586.0
2024-06-10 09:30:00,50.11,50.51,49.97,50.42,41037.0,49.5624,49.958,49.4239,49.869,41037.0
2024-06-10 10:00:00,50.39,50.43,50.28,50.36,23690.0,49.8393,49.8789,49.7305,49.8097,23690.0
2024-06-10 10:30:00,50.36,50.42,50.28,50.37,20792.0,49.8097,49.869,49.7305,49.8196,20792.0
2024-06-10 11:00:00,50.37,50.37,50.23,50.27,25968.0,49.8196,49.8196,49.6811,49.7206,25968.0
2024-06-10 11:30:00,50.27,50.37,50.22,50.34,19966.0,49.7206,49.8196,49.6712,49.7899,19966.0
2024-06-10 12:00:00,50.34,50.45,50.3,50.44,21564.0,49.7899,49.8987,49.7503,49.8888,21564.0
2024-06-10 12:30:00,50.43,50.45,50.32,50.36,26547.0,49.8789,49.8987,49.7701,49.8097,26547.0
2024-06-10 13:00:00,50.37,50.42,50.25,50.36,18442.0,49.8196,49.869,49.7009,49.8097,18442.0
2024-06-10 13:30:00,50.37,50.47,50.36,50.43,17112.0,49.8196,49.9185,49.8097,49.8789,17112.0
2024-06-10 14:00:00,50.43,50.49,50.39,50.45,19608.0,49.8789,49.9382,49.8393,49.8987,19608.0
2024-06-10 14:30:00,50.47,50.61,50.45,50.48,29595.0,49.9185,50.0569,49.8987,49.9283,29595.0
2024-06-10 15:00:00,50.47,50.77,50.46,50.72,79670.0,49.9185,50.2152,49.9086,50.1657,79670.0
2024-06-10 15:30:00,50.71,50.9,50.65,50.74,159281.0,50.1558,50.3438,50.0965,50.1855,159281.0
2024-06-11 09:30:00,50.64,51.18,50.62,50.88,64320.0,50.0866,50.6207,50.0668,50.324,64320.0
2024-06-11 10:00:00,50.88,51.04,50.64,50.69,19457.0,50.324,50.4822,50.0866,50.1361,19457.0
2024-06-11 10:30:00,50.68,50.83,50.66,50.77,20526.0,50.1262,50.2745,50.1064,50.2152,20526.0
2024-06-11 11:00:00,50.76,50.78,50.7,50.77,17451.0,50.2053,50.2251,50.1459,50.2152,17451.0
2024-06-11 11:30:00,50.78,50.78,50.57,50.59,22595.0,50.2251,50.2251,50.0174,50.0371,22595.0
2024-06-11 12:00:00,50.59,50.64,50.57,50.64,14380.0,50.0371,50.0866,50.0174,50.0866,14380.0
2024-06-11 12:30:00,50.64,50.64,50.57,50.6,18502.0,50.0866,50.0866,50.0174,50.047,18502.0
2024-06-11 13:00:00,50.6,50.63,50.54,50.61,25910.0,50.047,50.0767,49.9877,50.0569,25910.0
2024-06-11 13:30:00,50.61,50.62,50.53,50.54,19870.0,50.0569,50.0668,49.9778,49.9877,19870.0
2024-06-11 14:00:00,50.54,50.54,50.46,50.49,69609.0,49.9877,49.9877,49.9086,49.9382,69609.0
2024-06-11 14:30:00,50.5,50.5,50.33,50.43,32558.0,49.9481,49.9481,49.78,49.8789,32558.0
2024-06-11 15:00:00,50.43,50.5,50.37,50.46,86384.0,49.8789,49.9481,49.8196,49.9086,86384.0
2024-06-11 15:30:00,50.47,50.47,50.25,50.33,133980.0,49.9185,49.9185,49.7009,49.78,133980.0
2024-06-12 09:30:00,50.74,50.92,50.46,50.52,18476.0,50.1855,50.3635,49.9086,49.9679,18476.0
2024-06-12 10:00:00,50.5,50.66,50.5,50.55,17205.0,49.9481,50.1064,49.9481,49.9976,17205.0
2024-06-12 10:30:00,50.56,50.58,50.38,50.52,13313.0,50.0075,50.0273,49.8294,49.9679,13313.0
2024-06-12 11:00:00,50.53,50.65,50.52,50.58,12354.0,49.9778,50.0965,49.9679,50.0273,12354.0
2024-06-12 11:30:00,50.56,50.62,50.45,50.6,221999.0,50.0075,50.0668,49.8987,50.047,221999.0
2024-06-12 12:00:00,50.59,50.75,50.45,50.67,50667.0,50.0371,50.1954,49.8987,50.1163,50667.0
2024-06-12 12:30:00,50.68,50.8,50.56,50.8,14216.0,50.1262,50.2449,50.0075,50.2449,14216.0
2024-06-12 13:00:00,50.78,50.78,50.6,50.6,13388.0,50.2251,50.2251,50.047,50.047,13388.0
2024-06-12 13:30:00,50.59,50.62,50.53,50.54,11022.0,50.0371,50.0668,49.9778,49.9877,11022.0
2024-06-12 14:00:00,50.52,50.52,50.33,50.42,20951.0,49.9679,49.9679,49.78,49.869,20951.0
2024-06-12 14:30:00,50.42,50.44,50.24,50.36,23557.0,49.869,49.8888,49.691,49.8097,23557.0
2024-06-12 15:00:00,50.34,50.43,50.29,50.33,27909.0,49.7899,49.8789,49.7404,49.78,27909.0
2024-06-12 15:30:00,50.34,50.5,50.29,50.45,121690.0,49.7899,49.9481,49.7404,49.8987,121690.0
2024-06-13 09:30:00,50.53,50.88,50.4,50.66,42208.0,49.9778,50.324,49.8492,50.1064,42208.0
2024-06-13 10:00:00,50.68,50.7,50.41,50.41,13504.0,50.1262,50.1459,49.8591,49.8591,13504.0
2024-06-13 10:30:00,50.41,50.46,50.24,50.29,14601.0,49.8591,49.9086,49.691,49.7404,14601.0
2024-06-13 11:00:00,50.28,50.32,50.16,50.23,17740.0,49.7305,49.7701,49.6118,49.6811,17740.0
2024-06-13 11:30:00,50.23,50.24,50.1,50.16,14864.0,49.6811,49.691,49.5525,49.6118,14864.0
2024-06-13 12:00:00,50.16,50.17,50.04,50.06,12721.0,49.6118,49.6217,49.4932,49.5129,12721.0
2024-06-13 12:30:00,50.05,50.05,49.93,49.96,14731.0,49.503,49.503,49.3844,49.414,14731.0
2024-06-13 13:00:00,49.97,50.1,49.96,50.05,30703.0,49.4239,49.5525,49.414,49.503,30703.0
2024-06-13 13:30:00,50.03,50.03,49.83,49.87,23737.0,49.4833,49.4833,49.2855,49.325,23737.0
2024-06-13 14:00:00,49.86,49.99,49.84,49.92,15488.0,49.3151,49.4437,49.2953,49.3745,15488.0
2024-06-13 14:30:00,49.92,49.92,49.84,49.84,14941.0,49.3745,49.3745,49.2953,49.2953,14941.0
2024-06-13 15:00:00,49.84,49.97,49.84,49.9,21241.0,49.2953,49.4239,49.2953,49.3547,21241.0
2024-06-13 15:30:00,49.91,50.21,49.86,49.93,121418.0,49.3646,49.6613,49.3151,49.3844,121418.0
2024-06-14 09:30:00,49.71,50.1,49.64,49.69,17744.0,49.1668,49.5525,49.0975,49.147,17744.0
2024-06-14 10:00:00,49.67,49.71,49.44,49.57,29786.0,49.1272,49.1668,48.8997,49.0283,29786.0
2024-06-14 10:30:00,49.56,49.6,49.36,49.39,18908.0,49.0184,49.058,48.8206,48.8503,18908.0
2024-06-14 11:00:00,49.41,49.49,49.34,49.49,9522.0,48.87,48.9492,48.8008,48.9492,9522.0
2024-06-14 11:30:00,49.53,49.66,49.52,49.54,11879.0,48.9887,49.1173,48.9788,48.9986,11879.0
2024-06-14 12:00:00,49.53,49.66,49.5,49.65,8465.0,48.9887,49.1173,48.9591,49.1074,8465.0
2024-06-14 12:30:00,49.65,49.72,49.6,49.71,9843.0,49.1074,49.1767,49.058,49.1668,9843.0
2024-06-14 13:00:00,49.71,49.82,49.67,49.7,26382.0,49.1668,49.2756,49.1272,49.1569,26382.0
2024-06-14 13:30:00,49.7,49.76,49.69,49.73,14547.0,49.1569,49.2162,49.147,49.1865,14547.0
2024-06-14 14:00:00,49.73,49.83,49.7,49.78,29506.0,49.1865,49.2855,49.1569,49.236,29506.0
2024-06-14 14:30:00,49.79,49.81,49.74,49.8,10905.0,49.2459,49.2657,49.1964,49.2558,10905.0
2024-06-14 15:00:00,49.79,49.93,49.78,49.88,98982.0,49.2459,49.3844,49.236,49.3349,98982.0
2024-06-14 15:30:00,49.86,49.88,49.63,49.68,100887.0,49.3151,49.3349,49.0876,49.1371,100887.0
2024-06-17 09:30:00,49.51,49.76,49.49,49.57,14447.0,48.9689,49.2162,48.9492,49.0283,14447.0
2024-06-17 10:00:00,49.56,49.6,49.41,49.45,17148.0,49.0184,49.058,48.87,48.9096,17148.0
2024-06-17 10:30:00,49.46,49.48,49.33,49.36,13793.0,48.9195,48.9393,48.7909,48.8206,13793.0
2024-06-17 11:00:00,49.35,49.48,49.34,49.36,15758.0,48.8107,48.9393,48.8008,48.8206,15758.0
2024-06-17 11:30:00,49.35,49.47,49.35,49.41,9619.0,48.8107,48.9294,48.8107,48.87,9619.0
2024-06-17 12:00:00,49.41,49.6,49.4,49.59,12925.0,48.87,49.058,48.8602,49.0481,12925.0
2024-06-17 12:30:00,49.58,49.58,49.45,49.51,8505.0,49.0382,49.0382,48.9096,48.9689,8505.0
2024-06-17 13:00:00,49.52,49.64,49.51,49.64,13177.0,48.9788,49.0975,48.9689,49.0975,13177.0
2024-06-17 13:30:00,49.64,49.73,49.63,49.73,19307.0,49.0975,49.1865,49.0876,49.1865,19307.0
2024-06-17 14:00:00,49.73,49.85,49.73,49.81,17939.0,49.1865,49.3052,49.1865,49.2657,17939.0
2024-06-17 14:30:00,49.81,49.86,49.79,49.81,22535.0,49.2657,49.3151,49.2459,49.2657,22535.0
2024-06-17 15:00:00,49.82,49.86,49.73,49.76,21656.0,49.2756,49.3151,49.1865,49.2162,21656.0
2024-06-17 15:30:00,49.77,49.79,49.61,49.69,169094.0,49.2261,49.2459,49.0679,49.147,169094.0
2024-06-18 09:30:00,49.9,49.9,49.59,49.63,32903.0,49.3547,49.3547,49.0481,49.0876,32903.0
2024-06-18 10:00:00,49.63,49.78,49.54,49.61,23285.0,49.0876,49.236,48.9986,49.0679,23285.0
2024-06-18 10:30:00,49.63,49.67,49.58,49.61,17292.0,49.0876,49.1272,49.0382,49.0679,17292.0
2024-06-18 11:00:00,49.6,49.72,49.54,49.71,17190.0,49.058,49.1767,48.9986,49.1668,17190.0
2024-06-18 11:30:00,49.69,49.75,49.67,49.75,12555.0,49.147,49.2063,49.1272,49.2063,12555.0
2024-06-18 12:00:00,49.72,49.77,49.67,49.67,13990.0,49.1767,49.2261,49.1272,49.1272,13990.0
2024-06-18 12:30:00,49.68,49.71,49.63,49.68,13908.0,49.1371,49.1668,49.0876,49.1371,13908.0
2024-06-18 13:00:00,49.67,49.81,49.66,49.8,18082.0,49.1272,49.2657,49.1173,49.2558,18082.0
2024-06-18 13:30:00,49.8,49.85,49.74,49.77,13053.0,49.2558,49.3052,49.1964,49.2261,13053.0
2024-06-18 14:00:00,49.78,49.9,49.74,49.85,20718.0,49.236,49.3547,49.1964,49.3052,20718.0
2024-06-18 14:30:00,49.85,49.9,49.85,49.9,27392.0,49.3052,49.3547,49.3052,49.3547,27392.0
2024-06-18 15:00:00,49.9,49.9,49.75,49.77,26929.0,49.3547,49.3547,49.2063,49.2261,26929.0
2024-06-18 15:30:00,49.77,49.91,49.7,49.91,199823.0,49.2261,49.3646,49.1569,49.3646,199823.0
2024-06-20 09:30:00,49.78,50.36,49.78,50.29,24999.0,49.236,49.8097,49.236,49.7404,24999.0
2024-06-20 10:00:00,50.31,50.31,50.12,50.18,25710.0,49.7602,49.7602,49.5723,49.6316,25710.0
2024-06-20 10:30:00,50.21,50.22,50.06,50.21,27848.0,49.6613,49.6712,49.5129,49.6613,27848.0
2024-06-20 11:00:00,50.21,50.23,50.09,50.1,19794.0,49.6613,49.6811,49.5426,49.5525,19794.0
2024-06-20 11:30:00,50.08,50.1,49.97,50.0,15372.0,49.5327,49.5525,49.4239,49.4536,15372.0
2024-06-20 12:00:00,49.99,50.02,49.93,50.0,18776.0,49.4437,49.4734,49.3844,49.4536,18776.0
2024-06-20 12:30:00,50.01,50.01,49.86,49.9,12320.0,49.4635,49.4635,49.3151,49.3547,12320.0
2024-06-20 13:00:00,49.9,50.03,49.82,50.0,21323.0,49.3547,49.4833,49.2756,49.4536,21323.0
2024-06-20 13:30:00,50.01,50.04,49.89,49.98,12404.0,49.4635,49.4932,49.3448,49.4338,12404.0
2024-06-20 14:00:00,49.98,50.03,49.98,50.01,14301.0,49.4338,49.4833,49.4338,49.4635,14301.0
2024-06-20 14:30:00,50.0,50.07,49.99,50.03,13641.0,49.4536,49.5228,49.4437,49.4833,13641.0
2024-06-20 15:00:00,50.03,50.12,49.99,50.09,26617.0,49.4833,49.5723,49.4437,49.5426,26617.0
2024-06-20 15:30:00,50.09,50.2,50.03,50.13,121126.0,49.5426,49.6514,49.4833,49.5822,121126.0
2024-06-21 09:30:00,50.3,50.68,50.0,50.14,98896.0,49.7503,50.1262,49.4536,49.5921,98896.0
2024-06-21 10:00:00,50.13,50.23,49.97,50.18,19075.0,49.5822,49.6811,49.4239,49.6316,19075.0
2024-06-21 10:30:00,50.18,50.38,50.14,50.29,22180.0,49.6316,49.8294,49.5921,49.7404,22180.0
2024-06-21 11:00:00,50.3,50.4,50.18,50.4,18198.0,49.7503,49.8492,49.6316,49.8492,18198.0
2024-06-21 11:30:00,50.41,50.44,50.26,50.31,17838.0,49.8591,49.8888,49.7108,49.7602,17838.0
2024-06-21 12:00:00,50.31,50.35,50.28,50.31,27896.0,49.7602,49.7998,49.7305,49.7602,27896.0
2024-06-21 12:30:00,50.31,50.52,50.31,50.48,45130.0,49.7602,49.9679,49.7602,49.9283,45130.0
2024-06-21 13:00:00,50.48,50.61,50.47,50.49,41442.0,49.9283,50.0569,49.9185,49.9382,41442.0
2024-06-21 13:30:00,50.5,50.67,50.5,50.64,23155.0,49.9481,50.1163,49.9481,50.0866,23155.0
2024-06-21 14:00:00,50.63,50.63,50.53,50.59,21822.0,50.0767,50.0767,49.9778,50.0371,21822.0
2024-06-21 14:30:00,50.6,50.66,50.58,50.66,23657.0,50.047,50.1064,50.0273,50.1064,23657.0
2024-06-21 15:00:00,50.66,50.73,50.65,50.72,24134.0,50.1064,50.1756,50.0965,50.1657,24134.0
2024-06-21 15:30:00,50.72,50.94,50.72,50.91,187782.0,50.1657,50.3833,50.1657,50.3536,187782.0
2024-06-24 09:30:00,50.99,51.23,50.64,51.17,33126.0,50.4328,50.6702,50.0866,50.6108,33126.0
2024-06-24 10:00:00,51.16,51.34,51.11,51.21,18912.0,50.6009,50.779,50.5515,50.6504,18912.0
2024-06-24 10:30:00,51.22,51.42,51.22,51.35,15108.0,50.6603,50.8581,50.6603,50.7888,15108.0
2024-06-24 11:00:00,51.34,51.37,51.25,51.32,11273.0,50.779,50.8086,50.6899,50.7592,11273.0
2024-06-24 11:30:00,51.31,51.35,51.2,51.21,13206.0,50.7493,50.7888,50.6405,50.6504,13206.0
2024-06-24 12:00:00,51.22,51.23,51.12,51.13,8677.0,50.6603,50.6702,50.5614,50.5712,8677.0
2024-06-24 12:30:00,51.14,51.16,50.9,50.9,15013.0,50.5811,50.6009,50.3438,50.3438,15013.0
2024-06-24 13:00:00,50.9,50.92,50.86,50.87,13250.0,50.3438,50.3635,50.3042,50.3141,13250.0
2024-06-24 13:30:00,50.86,50.92,50.77,50.9,14095.0,50.3042,50.3635,50.2152,50.3438,14095.0
2024-06-24 14:00:00,50.9,50.91,50.84,50.9,22222.0,50.3438,50.3536,50.2844,50.3438,22222.0
2024-06-24 14:30:00,50.91,50.98,50.85,50.96,35299.0,50.3536,50.4229,50.2943,50.4031,35299.0
2024-06-24 15:00:00,50.94,50.96,50.88,50.95,26108.0,50.3833,50.4031,50.324,50.3932,26108.0
2024-06-24 15:30:00,50.96,51.01,50.79,50.81,117619.0,50.4031,50.4526,50.235,50.2547,117619.0
2024-06-25 09:30:00,50.81,51.03,50.49,50.49,17037.0,50.2547,50.4723,49.9382,49.9382,17037.0
2024-06-25 10:00:00,50.53,50.57,50.28,50.28,14759.0,49.9778,50.0174,49.7305,49.7305,14759.0
2024-06-25 10:30:00,50.35,50.4,50.26,50.32,35602.0,49.7998,49.8492,49.7108,49.7701,35602.0
2024-06-25 11:00:00,50.31,50.39,50.21,50.3,40835.0,49.7602,49.8393,49.6613,49.7503,40835.0
2024-06-25 11:30:00,50.3,50.42,50.21,50.33,43460.0,49.7503,49.869,49.6613,49.78,43460.0
2024-06-25 12:00:00,50.31,50.36,50.24,50.32,16823.0,49.7602,49.8097,49.691,49.7701,16823.0
2024-06-25 12:30:00,50.32,50.33,50.22,50.23,20093.0,49.7701,49.78,49.6712,49.6811,20093.0
2024-06-25 13:00:00,50.23,50.25,50.12,50.2,38947.0,49.6811,49.7009,49.5723,49.6514,38947.0
2024-06-25 13:30:00,50.21,50.37,50.2,50.36,20483.0,49.6613,49.8196,49.6514,49.8097,20483.0
2024-06-25 14:00:00,50.36,50.42,50.3,50.41,25843.0,49.8097,49.869,49.7503,49.8591,25843.0
2024-06-25 14:30:00,50.41,50.63,50.32,50.41,115369.0,49.8591,50.0767,49.7701,49.8591,115369.0
2024-06-25 15:00:00,50.39,50.41,50.25,50.29,52560.0,49.8393,49.8591,49.7009,49.7404,52560.0
2024-06-25 15:30:00,50.28,50.34,50.14,50.22,243409.0,49.7305,49.7899,49.5921,49.6712,243409.0
2024-06-26 09:30:00,50.0,50.33,49.85,49.89,36911.0,49.4536,49.78,49.3052,49.3448,36911.0
2024-06-26 10:00:00,49.88,50.05,49.86,50.04,33322.0,49.3349,49.503,49.3151,49.4932,33322.0
2024-06-26 10:30:00,50.04,50.04,49.8,49.93,32354.0,49.4932,49.4932,49.2558,49.3844,32354.0
2024-06-26 11:00:00,49.93,50.06,49.87,49.98,43223.0,49.3844,49.5129,49.325,49.4338,43223.0
2024-06-26 11:30:00,49.97,50.12,49.9,50.1,28026.0,49.4239,49.5723,49.3547,49.5525,28026.0
2024-06-26 12:00:00,50.09,50.13,49.96,50.03,28865.0,49.5426,49.5822,49.414,49.4833,28865.0
2024-06-26 12:30:00,50.01,50.07,49.94,50.05,31754.0,49.4635,49.5228,49.3942,49.503,31754.0
2024-06-26 13:00:00,50.06,50.15,50.05,50.08,21668.0,49.5129,49.602,49.503,49.5327,21668.0
2024-06-26 13:30:00,50.07,50.09,49.91,49.91,32875.0,49.5228,49.5426,49.3646,49.3646,32875.0
2024-06-26 14:00:00,49.92,50.09,49.91,50.06,44242.0,49.3745,49.5426,49.3646,49.5129,44242.0
2024-06-26 14:30:00,50.07,50.17,49.99,50.09,53585.0,49.5228,49.6217,49.4437,49.5426,53585.0
2024-06-26 15:00:00,50.11,50.29,50.1,50.25,40451.0,49.5624,49.7404,49.5525,49.7009,40451.0
2024-06-26 15:30:00,50.25,50.47,50.15,50.44,186980.0,49.7009,49.9185,49.602,49.8888,186980.0
2024-06-27 09:30:00,50.5,50.75,50.12,50.22,36898.0,49.9481,50.1954,49.5723,49.6712,36898.0
2024-06-27 10:00:00,50.24,50.27,49.98,50.05,30378.0,49.691,49.7206,49.4338,49.503,30378.0
2024-06-27 10:30:00,50.06,50.09,49.85,49.92,28998.0,49.5129,49.5426,49.3052,49.3745,28998.0
2024-06-27 11:00:00,49.92,50.03,49.83,49.93,26602.0,49.3745,49.4833,49.2855,49.3844,26602.0
2024-06-27 11:30:00,49.93,49.94,49.78,49.86,32949.0,49.3844,49.3942,49.236,49.3151,32949.0
2024-06-27 12:00:00,49.86,49.95,49.72,49.92,18019.0,49.3151,49.4041,49.1767,49.3745,18019.0
2024-06-27 12:30:00,49.95,49.95,49.81,49.81,16529.0,49.4041,49.4041,49.2657,49.2657,16529.0
2024-06-27 13:00:00,49.83,49.93,49.83,49.88,15413.0,49.2855,49.3844,49.2855,49.3349,15413.0
2024-06-27 13:30:00,49.88,49.97,49.87,49.93,11315.0,49.3349,49.4239,49.325,49.3844,11315.0
2024-06-27 14:00:00,49.91,49.96,49.85,49.93,19628.0,49.3646,49.414,49.3052,49.3844,19628.0
2024-06-27 14:30:00,49.92,50.02,49.92,49.98,12899.0,49.3745,49.4734,49.3745,49.4338,12899.0
2024-06-27 15:00:00,49.98,50.09,49.97,50.06,21787.0,49.4338,49.5426,49.4239,49.5129,21787.0
2024-06-27 15:30:00,50.06,50.33,50.04,50.31,117183.0,49.5129,49.78,49.4932,49.7602,117183.0
2024-06-28 09:30:00,50.39,51.29,50.39,51.0,65034.0,49.8393,50.7295,49.8393,50.4427,65034.0
2024-06-28 10:00:00,51.06,51.12,50.91,51.07,32789.0,50.502,50.5614,50.3536,50.5119,32789.0
2024-06-28 10:30:00,51.08,51.22,50.96,50.98,29891.0,50.5218,50.6603,50.4031,50.4229,29891.0
2024-06-28 11:00:00,51.0,51.07,50.93,51.07,28862.0,50.4427,50.5119,50.3734,50.5119,28862.0
2024-06-28 11:30:00,51.06,51.19,51.02,51.18,46013.0,50.502,50.6306,50.4624,50.6207,46013.0
2024-06-28 12:00:00,51.18,51.27,51.1,51.22,33110.0,50.6207,50.7097,50.5416,50.6603,33110.0
2024-06-28 12:30:00,51.21,51.27,51.14,51.2,17543.0,50.6504,50.7097,50.5811,50.6405,17543.0
2024-06-28 13:00:00,51.2,51.25,51.13,51.14,26511.0,50.6405,50.6899,50.5712,50.5811,26511.0
2024-06-28 13:30:00,51.14,51.21,51.05,51.11,37516.0,50.5811,50.6504,50.4921,50.5515,37516.0
2024-06-28 14:00:00,51.12,51.12,50.94,50.99,35058.0,50.5614,50.5614,50.3833,50.4328,35058.0
2024-06-28 14:30:00,50.98,51.02,50.96,50.98,25263.0,50.4229,50.4624,50.4031,50.4229,25263.0
2024-06-28 15:00:00,50.97,50.99,50.83,50.9,38568.0,50.413,50.4328,50.2745,50.3438,38568.0
2024-06-28 15:30:00,50.9,51.25,50.82,51.21,241478.0,50.3438,50.6899,50.2646,50.6504,241478.0
2024-07-01 09:30:00,51.44,51.98,51.32,51.47,72556.0,50.8779,51.412,50.7592,50.9075,72556.0
2024-07-01 10:00:00,51.48,51.64,51.18,51.19,83165.0,50.9174,51.0757,50.6207,50.6306,83165.0
2024-07-01 10:30:00,51.18,51.25,51.05,51.17,44174.0,50.6207,50.6899,50.4921,50.6108,44174.0
2024-07-01 11:00:00,51.15,51.41,51.12,51.22,49466.0,50.591,50.8482,50.5614,50.6603,49466.0
2024-07-01 11:30:00,51.25,51.33,51.16,51.16,77529.0,50.6899,50.7691,50.6009,50.6009,77529.0
2024-07-01 12:00:00,51.17,51.35,51.16,51.3,21995.0,50.6108,50.7888,50.6009,50.7394,21995.0
2024-07-01 12:30:00,51.31,51.35,51.14,51.18,33671.0,50.7493,50.7888,50.5811,50.6207,33671.0
2024-07-01 13:00:00,51.17,51.46,51.17,51.37,22532.0,50.6108,50.8976,50.6108,50.8086,22532.0
2024-07-01 13:30:00,51.36,51.49,51.36,51.46,31760.0,50.7987,50.9273,50.7987,50.8976,31760.0
2024-07-01 14:00:00,51.46,51.49,51.35,51.36,46880.0,50.8976,50.9273,50.7888,50.7987,46880.0
2024-07-01 14:30:00,51.35,51.43,51.32,51.41,34134.0,50.7888,50.868,50.7592,50.8482,34134.0
2024-07-01 15:00:00,51.41,51.45,51.3,51.32,50120.0,50.8482,50.8877,50.7394,50.7592,50120.0
2024-07-01 15:30:00,51.32,51.44,51.18,51.44,202749.0,50.7592,50.8779,50.6207,50.8779,202749.0
2024-07-02 09:30:00,51.43,51.69,51.21,51.63,22214.0,50.868,51.1251,50.6504,51.0658,22214.0
2024-07-02 10:00:00,51.63,51.75,51.49,51.72,20616.0,51.0658,51.1845,50.9273,51.1548,20616.0
2024-07-02 10:30:00,51.71,51.84,51.67,51.74,26264.0,51.1449,51.2735,51.1053,51.1746,26264.0
2024-07-02 11:00:00,51.73,51.76,51.57,51.62,18831.0,51.1647,51.1944,51.0064,51.0559,18831.0
2024-07-02 11:30:00,51.63,51.77,51.63,51.66,13389.0,51.0658,51.2043,51.0658,51.0955,13389.0
2024-07-02 12:00:00,51.67,51.75,51.66,51.66,20500.0,51.1053,51.1845,51.0955,51.0955,20500.0
2024-07-02 12:30:00,51.64,51.7,51.5,51.52,20186.0,51.0757,51.135,50.9372,50.957,20186.0
2024-07-02 13:00:00,51.52,51.64,51.5,51.59,16938.0,50.957,51.0757,50.9372,51.0262,16938.0
2024-07-02 13:30:00,51.59,51.91,51.56,51.89,33058.0,51.0262,51.3427,50.9965,51.3229,33058.0
2024-07-02 14:00:00,51.88,51.92,51.84,51.84,20239.0,51.313,51.3526,51.2735,51.2735,20239.0
2024-07-02 14:30:00,51.85,51.93,51.83,51.87,25431.0,51.2834,51.3625,51.2636,51.3032,25431.0
2024-07-02 15:00:00,51.85,51.98,51.79,51.97,32931.0,51.2834,51.412,51.224,51.4021,32931.0
2024-07-02 15:30:00,51.97,52.03,51.87,52.0,107669.0,51.4021,51.4614,51.3032,51.4317,107669.0
2024-07-03 09:30:00,52.03,52.33,51.99,52.03,22734.0,51.4614,51.7581,51.4218,51.4614,22734.0
2024-07-03 10:00:00,52.04,52.21,52.03,52.14,21592.0,51.4713,51.6394,51.4614,51.5702,21592.0
2024-07-03 10:30:00,52.14,52.2,52.02,52.2,20579.0,51.5702,51.6296,51.4515,51.6296,20579.0
2024-07-03 11:00:00,52.19,52.46,52.13,52.38,61633.0,51.6197,51.8867,51.5603,51.8076,61633.0
2024-07-03 11:30:00,52.38,52.42,52.33,52.37,20292.0,51.8076,51.8471,51.7581,51.7977,20292.0
2024-07-03 12:00:00,52.36,52.44,52.28,52.36,42577.0,51.7878,51.8669,51.7087,51.7878,42577.0
2024-07-03 12:30:00,52.36,52.4,52.25,52.3,60893.0,51.7878,51.8274,51.679,51.7285,60893.0
2024-07-05 09:30:00,52.28,52.58,52.28,52.39,19631.0,51.7087,52.0054,51.7087,51.8175,19631.0
2024-07-05 10:00:00,52.39,52.41,52.29,52.35,15300.0,51.8175,51.8373,51.7186,51.7779,15300.0
2024-07-05 10:30:00,52.35,52.37,52.22,52.23,15053.0,51.7779,51.7977,51.6493,51.6592,15053.0
2024-07-05 11:00:00,52.23,52.28,52.21,52.25,10337.0,51.6592,51.7087,51.6394,51.679,10337.0
2024-07-05 11:30:00,52.25,52.31,52.22,52.27,12827.0,51.679,51.7383,51.6493,51.6988,12827.0
2024-07-05 12:00:00,52.25,52.25,52.2,52.22,11159.0,51.679,51.679,51.6296,51.6493,11159.0
2024-07-05 12:30:00,52.21,52.24,52.2,52.23,9554.0,51.6394,51.6691,51.6296,51.6592,9554.0
2024-07-05 13:00:00,52.23,52.38,52.21,52.38,13789.0,51.6592,51.8076,51.6394,51.8076,13789.0
2024-07-05 13:30:00,52.39,52.39,52.32,52.35,12097.0,51.8175,51.8175,51.7482,51.7779,12097.0
2024-07-05 14:00:00,52.37,52.4,52.33,52.38,11872.0,51.7977,51.8274,51.7581,51.8076,11872.0
2024-07-05 14:30:00,52.38,52.4,52.3,52.36,14673.0,51.8076,51.8274,51.7285,51.7878,14673.0
2024-07-05 15:00:00,52.38,52.43,52.33,52.37,15268.0,51.8076,51.857,51.7581,51.7977,15268.0
2024-07-05 15:30:00,52.36,52.47,52.23,52.26,121613.0,51.7878,51.8966,51.6592,51.6889,121613.0
2024-07-08 09:30:00,52.25,52.56,52.25,52.51,25891.0,51.679,51.9856,51.679,51.9362,25891.0
2024-07-08 10:00:00,52.51,52.58,52.39,52.46,22769.0,51.9362,52.0054,51.8175,51.8867,22769.0
2024-07-08 10:30:00,52.46,52.56,52.41,52.51,17735.0,51.8867,51.9856,51.8373,51.9362,17735.0
2024-07-08 11:00:00,52.52,52.59,52.44,52.57,17984.0,51.9461,52.0153,51.8669,51.9955,17984.0
2024-07-08 11:30:00,52.58,52.58,52.36,52.39,15559.0,52.0054,52.0054,51.7878,51.8175,15559.0
2024-07-08 12:00:00,52.4,52.45,52.37,52.38,36045.0,51.8274,51.8768,51.7977,51.8076,36045.0
2024-07-08 12:30:00,52.37,52.73,52.36,52.73,99102.0,51.7977,52.1538,51.7878,52.1538,99102.0
2024-07-08 13:00:00,52.73,52.82,52.69,52.76,75363.0,52.1538,52.2428,52.1142,52.1834,75363.0
2024-07-08 13:30:00,52.75,52.79,52.59,52.64,19072.0,52.1735,52.2131,52.0153,52.0647,19072.0
2024-07-08 14:00:00,52.65,52.65,52.46,52.49,21411.0,52.0746,52.0746,51.8867,51.9164,21411.0
2024-07-08 14:30:00,52.49,52.67,52.45,52.67,31891.0,51.9164,52.0944,51.8768,52.0944,31891.0
2024-07-08 15:00:00,52.68,52.69,52.41,52.41,24528.0,52.1043,52.1142,51.8373,51.8373,24528.0
2024-07-08 15:30:00,52.41,52.42,51.99,52.02,237726.0,51.8373,51.8471,51.4218,51.4515,237726.0
2024-07-09 09:30:00,51.9,52.24,51.73,51.76,72635.0,51.4614,51.7985,51.2928,51.3226,72635.0
2024-07-09 10:00:00,51.73,51.82,51.61,51.63,15991.0,51.2928,51.3821,51.1738,51.1937,15991.0
2024-07-09 10:30:00,51.62,51.97,51.61,51.89,23295.0,51.1838,51.5308,51.1738,51.4515,23295.0
2024-07-09 11:00:00,51.9,51.93,51.85,51.87,15858.0,51.4614,51.4911,51.4118,51.4316,15858.0
2024-07-09 11:30:00,51.85,51.94,51.8,51.87,82632.0,51.4118,51.501,51.3622,51.4316,82632.0
2024-07-09 12:00:00,51.86,51.9,51.8,51.81,9582.0,51.4217,51.4614,51.3622,51.3721,9582.0
2024-07-09 12:30:00,51.79,51.87,51.77,51.87,11627.0,51.3523,51.4316,51.3325,51.4316,11627.0
2024-07-09 13:00:00,51.86,51.97,51.84,51.85,13203.0,51.4217,51.5308,51.4019,51.4118,13203.0
2024-07-09 13:30:00,51.85,51.94,51.8,51.92,17106.0,51.4118,51.501,51.3622,51.4812,17106.0
2024-07-09 14:00:00,51.91,51.95,51.89,51.93,12548.0,51.4713,51.511,51.4515,51.4911,12548.0
2024-07-09 14:30:00,51.93,51.94,51.84,51.89,28640.0,51.4911,51.501,51.4019,51.4515,28640.0
2024-07-09 15:00:00,51.9,51.94,51.85,51.94,49867.0,51.4614,51.501,51.4118,51.501,49867.0
2024-07-09 15:30:00,51.94,51.94,51.79,51.92,135109.0,51.501,51.501,51.3523,51.4812,135109.0
2024-07-10 09:30:00,52.0,52.37,52.0,52.18,33868.0,51.5605,51.9274,51.5605,51.739,33868.0
2024-07-10 10:00:00,52.18,52.37,52.16,52.25,28564.0,51.739,51.9274,51.7192,51.8084,28564.0
2024-07-10 10:30:00,52.24,52.46,52.2,52.35,29767.0,51.7985,52.0167,51.7588,51.9076,29767.0
2024-07-10 11:00:00,52.37,52.37,52.19,52.19,21583.0,51.9274,51.9274,51.7489,51.7489,21583.0
2024-07-10 11:30:00,52.22,52.25,52.13,52.14,16209.0,51.7787,51.8084,51.6894,51.6994,16209.0
2024-07-10 12:00:00,52.13,52.13,52.03,52.11,25156.0,51.6894,51.6894,51.5903,51.6696,25156.0
2024-07-10 12:30:00,52.12,52.16,52.08,52.15,9273.0,51.6795,51.7192,51.6399,51.7093,9273.0
2024-07-10 13:00:00,52.15,52.19,52.1,52.15,14261.0,51.7093,51.7489,51.6597,51.7093,14261.0
2024-07-10 13:30:00,52.15,52.27,52.14,52.21,42238.0,51.7093,51.8283,51.6994,51.7688,42238.0
2024-07-10 14:00:00,52.21,52.36,52.15,52.3,34912.0,51.7688,51.9175,51.7093,51.858,34912.0
2024-07-10 14:30:00,52.29,52.37,52.25,52.3,20393.0,51.8481,51.9274,51.8084,51.858,20393.0
2024-07-10 15:00:00,52.3,52.36,52.27,52.35,29105.0,51.858,51.9175,51.8283,51.9076,29105.0
2024-07-10 15:30:00,52.35,52.46,52.25,52.39,157230.0,51.9076,52.0167,51.8084,51.9472,157230.0
2024-07-11 09:30:00,52.85,53.29,52.82,53.0,20361.0,52.4034,52.8396,52.3736,52.5521,20361.0
2024-07-11 10:00:00,52.97,53.05,52.72,52.74,23826.0,52.5223,52.6017,52.2745,52.2943,23826.0
2024-07-11 10:30:00,52.73,52.78,52.56,52.59,22380.0,52.2844,52.3339,52.1158,52.1456,22380.0
2024-07-11 11:00:00,52.59,52.67,52.47,52.56,36915.0,52.1456,52.2249,52.0266,52.1158,36915.0
2024-07-11 11:30:00,52.54,52.76,52.53,52.57,27666.0,52.096,52.3141,52.0861,52.1257,27666.0
2024-07-11 12:00:00,52.52,52.63,52.52,52.58,17011.0,52.0761,52.1852,52.0761,52.1356,17011.0
2024-07-11 12:30:00,52.6,52.69,52.55,52.59,24350.0,52.1555,52.2447,52.1059,52.1456,24350.0
2024-07-11 13:00:00,52.59,52.62,52.51,52.6,31089.0,52.1456,52.1753,52.0662,52.1555,31089.0
2024-07-11 13:30:00,52.59,52.61,52.46,52.47,17229.0,52.1456,52.1654,52.0167,52.0266,17229.0
2024-07-11 14:00:00,52.45,52.62,52.41,52.5,54574.0,52.0067,52.1753,51.9671,52.0563,54574.0
2024-07-11 14:30:00,52.49,52.5,52.42,52.5,31967.0,52.0464,52.0563,51.977,52.0563,31967.0
2024-07-11 15:00:00,52.5,52.52,52.46,52.49,20317.0,52.0563,52.0761,52.0167,52.0464,20317.0
2024-07-11 15:30:00,52.5,52.63,52.38,52.59,138076.0,52.0563,52.1852,51.9373,52.1456,138076.0
2024-07-12 09:30:00,52.7,53.04,52.7,53.04,15784.0,52.2546,52.5918,52.2546,52.5918,15784.0
2024-07-12 10:00:00,53.01,53.03,52.88,52.95,18040.0,52.562,52.5818,52.4331,52.5025,18040.0
2024-07-12 10:30:00,52.95,53.14,52.95,53.08,27424.0,52.5025,52.6909,52.5025,52.6314,27424.0
2024-07-12 11:00:00,53.07,53.13,53.04,53.09,25533.0,52.6215,52.681,52.5918,52.6413,25533.0
2024-07-12 11:30:00,53.1,53.17,53.06,53.1,23318.0,52.6512,52.7207,52.6116,52.6512,23318.0
2024-07-12 12:00:00,53.1,53.18,53.04,53.15,14365.0,52.6512,52.7306,52.5918,52.7008,14365.0
2024-07-12 12:30:00,53.15,53.15,53.05,53.08,15956.0,52.7008,52.7008,52.6017,52.6314,15956.0
2024-07-12 13:00:00,53.08,53.14,53.06,53.09,17249.0,52.6314,52.6909,52.6116,52.6413,17249.0
2024-07-12 13:30:00,53.09,53.11,53.03,53.03,21131.0,52.6413,52.6612,52.5818,52.5818,21131.0
2024-07-12 14:00:00,53.02,53.12,53.01,53.1,37038.0,52.5719,52.6711,52.562,52.6512,37038.0
2024-07-12 14:30:00,53.1,53.17,53.05,53.09,64519.0,52.6512,52.7207,52.6017,52.6413,64519.0
2024-07-12 15:00:00,53.07,53.21,53.06,53.21,58274.0,52.6215,52.7603,52.6116,52.7603,58274.0
2024-07-12 15:30:00,53.2,53.22,52.9,52.93,196854.0,52.7504,52.7702,52.4529,52.4827,196854.0
2024-07-15 09:30:00,53.0,54.03,52.55,53.58,137700.0,52.5521,53.5734,52.1059,53.1272,137700.0
2024-07-15 10:00:00,53.6,53.86,53.57,53.73,77394.0,53.147,53.4048,53.1173,53.2759,77394.0
2024-07-15 10:30:00,53.74,53.92,53.71,53.85,45166.0,53.2858,53.4643,53.2561,53.3949,45166.0
2024-07-15 11:00:00,53.86,54.19,53.86,54.19,110727.0,53.4048,53.732,53.4048,53.732,110727.0
2024-07-15 11:30:00,54.19,54.36,54.14,54.26,57849.0,53.732,53.9006,53.6825,53.8014,57849.0
2024-07-15 12:00:00,54.26,54.27,54.04,54.04,59340.0,53.8014,53.8114,53.5833,53.5833,59340.0
2024-07-15 12:30:00,54.04,54.05,53.9,53.97,119829.0,53.5833,53.5932,53.4445,53.5139,119829.0
2024-07-15 13:00:00,53.97,53.97,53.8,53.93,162709.0,53.5139,53.5139,53.3453,53.4742,162709.0
2024-07-15 13:30:00,53.91,54.05,53.81,53.86,82504.0,53.4544,53.5932,53.3552,53.4048,82504.0
2024-07-15 14:00:00,53.88,53.94,53.81,53.9,26241.0,53.4247,53.4841,53.3552,53.4445,26241.0
2024-07-15 14:30:00,53.91,53.91,53.6,53.69,86789.0,53.4544,53.4544,53.147,53.2363,86789.0
2024-07-15 15:00:00,53.7,53.75,53.6,53.68,51505.0,53.2462,53.2958,53.147,53.2263,51505.0
2024-07-15 15:30:00,53.68,53.72,53.44,53.59,257685.0,53.2263,53.266,52.9884,53.1371,257685.0
2024-07-16 09:30:00,53.65,53.88,53.47,53.65,80656.0,53.1966,53.4247,53.0181,53.1966,80656.0
2024-07-16 10:00:00,53.7,53.75,53.16,53.31,69996.0,53.2462,53.2958,52.7107,52.8595,69996.0
2024-07-16 10:30:00,53.33,53.65,53.3,53.45,39520.0,52.8793,53.1966,52.8496,52.9983,39520.0
2024-07-16 11:00:00,53.45,53.7,53.43,53.56,64310.0,52.9983,53.2462,52.9785,53.1074,64310.0
2024-07-16 11:30:00,53.56,53.57,53.4,53.45,38459.0,53.1074,53.1173,52.9487,52.9983,38459.0
2024-07-16 12:00:00,53.46,53.79,53.46,53.69,95455.0,53.0082,53.3354,53.0082,53.2363,95455.0
2024-07-16 12:30:00,53.68,53.85,53.67,53.73,30406.0,53.2263,53.3949,53.2164,53.2759,30406.0
2024-07-16 13:00:00,53.74,53.82,53.68,53.72,28259.0,53.2858,53.3652,53.2263,53.266,28259.0
2024-07-16 13:30:00,53.72,53.74,53.63,53.67,32995.0,53.266,53.2858,53.1768,53.2164,32995.0
2024-07-16 14:00:00,53.66,53.76,53.66,53.75,34945.0,53.2065,53.3057,53.2065,53.2958,34945.0
2024-07-16 14:30:00,53.75,53.89,53.74,53.89,38317.0,53.2958,53.4346,53.2858,53.4346,38317.0
2024-07-16 15:00:00,53.89,53.96,53.79,53.84,38512.0,53.4346,53.504,53.3354,53.385,38512.0
2024-07-16 15:30:00,53.83,53.88,53.68,53.74,198681.0,53.3751,53.4247,53.2263,53.2858,198681.0
2024-07-17 09:30:00,53.57,53.87,53.22,53.61,34358.0,53.1173,53.4147,52.7702,53.1569,34358.0
2024-07-17 10:00:00,53.61,53.83,53.51,53.69,37973.0,53.1569,53.3751,53.0578,53.2363,37973.0
2024-07-17 10:30:00,53.7,53.82,53.66,53.74,25913.0,53.2462,53.3652,53.2065,53.2858,25913.0
2024-07-17 11:00:00,53.73,53.74,53.66,53.71,17333.0,53.2759,53.2858,53.2065,53.2561,17333.0
2024-07-17 11:30:00,53.71,53.79,53.69,53.72,22227.0,53.2561,53.3354,53.2363,53.266,22227.0
2024-07-17 12:00:00,53.71,53.72,53.54,53.54,17326.0,53.2561,53.266,53.0875,53.0875,17326.0
2024-07-17 12:30:00,53.57,53.64,53.5,53.59,14460.0,53.1173,53.1867,53.0479,53.1371,14460.0
2024-07-17 13:00:00,53.57,53.59,53.43,53.43,16446.0,53.1173,53.1371,52.9785,52.9785,16446.0
2024-07-17 13:30:00,53.45,53.47,53.38,53.39,19376.0,52.9983,53.0181,52.9289,52.9388,19376.0
2024-07-17 14:00:00,53.39,53.5,53.35,53.49,25989.0,52.9388,53.0479,52.8991,53.0379,25989.0
2024-07-17 14:30:00,53.48,53.48,53.33,53.34,26527.0,53.028,53.028,52.8793,52.8892,26527.0
2024-07-17 15:00:00,53.34,53.37,53.29,53.35,52558.0,52.8892,52.919,52.8396,52.8991,52558.0
2024-07-17 15:30:00,53.36,53.43,53.23,53.29,149567.0,52.909,52.9785,52.7801,52.8396,149567.0
2024-07-18 09:30:00,53.02,53.53,52.68,52.98,265331.0,52.5719,53.0776,52.2348,52.5323,265331.0
2024-07-18 10:00:00,52.97,53.02,52.74,52.86,215081.0,52.5223,52.5719,52.2943,52.4133,215081.0
2024-07-18 10:30:00,52.86,52.88,52.6,52.63,49520.0,52.4133,52.4331,52.1555,52.1852,49520.0
2024-07-18 11:00:00,52.65,52.67,52.44,52.47,29458.0,52.205,52.2249,51.9968,52.0266,29458.0
2024-07-18 11:30:00,52.46,52.67,52.44,52.5,97271.0,52.0167,52.2249,51.9968,52.0563,97271.0
2024-07-18 12:00:00,52.48,52.67,52.45,52.62,35993.0,52.0365,52.2249,52.0067,52.1753,35993.0
2024-07-18 12:30:00,52.62,52.8,52.62,52.65,45471.0,52.1753,52.3538,52.1753,52.205,45471.0
2024-07-18 13:00:00,52.66,52.74,52.59,52.73,119615.0,52.215,52.2943,52.1456,52.2844,119615.0
2024-07-18 13:30:00,52.75,52.83,52.64,52.65,41664.0,52.3042,52.3835,52.1951,52.205,41664.0
2024-07-18 14:00:00,52.64,52.64,52.5,52.57,62778.0,52.1951,52.1951,52.0563,52.1257,62778.0
2024-07-18 14:30:00,52.57,52.74,52.51,52.65,161814.0,52.1257,52.2943,52.0662,52.205,161814.0
2024-07-18 15:00:00,52.64,52.74,52.5,52.55,110309.0,52.1951,52.2943,52.0563,52.1059,110309.0
2024-07-18 15:30:00,52.56,52.74,52.54,52.64,197592.0,52.1158,52.2943,52.096,52.1951,197592.0
2024-07-19 09:30:00,52.58,52.83,52.22,52.34,172485.0,52.1356,52.3835,51.7787,51.8977,172485.0
2024-07-19 10:00:00,52.38,52.53,52.29,52.41,121819.0,51.9373,52.0861,51.8481,51.9671,121819.0
2024-07-19 10:30:00,52.44,52.64,52.34,52.51,113616.0,51.9968,52.1951,51.8977,52.0662,113616.0
2024-07-19 11:00:00,52.51,52.55,52.33,52.34,32574.0,52.0662,52.1059,51.8878,51.8977,32574.0
2024-07-19 11:30:00,52.35,52.46,52.28,52.45,52221.0,51.9076,52.0167,51.8382,52.0067,52221.0
2024-07-19 12:00:00,52.44,52.5,52.39,52.45,38413.0,51.9968,52.0563,51.9472,52.0067,38413.0
2024-07-19 12:30:00,52.45,52.45,52.3,52.36,87286.0,52.0067,52.0067,51.858,51.9175,87286.0
2024-07-19 13:00:00,52.34,52.4,52.24,52.26,39582.0,51.8977,51.9572,51.7985,51.8183,39582.0
2024-07-19 13:30:00,52.25,52.34,52.14,52.34,63268.0,51.8084,51.8977,51.6994,51.8977,63268.0
2024-07-19 14:00:00,52.33,52.33,52.19,52.26,131016.0,51.8878,51.8878,51.7489,51.8183,131016.0
2024-07-19 14:30:00,52.28,52.35,52.1,52.27,35954.0,51.8382,51.9076,51.6597,51.8283,35954.0
2024-07-19 15:00:00,52.26,52.42,52.26,52.3,103128.0,51.8183,51.977,51.8183,51.858,103128.0
2024-07-19 15:30:00,52.3,52.39,52.27,52.38,150892.0,51.858,51.9472,51.8283,51.9373,150892.0
2024-07-22 09:30:00,52.51,53.52,52.32,53.49,120786.0,52.0662,53.0677,51.8778,53.0379,120786.0
2024-07-22 10:00:00,53.5,53.99,53.37,53.89,94754.0,53.0479,53.5337,52.919,53.4346,94754.0
2024-07-22 10:30:00,53.9,54.13,53.89,54.07,58585.0,53.4445,53.6725,53.4346,53.613,58585.0
2024-07-22 11:00:00,54.08,54.56,54.08,54.54,182525.0,53.623,54.0989,53.623,54.0791,182525.0
2024-07-22 11:30:00,54.53,54.61,54.4,54.54,76467.0,54.0692,54.1485,53.9403,54.0791,76467.0
2024-07-22 12:00:00,54.54,54.55,54.37,54.43,75299.0,54.0791,54.089,53.9105,53.97,75299.0
2024-07-22 12:30:00,54.43,54.73,54.4,54.71,35050.0,53.97,54.2675,53.9403,54.2476,35050.0
2024-07-22 13:00:00,54.71,54.84,54.7,54.75,65118.0,54.2476,54.3765,54.2377,54.2873,65118.0
2024-07-22 13:30:00,54.74,55.14,54.74,55.09,88163.0,54.2774,54.674,54.2774,54.6244,88163.0
2024-07-22 14:00:00,55.09,55.19,54.96,55.09,61626.0,54.6244,54.7236,54.4955,54.6244,61626.0
2024-07-22 14:30:00,55.06,55.13,54.96,54.99,86743.0,54.5947,54.6641,54.4955,54.5253,86743.0
2024-07-22 15:00:00,54.99,55.2,54.99,55.01,86975.0,54.5253,54.7335,54.5253,54.5451,86975.0
2024-07-22 15:30:00,55.01,55.24,54.98,55.12,401942.0,54.5451,54.7732,54.5154,54.6542,401942.0
2024-07-23 09:30:00,55.09,55.29,54.64,54.75,42796.0,54.6244,54.8227,54.1782,54.2873,42796.0
2024-07-23 10:00:00,54.75,54.93,54.65,54.87,27989.0,54.2873,54.4658,54.1881,54.4063,27989.0
2024-07-23 10:30:00,54.84,55.07,54.76,55.03,71804.0,54.3765,54.6046,54.2972,54.5649,71804.0
2024-07-23 11:00:00,55.05,55.21,54.96,55.1,45105.0,54.5848,54.7434,54.4955,54.6343,45105.0
2024-07-23 11:30:00,55.09,55.3,55.0,55.24,65588.0,54.6244,54.8327,54.5352,54.7732,65588.0
2024-07-23 12:00:00,55.24,55.28,55.13,55.25,33928.0,54.7732,54.8128,54.6641,54.7831,33928.0
2024-07-23 12:30:00,55.24,55.33,55.22,55.29,29590.0,54.7732,54.8624,54.7533,54.8227,29590.0
2024-07-23 13:00:00,55.28,55.44,55.28,55.43,60995.0,54.8128,54.9715,54.8128,54.9616,60995.0
2024-07-23 13:30:00,55.42,55.47,55.38,55.41,30678.0,54.9516,55.0012,54.912,54.9417,30678.0
2024-07-23 14:00:00,55.41,55.61,55.41,55.59,33771.0,54.9417,55.14,54.9417,55.1202,33771.0
2024-07-23 14:30:00,55.59,55.63,55.36,55.43,51451.0,55.1202,55.1599,54.8921,54.9616,51451.0
2024-07-23 15:00:00,55.42,55.46,55.28,55.29,55829.0,54.9516,54.9913,54.8128,54.8227,55829.0
2024-07-23 15:30:00,55.29,55.41,55.26,55.27,231028.0,54.8227,54.9417,54.793,54.8029,231028.0
2024-07-24 09:30:00,55.25,55.34,54.69,54.74,46205.0,54.7831,54.8723,54.2278,54.2774,46205.0
2024-07-24 10:00:00,54.72,54.78,54.59,54.75,95317.0,54.2576,54.317,54.1287,54.2873,95317.0
2024-07-24 10:30:00,54.76,54.82,54.46,54.55,50600.0,54.2972,54.3567,53.9997,54.089,50600.0
2024-07-24 11:00:00,54.56,54.56,54.38,54.44,72489.0,54.0989,54.0989,53.9204,53.9799,72489.0
2024-07-24 11:30:00,54.44,54.73,54.41,54.63,25204.0,53.9799,54.2675,53.9502,54.1683,25204.0
2024-07-24 12:00:00,54.64,54.7,54.43,54.53,81116.0,54.1782,54.2377,53.97,54.0692,81116.0
2024-07-24 12:30:00,54.54,54.6,54.42,54.48,32766.0,54.0791,54.1386,53.9601,54.0196,32766.0
2024-07-24 13:00:00,54.48,54.49,54.35,54.42,37198.0,54.0196,54.0295,53.8907,53.9601,37198.0
2024-07-24 13:30:00,54.42,54.62,54.39,54.61,22763.0,53.9601,54.1584,53.9303,54.1485,22763.0
2024-07-24 14:00:00,54.61,54.71,54.6,54.7,54946.0,54.1485,54.2476,54.1386,54.2377,54946.0
2024-07-24 14:30:00,54.7,54.75,54.61,54.7,30997.0,54.2377,54.2873,54.1485,54.2377,30997.0
2024-07-24 15:00:00,54.7,54.75,54.51,54.57,44125.0,54.2377,54.2873,54.0493,54.1088,44125.0
2024-07-24 15:30:00,54.56,54.64,54.42,54.54,172315.0,54.0989,54.1782,53.9601,54.0791,172315.0
2024-07-25 09:30:00,54.52,54.65,54.1,54.18,73871.0,54.0592,54.1881,53.6428,53.7221,73871.0
2024-07-25 10:00:00,54.19,54.19,53.84,53.84,49624.0,53.732,53.732,53.385,53.385,49624.0
2024-07-25 10:30:00,53.82,54.06,53.66,54.04,33357.0,53.3652,53.6031,53.2065,53.5833,33357.0
2024-07-25 11:00:00,54.08,54.11,53.92,54.0,19084.0,53.623,53.6527,53.4643,53.5436,19084.0
2024-07-25 11:30:00,53.99,54.08,53.94,53.99,19700.0,53.5337,53.623,53.4841,53.5337,19700.0
2024-07-25 12:00:00,53.99,54.27,53.98,54.27,32870.0,53.5337,53.8114,53.5238,53.8114,32870.0
2024-07-25 12:30:00,54.26,54.42,54.21,54.28,24078.0,53.8014,53.9601,53.7519,53.8213,24078.0
2024-07-25 13:00:00,54.29,54.47,54.1,54.19,26814.0,53.8312,54.0097,53.6428,53.732,26814.0
2024-07-25 13:30:00,54.19,54.2,54.08,54.11,15311.0,53.732,53.7419,53.623,53.6527,15311.0
2024-07-25 14:00:00,54.07,54.07,53.94,53.98,22090.0,53.613,53.613,53.4841,53.5238,22090.0
2024-07-25 14:30:00,53.98,53.99,53.7,53.72,47029.0,53.5238,53.5337,53.2462,53.266,47029.0
2024-07-25 15:00:00,53.68,53.87,53.68,53.81,32724.0,53.2263,53.4147,53.2263,53.3552,32724.0
2024-07-25 15:30:00,53.83,53.83,53.35,53.41,145253.0,53.3751,53.3751,52.8991,52.9586,145253.0
2024-07-26 09:30:00,53.73,54.07,53.0,54.03,33230.0,53.2759,53.613,52.5521,53.5734,33230.0
2024-07-26 10:00:00,54.02,54.27,53.98,54.11,31178.0,53.5635,53.8114,53.5238,53.6527,31178.0
2024-07-26 10:30:00,54.08,54.1,53.87,53.97,54314.0,53.623,53.6428,53.4147,53.5139,54314.0
2024-07-26 11:00:00,53.98,54.11,53.95,53.99,17206.0,53.5238,53.6527,53.4941,53.5337,17206.0
2024-07-26 11:30:00,54.0,54.25,53.98,54.23,29096.0,53.5436,53.7915,53.5238,53.7717,29096.0
2024-07-26 12:00:00,54.23,54.31,54.13,54.17,17910.0,53.7717,53.851,53.6725,53.7122,17910.0
2024-07-26 12:30:00,54.17,54.32,54.17,54.29,19962.0,53.7122,53.8609,53.7122,53.8312,19962.0
2024-07-26 13:00:00,54.3,54.3,54.12,54.19,22720.0,53.8411,53.8411,53.6626,53.732,22720.0
2024-07-26 13:30:00,54.18,54.21,53.99,54.02,14931.0,53.7221,53.7519,53.5337,53.5635,14931.0
2024-07-26 14:00:00,54.03,54.05,53.89,53.95,18146.0,53.5734,53.5932,53.4346,53.4941,18146.0
2024-07-26 14:30:00,53.94,53.95,53.78,53.8,17085.0,53.4841,53.4941,53.3255,53.3453,17085.0
2024-07-26 15:00:00,53.8,53.86,53.76,53.84,19776.0,53.3453,53.4048,53.3057,53.385,19776.0
2024-07-26 15:30:00,53.83,53.98,53.78,53.88,119780.0,53.3751,53.5238,53.3255,53.4247,119780.0
2024-07-29 09:30:00,54.08,54.12,53.84,53.99,23345.0,53.623,53.6626,53.385,53.5337,23345.0
2024-07-29 10:00:00,53.99,54.09,53.61,53.63,18127.0,53.5337,53.6329,53.1569,53.1768,18127.0
2024-07-29 10:30:00,53.66,53.67,53.45,53.47,14675.0,53.2065,53.2164,52.9983,53.0181,14675.0
2024-07-29 11:00:00,53.44,53.56,53.39,53.44,26213.0,52.9884,53.1074,52.9388,52.9884,26213.0
2024-07-29 11:30:00,53.46,53.67,53.38,53.66,14977.0,53.0082,53.2164,52.9289,53.2065,14977.0
2024-07-29 12:00:00,53.67,53.77,53.65,53.66,22806.0,53.2164,53.3156,53.1966,53.2065,22806.0
2024-07-29 12:30:00,53.67,53.74,53.6,53.61,23057.0,53.2164,53.2858,53.147,53.1569,23057.0
2024-07-29 13:00:00,53.59,53.62,53.54,53.57,19500.0,53.1371,53.1668,53.0875,53.1173,19500.0
2024-07-29 13:30:00,53.57,53.61,53.52,53.56,18903.0,53.1173,53.1569,53.0677,53.1074,18903.0
2024-07-29 14:00:00,53.55,53.56,53.48,53.54,14860.0,53.0974,53.1074,53.028,53.0875,14860.0
2024-07-29 14:30:00,53.56,53.56,53.46,53.47,25267.0,53.1074,53.1074,53.0082,53.0181,25267.0
2024-07-29 15:00:00,53.46,53.53,53.42,53.49,36298.0,53.0082,53.0776,52.9685,53.0379,36298.0
2024-07-29 15:30:00,53.5,53.65,53.43,53.54,235835.0,53.0479,53.1966,52.9785,53.0875,235835.0
2024-07-30 09:30:00,53.69,53.87,53.38,53.54,29882.0,53.2363,53.4147,52.9289,53.0875,29882.0
2024-07-30 10:00:00,53.61,53.62,53.14,53.14,33552.0,53.1569,53.1668,52.6909,52.6909,33552.0
2024-07-30 10:30:00,53.12,53.17,53.05,53.08,20865.0,52.6711,52.7207,52.6017,52.6314,20865.0
2024-07-30 11:00:00,53.06,53.19,53.0,53.06,27646.0,52.6116,52.7405,52.5521,52.6116,27646.0
2024-07-30 11:30:00,53.05,53.12,52.98,53.08,30489.0,52.6017,52.6711,52.5323,52.6314,30489.0
2024-07-30 12:00:00,53.07,53.07,52.96,53.02,28868.0,52.6215,52.6215,52.5124,52.5719,28868.0
2024-07-30 12:30:00,53.02,53.09,52.93,52.94,34779.0,52.5719,52.6413,52.4827,52.4926,34779.0
2024-07-30 13:00:00,52.95,53.0,52.89,52.93,20534.0,52.5025,52.5521,52.443,52.4827,20534.0
2024-07-30 13:30:00,52.93,52.99,52.87,52.97,23246.0,52.4827,52.5422,52.4232,52.5223,23246.0
2024-07-30 14:00:00,52.97,53.05,52.95,53.0,20909.0,52.5223,52.6017,52.5025,52.5521,20909.0
2024-07-30 14:30:00,53.01,53.05,53.0,53.05,19216.0,52.562,52.6017,52.5521,52.6017,19216.0
2024-07-30 15:00:00,53.04,53.13,52.99,53.06,32467.0,52.5918,52.681,52.5422,52.6116,32467.0
2024-07-30 15:30:00,53.05,53.51,53.04,53.41,235023.0,52.6017,53.0578,52.5918,52.9586,235023.0
2024-07-31 09:30:00,53.63,53.63,53.11,53.24,22968.0,53.1768,53.1768,52.6612,52.7901,22968.0
2024-07-31 10:00:00,53.26,53.47,53.2,53.32,23750.0,52.8099,53.0181,52.7504,52.8694,23750.0
2024-07-31 10:30:00,53.32,53.56,53.31,53.41,27805.0,52.8694,53.1074,52.8595,52.9586,27805.0
2024-07-31 11:00:00,53.41,53.59,53.4,53.55,35874.0,52.9586,53.1371,52.9487,53.0974,35874.0
2024-07-31 11:30:00,53.55,53.67,53.52,53.67,19725.0,53.0974,53.2164,53.0677,53.2164,19725.0
2024-07-31 12:00:00,53.65,53.71,53.6,53.67,12695.0,53.1966,53.2561,53.147,53.2164,12695.0
2024-07-31 12:30:00,53.69,53.76,53.63,53.66,13385.0,53.2363,53.3057,53.1768,53.2065,13385.0
2024-07-31 13:00:00,53.64,53.68,53.6,53.64,11142.0,53.1867,53.2263,53.147,53.1867,11142.0
2024-07-31 13:30:00,53.62,53.66,53.55,53.61,54354.0,53.1668,53.2065,53.0974,53.1569,54354.0
2024-07-31 14:00:00,53.59,53.59,53.45,53.51,12414.0,53.1371,53.1371,52.9983,53.0578,12414.0
2024-07-31 14:30:00,53.52,53.67,53.47,53.61,20226.0,53.0677,53.2164,53.0181,53.1569,20226.0
2024-07-31 15:00:00,53.62,53.68,53.38,53.44,47305.0,53.1668,53.2263,52.9289,52.9884,47305.0
2024-07-31 15:30:00,53.42,53.66,53.42,53.6,151740.0,52.9685,53.2065,52.9685,53.147,151740.0
2024-08-01 09:30:00,54.18,54.38,53.71,53.72,33490.0,53.7221,53.9204,53.2561,53.266,33490.0
2024-08-01 10:00:00,53.69,53.83,53.52,53.52,19597.0,53.2363,53.3751,53.0677,53.0677,19597.0
2024-08-01 10:30:00,53.5,53.5,53.29,53.32,14640.0,53.0479,53.0479,52.8396,52.8694,14640.0
2024-08-01 11:00:00,53.34,53.37,53.21,53.25,41181.0,52.8892,52.919,52.7603,52.8,41181.0
2024-08-01 11:30:00,53.25,53.42,53.23,53.32,33686.0,52.8,52.9685,52.7801,52.8694,33686.0
2024-08-01 12:00:00,53.35,53.59,53.35,53.45,44902.0,52.8991,53.1371,52.8991,52.9983,44902.0
2024-08-01 12:30:00,53.44,53.44,53.22,53.28,22130.0,52.9884,52.9884,52.7702,52.8297,22130.0
2024-08-01 13:00:00,53.29,53.35,53.24,53.34,34819.0,52.8396,52.8991,52.7901,52.8892,34819.0
2024-08-01 13:30:00,53.34,53.37,53.15,53.27,20115.0,52.8892,52.919,52.7008,52.8198,20115.0
2024-08-01 14:00:00,53.29,53.29,53.17,53.23,24752.0,52.8396,52.8396,52.7207,52.7801,24752.0
2024-08-01 14:30:00,53.22,53.28,53.11,53.15,77805.0,52.7702,52.8297,52.6612,52.7008,77805.0
2024-08-01 15:00:00,53.15,53.4,53.15,53.38,65354.0,52.7008,52.9487,52.7008,52.9289,65354.0
2024-08-01 15:30:00,53.39,53.47,53.21,53.34,198224.0,52.9388,53.0181,52.7603,52.8892,198224.0
2024-08-02 09:30:00,52.81,52.92,52.26,52.26,35638.0,52.3637,52.4728,51.8183,51.8183,35638.0
2024-08-02 10:00:00,52.25,52.43,51.89,51.92,71784.0,51.8084,51.9869,51.4515,51.4812,71784.0
2024-08-02 10:30:00,51.85,51.97,51.64,51.78,30696.0,51.4118,51.5308,51.2036,51.3424,30696.0
2024-08-02 11:00:00,51.8,51.86,51.62,51.84,23383.0,51.3622,51.4217,51.1838,51.4019,23383.0
2024-08-02 11:30:00,51.85,52.14,51.83,51.96,17345.0,51.4118,51.6994,51.392,51.5209,17345.0
2024-08-02 12:00:00,51.98,52.15,51.89,51.97,74380.0,51.5407,51.7093,51.4515,51.5308,74380.0
2024-08-02 12:30:00,51.97,52.06,51.94,52.02,18728.0,51.5308,51.62,51.501,51.5804,18728.0
2024-08-02 13:00:00,52.02,52.15,51.96,51.96,58653.0,51.5804,51.7093,51.5209,51.5209,58653.0
2024-08-02 13:30:00,51.96,51.96,51.84,51.88,11874.0,51.5209,51.5209,51.4019,51.4416,11874.0
2024-08-02 14:00:00,51.89,52.05,51.84,52.03,26075.0,51.4515,51.6101,51.4019,51.5903,26075.0
2024-08-02 14:30:00,52.02,52.06,51.89,51.92,26448.0,51.5804,51.62,51.4515,51.4812,26448.0
2024-08-02 15:00:00,51.94,52.02,51.89,51.99,27277.0,51.501,51.5804,51.4515,51.5506,27277.0
2024-08-02 15:30:00,51.97,52.14,51.93,52.02,178757.0,51.5308,51.6994,51.4911,51.5804,178757.0
2024-08-05 09:30:00,50.73,50.93,50.37,50.6,115843.0,50.3013,50.4996,49.9443,50.1724,115843.0
2024-08-05 10:00:00,50.62,51.03,50.4,50.58,62239.0,50.1922,50.5987,49.9741,50.1525,62239.0
2024-08-05 10:30:00,50.57,50.87,50.44,50.48,40464.0,50.1426,50.4401,50.0137,50.0534,40464.0
2024-08-05 11:00:00,50.52,51.05,50.44,51.05,38093.0,50.093,50.6186,50.0137,50.6186,38093.0
2024-08-05 11:30:00,51.04,51.22,51.0,51.21,57685.0,50.6087,50.7871,50.569,50.7772,57685.0
2024-08-05 12:00:00,51.23,51.33,51.08,51.29,44170.0,50.797,50.8962,50.6483,50.8565,44170.0
2024-08-05 12:30:00,51.26,51.3,50.9,50.94,42229.0,50.8268,50.8665,50.4698,50.5095,42229.0
2024-08-05 13:00:00,50.93,51.15,50.9,51.09,70712.0,50.4996,50.7177,50.4698,50.6582,70712.0
2024-08-05 13:30:00,51.1,51.21,50.99,51.02,31086.0,50.6681,50.7772,50.5591,50.5888,31086.0
2024-08-05 14:00:00,51.02,51.07,50.96,51.01,62050.0,50.5888,50.6384,50.5293,50.5789,62050.0
2024-08-05 14:30:00,51.01,51.03,50.78,50.78,72665.0,50.5789,50.5987,50.3509,50.3509,72665.0
2024-08-05 15:00:00,50.78,50.87,50.74,50.84,42187.0,50.3509,50.4401,50.3112,50.4103,42187.0
2024-08-05 15:30:00,50.85,51.13,50.83,51.09,509757.0,50.4203,50.6979,50.4004,50.6582,509757.0
2024-08-06 09:30:00,51.17,52.0,51.14,51.87,42545.0,50.7376,51.5605,50.7078,51.4316,42545.0
2024-08-06 10:00:00,51.83,52.07,51.66,51.66,37966.0,51.392,51.6299,51.2234,51.2234,37966.0
2024-08-06 10:30:00,51.68,52.1,51.64,51.89,42400.0,51.2432,51.6597,51.2036,51.4515,42400.0
2024-08-06 11:00:00,51.89,51.93,51.61,51.62,33267.0,51.4515,51.4911,51.1738,51.1838,33267.0
2024-08-06 11:30:00,51.63,51.94,51.63,51.92,37701.0,51.1937,51.501,51.1937,51.4812,37701.0
2024-08-06 12:00:00,51.93,52.14,51.92,52.0,20909.0,51.4911,51.6994,51.4812,51.5605,20909.0
2024-08-06 12:30:00,51.99,52.08,51.92,52.08,19423.0,51.5506,51.6399,51.4812,51.6399,19423.0
2024-08-06 13:00:00,52.08,52.25,52.07,52.22,28944.0,51.6399,51.8084,51.6299,51.7787,28944.0
2024-08-06 13:30:00,52.24,52.35,52.18,52.26,65609.0,51.7985,51.9076,51.739,51.8183,65609.0
2024-08-06 14:00:00,52.26,52.34,52.16,52.33,35008.0,51.8183,51.8977,51.7192,51.8878,35008.0
2024-08-06 14:30:00,52.33,52.4,52.24,52.28,63261.0,51.8878,51.9572,51.7985,51.8382,63261.0
2024-08-06 15:00:00,52.25,52.3,52.1,52.22,55965.0,51.8084,51.858,51.6597,51.7787,55965.0
2024-08-06 15:30:00,52.22,52.32,51.83,52.11,548891.0,51.7787,51.8778,51.392,51.6696,548891.0
2024-08-07 09:30:00,52.61,56.49,52.61,55.61,150473.0,52.1654,56.0126,52.1654,55.14,150473.0
2024-08-07 10:00:00,55.53,55.58,54.41,54.84,41543.0,55.0607,55.1103,53.9502,54.3765,41543.0
2024-08-07 10:30:00,54.81,55.13,54.81,54.99,34804.0,54.3468,54.6641,54.3468,54.5253,34804.0
2024-08-07 11:00:00,55.02,55.16,54.96,55.04,24447.0,54.555,54.6938,54.4955,54.5748,24447.0
2024-08-07 11:30:00,55.01,55.02,54.39,54.73,37382.0,54.5451,54.555,53.9303,54.2675,37382.0
2024-08-07 12:00:00,54.75,54.86,54.6,54.66,24377.0,54.2873,54.3964,54.1386,54.1981,24377.0
2024-08-07 12:30:00,54.63,54.82,54.28,54.28,25893.0,54.1683,54.3567,53.8213,53.8213,25893.0
2024-08-07 13:00:00,54.28,54.47,54.15,54.37,26425.0,53.8213,54.0097,53.6924,53.9105,26425.0
2024-08-07 13:30:00,54.36,54.37,53.9,54.0,43796.0,53.9006,53.9105,53.4445,53.5436,43796.0
2024-08-07 14:00:00,53.98,54.09,53.77,54.08,28792.0,53.5238,53.6329,53.3156,53.623,28792.0
2024-08-07 14:30:00,54.08,54.16,53.94,54.05,32403.0,53.623,53.7023,53.4841,53.5932,32403.0
2024-08-07 15:00:00,54.06,54.38,54.06,54.26,41158.0,53.6031,53.9204,53.6031,53.8014,41158.0
2024-08-07 15:30:00,54.27,54.32,53.82,53.92,331514.0,53.8114,53.8609,53.3652,53.4643,331514.0
2024-08-08 09:30:00,55.07,55.15,53.97,54.16,51812.0,54.6046,54.6839,53.5139,53.7023,51812.0
2024-08-08 10:00:00,54.14,54.21,53.77,54.08,26801.0,53.6825,53.7519,53.3156,53.623,26801.0
2024-08-08 10:30:00,54.1,54.13,53.86,54.0,26079.0,53.6428,53.6725,53.4048,53.5436,26079.0
2024-08-08 11:00:00,53.98,54.09,53.6,53.71,41575.0,53.5238,53.6329,53.147,53.2561,41575.0
2024-08-08 11:30:00,53.71,53.78,53.66,53.7,18382.0,53.2561,53.3255,53.2065,53.2462,18382.0
2024-08-08 12:00:00,53.71,53.9,53.58,53.76,20307.0,53.2561,53.4445,53.1272,53.3057,20307.0
2024-08-08 12:30:00,53.75,53.76,53.54,53.57,33214.0,53.2958,53.3057,53.0875,53.1173,33214.0
2024-08-08 13:00:00,53.56,53.77,53.51,53.57,47149.0,53.1074,53.3156,53.0578,53.1173,47149.0
2024-08-08 13:30:00,53.62,53.76,53.58,53.62,29309.0,53.1668,53.3057,53.1272,53.1668,29309.0
2024-08-08 14:00:00,53.61,53.81,53.59,53.69,34121.0,53.1569,53.3552,53.1371,53.2363,34121.0
2024-08-08 14:30:00,53.71,53.71,53.37,53.41,40581.0,53.2561,53.2561,52.919,52.9586,40581.0
2024-08-08 15:00:00,53.39,53.54,53.34,53.43,38976.0,52.9388,53.0875,52.8892,52.9785,38976.0
2024-08-08 15:30:00,53.43,53.8,53.36,53.7,202655.0,52.9785,53.3453,52.909,53.2462,202655.0
2024-08-09 09:30:00,53.87,54.22,53.33,54.22,65139.0,53.4147,53.7618,52.8793,53.7618,65139.0
2024-08-09 10:00:00,54.2,54.62,54.17,54.6,54449.0,53.7419,54.1584,53.7122,54.1386,54449.0
2024-08-09 10:30:00,54.61,54.7,54.33,54.69,44160.0,54.1485,54.2377,53.8708,54.2278,44160.0
2024-08-09 11:00:00,54.71,54.87,54.56,54.6,24074.0,54.2476,54.4063,54.0989,54.1386,24074.0
2024-08-09 11:30:00,54.6,54.61,54.23,54.25,18903.0,54.1386,54.1485,53.7717,53.7915,18903.0
2024-08-09 12:00:00,54.23,54.37,54.19,54.33,19880.0,53.7717,53.9105,53.732,53.8708,19880.0
2024-08-09 12:30:00,54.31,54.42,54.26,54.38,14012.0,53.851,53.9601,53.8014,53.9204,14012.0
2024-08-09 13:00:00,54.36,54.45,54.3,54.45,15314.0,53.9006,53.9898,53.8411,53.9898,15314.0
2024-08-09 13:30:00,54.45,54.46,54.26,54.26,18220.0,53.9898,53.9997,53.8014,53.8014,18220.0
2024-08-09 14:00:00,54.26,54.28,54.12,54.15,46972.0,53.8014,53.8213,53.6626,53.6924,46972.0
2024-08-09 14:30:00,54.16,54.25,54.14,54.25,20534.0,53.7023,53.7915,53.6825,53.7915,20534.0
2024-08-09 15:00:00,54.26,54.34,54.13,54.16,39146.0,53.8014,53.8808,53.6725,53.7023,39146.0
2024-08-09 15:30:00,54.16,54.16,53.93,53.97,188321.0,53.7023,53.7023,53.4742,53.5139,188321.0
2024-08-12 09:30:00,54.06,54.35,53.86,53.97,37871.0,53.6031,53.8907,53.4048,53.5139,37871.0
2024-08-12 10:00:00,53.94,54.39,53.89,54.35,29307.0,53.4841,53.9303,53.4346,53.8907,29307.0
2024-08-12 10:30:00,54.36,54.45,54.27,54.36,25756.0,53.9006,53.9898,53.8114,53.9006,25756.0
2024-08-12 11:00:00,54.37,54.41,54.01,54.08,23816.0,53.9105,53.9502,53.5536,53.623,23816.0
2024-08-12 11:30:00,54.08,54.31,54.0,54.31,19061.0,53.623,53.851,53.5436,53.851,19061.0
2024-08-12 12:00:00,54.28,54.32,53.91,53.99,43963.0,53.8213,53.8609,53.4544,53.5337,43963.0
2024-08-12 12:30:00,53.98,54.07,53.94,53.94,16404.0,53.5238,53.613,53.4841,53.4841,16404.0
2024-08-12 13:00:00,53.9,54.03,53.86,54.03,12018.0,53.4445,53.5734,53.4048,53.5734,12018.0
2024-08-12 13:30:00,54.0,54.04,53.88,53.91,13677.0,53.5436,53.5833,53.4247,53.4544,13677.0
2024-08-12 14:00:00,53.9,53.97,53.88,53.89,14487.0,53.4445,53.5139,53.4247,53.4346,14487.0
2024-08-12 14:30:00,53.87,53.91,53.85,53.89,18867.0,53.4147,53.4544,53.3949,53.4346,18867.0
2024-08-12 15:00:00,53.9,53.93,53.85,53.85,33002.0,53.4445,53.4742,53.3949,53.3949,33002.0
2024-08-12 15:30:00,53.86,53.99,53.79,53.83,168702.0,53.4048,53.5337,53.3354,53.3751,168702.0
2024-08-13 09:30:00,53.94,54.44,53.89,54.15,23843.0,53.4841,53.9799,53.4346,53.6924,23843.0
2024-08-13 10:00:00,54.14,54.41,54.01,54.4,17611.0,53.6825,53.9502,53.5536,53.9403,17611.0
2024-08-13 10:30:00,54.41,54.42,54.31,54.39,13299.0,53.9502,53.9601,53.851,53.9303,13299.0
2024-08-13 11:00:00,54.4,54.6,54.37,54.56,20825.0,53.9403,54.1386,53.9105,54.0989,20825.0
2024-08-13 11:30:00,54.56,54.66,54.56,54.62,22482.0,54.0989,54.1981,54.0989,54.1584,22482.0
2024-08-13 12:00:00,54.62,54.63,54.47,54.5,37526.0,54.1584,54.1683,54.0097,54.0394,37526.0
2024-08-13 12:30:00,54.51,54.61,54.45,54.57,14710.0,54.0493,54.1485,53.9898,54.1088,14710.0
2024-08-13 13:00:00,54.56,54.57,54.44,54.48,16446.0,54.0989,54.1088,53.9799,54.0196,16446.0
2024-08-13 13:30:00,54.48,54.54,54.42,54.53,22796.0,54.0196,54.0791,53.9601,54.0692,22796.0
2024-08-13 14:00:00,54.52,54.62,54.49,54.55,33029.0,54.0592,54.1584,54.0295,54.089,33029.0
2024-08-13 14:30:00,54.57,54.73,54.55,54.71,32215.0,54.1088,54.2675,54.089,54.2476,32215.0
2024-08-13 15:00:00,54.72,54.74,54.64,54.68,60210.0,54.2576,54.2774,54.1782,54.2179,60210.0
2024-08-13 15:30:00,54.68,54.77,54.52,54.58,218091.0,54.2179,54.3071,54.0592,54.1187,218091.0
2024-08-14 09:30:00,54.44,54.72,54.34,54.37,23606.0,53.9799,54.2576,53.8808,53.9105,23606.0
2024-08-14 10:00:00,54.41,54.45,54.32,54.41,8818.0,53.9502,53.9898,53.8609,53.9502,8818.0
2024-08-14 10:30:00,54.44,54.44,54.24,54.4,6666.0,53.9799,53.9799,53.7816,53.9403,6666.0
2024-08-14 11:00:00,54.42,54.55,54.4,54.54,6985.0,53.9601,54.089,53.9403,54.0791,6985.0
2024-08-14 11:30:00,54.54,54.6,54.53,54.55,7892.0,54.0791,54.1386,54.0692,54.089,7892.0
2024-08-14 12:00:00,54.56,54.56,54.32,54.32,11004.0,54.0989,54.0989,53.8609,53.8609,11004.0
2024-08-14 12:30:00,54.32,54.37,54.25,54.33,12299.0,53.8609,53.9105,53.7915,53.8708,12299.0
2024-08-14 13:00:00,54.33,54.34,54.2,54.24,12067.0,53.8708,53.8808,53.7419,53.7816,12067.0
2024-08-14 13:30:00,54.22,54.32,54.22,54.31,6575.0,53.7618,53.8609,53.7618,53.851,6575.0
2024-08-14 14:00:00,54.3,54.5,54.27,54.47,69113.0,53.8411,54.0394,53.8114,54.0097,69113.0
2024-08-14 14:30:00,54.48,54.58,54.45,54.56,33670.0,54.0196,54.1187,53.9898,54.0989,33670.0
2024-08-14 15:00:00,54.57,54.57,54.47,54.51,22705.0,54.1088,54.1088,54.0097,54.0493,22705.0
2024-08-14 15:30:00,54.51,54.61,54.33,54.55,107908.0,54.0493,54.1485,53.8708,54.089,107908.0
2024-08-15 09:30:00,55.16,55.54,54.77,54.77,21134.0,54.6938,55.0706,54.3071,54.3071,21134.0
2024-08-15 10:00:00,54.75,54.76,54.55,54.75,12762.0,54.2873,54.2972,54.089,54.2873,12762.0
2024-08-15 10:30:00,54.8,54.83,54.67,54.72,16089.0,54.3369,54.3666,54.208,54.2576,16089.0
2024-08-15 11:00:00,54.73,54.79,54.54,54.56,16064.0,54.2675,54.327,54.0791,54.0989,16064.0
2024-08-15 11:30:00,54.57,54.61,54.52,54.52,6987.0,54.1088,54.1485,54.0592,54.0592,6987.0
2024-08-15 12:00:00,54.51,54.65,54.51,54.58,11225.0,54.0493,54.1881,54.0493,54.1187,11225.0
2024-08-15 12:30:00,54.57,54.66,54.54,54.54,12479.0,54.1088,54.1981,54.0791,54.0791,12479.0
2024-08-15 13:00:00,54.56,54.57,54.46,54.56,9444.0,54.0989,54.1088,53.9997,54.0989,9444.0
2024-08-15 13:30:00,54.55,54.61,54.54,54.57,7379.0,54.089,54.1485,54.0791,54.1088,7379.0
2024-08-15 14:00:00,54.56,54.63,54.53,54.58,13274.0,54.0989,54.1683,54.0692,54.1187,13274.0
2024-08-15 14:30:00,54.59,54.67,54.55,54.65,10786.0,54.1287,54.208,54.089,54.1881,10786.0
2024-08-15 15:00:00,54.66,54.69,54.6,54.68,14311.0,54.1981,54.2278,54.1386,54.2179,14311.0
2024-08-15 15:30:00,54.69,54.84,54.61,54.67,114140.0,54.2278,54.3765,54.1485,54.208,114140.0
2024-08-16 09:30:00,54.94,55.48,54.62,54.79,61711.0,54.4757,55.0111,54.1584,54.327,61711.0
2024-08-16 10:00:00,54.82,54.93,54.44,54.47,9916.0,54.3567,54.4658,53.9799,54.0097,9916.0
2024-08-16 10:30:00,54.5,54.52,54.29,54.29,26626.0,54.0394,54.0592,53.8312,53.8312,26626.0
2024-08-16 11:00:00,54.26,54.43,54.26,54.33,13428.0,53.8014,53.97,53.8014,53.8708,13428.0
2024-08-16 11:30:00,54.33,54.51,54.26,54.44,17710.0,53.8708,54.0493,53.8014,53.9799,17710.0
2024-08-16 12:00:00,54.43,54.84,54.43,54.8,30775.0,53.97,54.3765,53.97,54.3369,30775.0
2024-08-16 12:30:00,54.78,54.87,54.73,54.75,29563.0,54.317,54.4063,54.2675,54.2873,29563.0
2024-08-16 13:00:00,54.71,54.71,54.61,54.61,12820.0,54.2476,54.2476,54.1485,54.1485,12820.0
2024-08-16 13:30:00,54.61,54.64,54.53,54.54,10063.0,54.1485,54.1782,54.0692,54.0791,10063.0
2024-08-16 14:00:00,54.54,54.55,54.42,54.43,15271.0,54.0791,54.089,53.9601,53.97,15271.0
2024-08-16 14:30:00,54.43,54.43,54.36,54.38,13948.0,53.97,53.97,53.9006,53.9204,13948.0
2024-08-16 15:00:00,54.38,54.4,54.21,54.22,21690.0,53.9204,53.9403,53.7519,53.7618,21690.0
2024-08-16 15:30:00,54.22,54.33,54.09,54.28,181556.0,53.7618,53.8708,53.6329,53.8213,181556.0
2024-08-19 09:30:00,54.15,54.51,54.05,54.41,25047.0,53.6924,54.0493,53.5932,53.9502,25047.0
2024-08-19 10:00:00,54.43,54.46,54.29,54.33,9497.0,53.97,53.9997,53.8312,53.8708,9497.0
2024-08-19 10:30:00,54.33,54.63,54.32,54.59,12047.0,53.8708,54.1683,53.8609,54.1287,12047.0
2024-08-19 11:00:00,54.61,54.64,54.53,54.62,12148.0,54.1485,54.1782,54.0692,54.1584,12148.0
2024-08-19 11:30:00,54.63,54.67,54.57,54.6,10047.0,54.1683,54.208,54.1088,54.1386,10047.0
2024-08-19 12:00:00,54.59,54.72,54.55,54.66,12015.0,54.1287,54.2576,54.089,54.1981,12015.0
2024-08-19 12:30:00,54.65,54.73,54.65,54.71,7871.0,54.1881,54.2675,54.1881,54.2476,7871.0
2024-08-19 13:00:00,54.72,54.76,54.69,54.7,7171.0,54.2576,54.2972,54.2278,54.2377,7171.0
2024-08-19 13:30:00,54.66,54.74,54.64,54.69,9245.0,54.1981,54.2774,54.1782,54.2278,9245.0
2024-08-19 14:00:00,54.68,54.7,54.63,54.69,11130.0,54.2179,54.2377,54.1683,54.2278,11130.0
2024-08-19 14:30:00,54.7,54.77,54.65,54.73,11054.0,54.2377,54.3071,54.1881,54.2675,11054.0
2024-08-19 15:00:00,54.72,54.8,54.71,54.77,13422.0,54.2576,54.3369,54.2476,54.3071,13422.0
2024-08-19 15:30:00,54.76,55.01,54.66,54.99,89636.0,54.2972,54.5451,54.1981,54.5253,89636.0
2024-08-20 09:30:00,55.06,55.06,54.67,54.8,19545.0,54.5947,54.5947,54.208,54.3369,19545.0
2024-08-20 10:00:00,54.82,54.84,54.7,54.83,12221.0,54.3567,54.3765,54.2377,54.3666,12221.0
2024-08-20 10:30:00,54.8,54.82,54.73,54.81,14466.0,54.3369,54.3567,54.2675,54.3468,14466.0
2024-08-20 11:00:00,54.8,54.9,54.76,54.81,20955.0,54.3369,54.436,54.2972,54.3468,20955.0
2024-08-20 11:30:00,54.82,54.94,54.78,54.94,60780.0,54.3567,54.4757,54.317,54.4757,60780.0
2024-08-20 12:00:00,54.92,55.0,54.9,55.0,9979.0,54.4559,54.5352,54.436,54.5352,9979.0
2024-08-20 12:30:00,55.01,55.06,54.8,54.8,11927.0,54.5451,54.5947,54.3369,54.3369,11927.0
2024-08-20 13:00:00,54.79,54.79,54.68,54.72,10459.0,54.327,54.327,54.2179,54.2576,10459.0
2024-08-20 13:30:00,54.72,54.72,54.65,54.66,9102.0,54.2576,54.2576,54.1881,54.1981,9102.0
2024-08-20 14:00:00,54.67,54.8,54.67,54.76,13165.0,54.208,54.3369,54.208,54.2972,13165.0
2024-08-20 14:30:00,54.75,54.77,54.69,54.73,12460.0,54.2873,54.3071,54.2278,54.2675,12460.0
2024-08-20 15:00:00,54.72,54.82,54.7,54.77,12923.0,54.2576,54.3567,54.2377,54.3071,12923.0
2024-08-20 15:30:00,54.78,54.86,54.63,54.65,82302.0,54.317,54.3964,54.1683,54.1881,82302.0
2024-08-21 09:30:00,54.72,54.81,54.59,54.67,6523.0,54.2576,54.3468,54.1287,54.208,6523.0
2024-08-21 10:00:00,54.7,54.8,54.66,54.7,13705.0,54.2377,54.3369,54.1981,54.2377,13705.0
2024-08-21 10:30:00,54.71,54.86,54.61,54.62,12420.0,54.2476,54.3964,54.1485,54.1584,12420.0
2024-08-21 11:00:00,54.55,54.79,54.55,54.78,11064.0,54.089,54.327,54.089,54.317,11064.0
2024-08-21 11:30:00,54.79,54.95,54.79,54.89,11388.0,54.327,54.4856,54.327,54.4261,11388.0
2024-08-21 12:00:00,54.88,54.95,54.87,54.9,12993.0,54.4162,54.4856,54.4063,54.436,12993.0
2024-08-21 12:30:00,54.89,54.99,54.89,54.98,13454.0,54.4261,54.5253,54.4261,54.5154,13454.0
2024-08-21 13:00:00,54.98,55.02,54.94,54.96,13374.0,54.5154,54.555,54.4757,54.4955,13374.0
2024-08-21 13:30:00,54.98,55.07,54.97,54.98,22225.0,54.5154,54.6046,54.5054,54.5154,22225.0
2024-08-21 14:00:00,55.0,55.09,54.96,55.02,7166.0,54.5352,54.6244,54.4955,54.555,7166.0
2024-08-21 14:30:00,55.02,55.11,54.99,55.03,19045.0,54.555,54.6443,54.5253,54.5649,19045.0
2024-08-21 15:00:00,55.04,55.13,55.02,55.12,18631.0,54.5748,54.6641,54.555,54.6542,18631.0
2024-08-21 15:30:00,55.12,55.13,55.04,55.1,75954.0,54.6542,54.6641,54.5748,54.6343,75954.0
2024-08-22 09:30:00,55.18,55.18,54.73,54.97,17038.0,54.7137,54.7137,54.2675,54.5054,17038.0
2024-08-22 10:00:00,54.97,55.02,54.88,54.92,8420.0,54.5054,54.555,54.4162,54.4559,8420.0
2024-08-22 10:30:00,54.91,55.0,54.9,54.96,10363.0,54.4459,54.5352,54.436,54.4955,10363.0
2024-08-22 11:00:00,54.98,54.98,54.8,54.83,9363.0,54.5154,54.5154,54.3369,54.3666,9363.0
2024-08-22 11:30:00,54.89,54.95,54.82,54.92,7611.0,54.4261,54.4856,54.3567,54.4559,7611.0
2024-08-22 12:00:00,54.91,55.02,54.9,55.02,10844.0,54.4459,54.555,54.436,54.555,10844.0
2024-08-22 12:30:00,55.02,55.04,54.86,54.86,7997.0,54.555,54.5748,54.3964,54.3964,7997.0
2024-08-22 13:00:00,54.86,54.89,54.83,54.84,7182.0,54.3964,54.4261,54.3666,54.3765,7182.0
2024-08-22 13:30:00,54.81,54.83,54.71,54.71,8047.0,54.3468,54.3666,54.2476,54.2476,8047.0
2024-08-22 14:00:00,54.72,54.86,54.69,54.85,11640.0,54.2576,54.3964,54.2278,54.3865,11640.0
2024-08-22 14:30:00,54.84,54.86,54.77,54.83,8905.0,54.3765,54.3964,54.3071,54.3666,8905.0
2024-08-22 15:00:00,54.84,54.93,54.84,54.9,13741.0,54.3765,54.4658,54.3765,54.436,13741.0
2024-08-22 15:30:00,54.9,54.93,54.52,54.53,139466.0,54.436,54.4658,54.0592,54.0692,139466.0
2024-08-23 09:30:00,54.88,54.98,54.64,54.98,25523.0,54.4162,54.5154,54.1782,54.5154,25523.0
2024-08-23 10:00:00,54.99,55.27,54.99,55.14,15902.0,54.5253,54.8029,54.5253,54.674,15902.0
2024-08-23 10:30:00,55.12,55.18,54.93,55.13,15430.0,54.6542,54.7137,54.4658,54.6641,15430.0
2024-08-23 11:00:00,55.14,55.22,55.07,55.2,16381.0,54.674,54.7533,54.6046,54.7335,16381.0
2024-08-23 11:30:00,55.19,55.24,54.99,55.0,15724.0,54.7236,54.7732,54.5253,54.5352,15724.0
2024-08-23 12:00:00,54.98,54.98,54.83,54.93,14179.0,54.5154,54.5154,54.3666,54.4658,14179.0
2024-08-23 12:30:00,54.97,55.06,54.89,55.04,8427.0,54.5054,54.5947,54.4261,54.5748,8427.0
2024-08-23 13:00:00,55.03,55.09,55.0,55.07,8440.0,54.5649,54.6244,54.5352,54.6046,8440.0
2024-08-23 13:30:00,55.07,55.07,55.02,55.04,8051.0,54.6046,54.6046,54.555,54.5748,8051.0
2024-08-23 14:00:00,55.02,55.08,54.99,55.01,12129.0,54.555,54.6145,54.5253,54.5451,12129.0
2024-08-23 14:30:00,55.01,55.01,54.93,54.95,11826.0,54.5451,54.5451,54.4658,54.4856,11826.0
2024-08-23 15:00:00,54.96,55.07,54.91,55.03,13756.0,54.4955,54.6046,54.4459,54.5649,13756.0
2024-08-23 15:30:00,55.03,55.06,54.82,55.03,75033.0,54.5649,54.5947,54.3567,54.5649,75033.0
2024-08-26 09:30:00,55.12,55.49,55.03,55.34,14128.0,54.6542,55.021,54.5649,54.8723,14128.0
2024-08-26 10:00:00,55.34,55.56,55.29,55.39,10755.0,54.8723,55.0905,54.8227,54.9219,10755.0
2024-08-26 10:30:00,55.37,55.48,55.36,55.44,10024.0,54.9021,55.0111,54.8921,54.9715,10024.0
2024-08-26 11:00:00,55.44,55.47,55.34,55.34,17404.0,54.9715,55.0012,54.8723,54.8723,17404.0
2024-08-26 11:30:00,55.36,55.41,55.33,55.36,11384.0,54.8921,54.9417,54.8624,54.8921,11384.0
2024-08-26 12:00:00,55.34,55.42,55.33,55.4,6715.0,54.8723,54.9516,54.8624,54.9318,6715.0
2024-08-26 12:30:00,55.37,55.41,55.34,55.41,8803.0,54.9021,54.9417,54.8723,54.9417,8803.0
2024-08-26 13:00:00,55.41,55.44,55.36,55.4,7219.0,54.9417,54.9715,54.8921,54.9318,7219.0
2024-08-26 13:30:00,55.38,55.38,55.25,55.27,8779.0,54.912,54.912,54.7831,54.8029,8779.0
2024-08-26 14:00:00,55.27,55.32,55.26,55.31,7572.0,54.8029,54.8525,54.793,54.8426,7572.0
2024-08-26 14:30:00,55.32,55.38,55.31,55.38,9462.0,54.8525,54.912,54.8426,54.912,9462.0
2024-08-26 15:00:00,55.37,55.4,55.32,55.32,20910.0,54.9021,54.9318,54.8525,54.8525,20910.0
2024-08-26 15:30:00,55.32,55.35,55.1,55.12,82170.0,54.8525,54.8822,54.6343,54.6542,82170.0
2024-08-27 09:30:00,54.94,55.11,54.74,54.74,14042.0,54.4757,54.6443,54.2774,54.2774,14042.0
2024-08-27 10:00:00,54.74,55.06,54.74,55.03,14500.0,54.2774,54.5947,54.2774,54.5649,14500.0
2024-08-27 10:30:00,55.02,55.23,55.02,55.23,12503.0,54.555,54.7632,54.555,54.7632,12503.0
2024-08-27 11:00:00,55.23,55.27,55.17,55.22,19103.0,54.7632,54.8029,54.7037,54.7533,19103.0
2024-08-27 11:30:00,55.2,55.2,55.08,55.18,17394.0,54.7335,54.7335,54.6145,54.7137,17394.0
2024-08-27 12:00:00,55.17,55.17,55.08,55.16,13891.0,54.7037,54.7037,54.6145,54.6938,13891.0
2024-08-27 12:30:00,55.15,55.26,55.06,55.22,40574.0,54.6839,54.793,54.5947,54.7533,40574.0
2024-08-27 13:00:00,55.23,55.32,55.22,55.32,19344.0,54.7632,54.8525,54.7533,54.8525,19344.0
2024-08-27 13:30:00,55.33,55.36,55.28,55.29,17220.0,54.8624,54.8921,54.8128,54.8227,17220.0
2024-08-27 14:00:00,55.3,55.33,55.25,55.27,11480.0,54.8327,54.8624,54.7831,54.8029,11480.0
2024-08-27 14:30:00,55.27,55.34,55.27,55.34,17803.0,54.8029,54.8723,54.8029,54.8723,17803.0
2024-08-27 15:00:00,55.34,55.37,55.3,55.35,17419.0,54.8723,54.9021,54.8327,54.8822,17419.0
2024-08-27 15:30:00,55.34,55.42,55.29,55.31,97219.0,54.8723,54.9516,54.8227,54.8426,97219.0
2024-08-28 09:30:00,55.38,55.6,54.99,55.52,25046.0,54.912,55.1301,54.5253,55.0508,25046.0
2024-08-28 10:00:00,55.51,55.51,55.38,55.42,25536.0,55.0409,55.0409,54.912,54.9516,25536.0
2024-08-28 10:30:00,55.43,55.5,55.23,55.5,44020.0,54.9616,55.031,54.7632,55.031,44020.0
2024-08-28 11:00:00,55.49,55.52,55.31,55.42,27609.0,55.021,55.0508,54.8426,54.9516,27609.0
2024-08-28 11:30:00,55.43,55.46,55.2,55.2,14579.0,54.9616,54.9913,54.7335,54.7335,14579.0
2024-08-28 12:00:00,55.16,55.39,55.03,55.08,61713.0,54.6938,54.9219,54.5649,54.6145,61713.0
2024-08-28 12:30:00,55.09,55.26,55.06,55.23,20954.0,54.6244,54.793,54.5947,54.7632,20954.0
2024-08-28 13:00:00,55.23,55.25,55.12,55.21,20950.0,54.7632,54.7831,54.6542,54.7434,20950.0
2024-08-28 13:30:00,55.2,55.3,55.01,55.03,12671.0,54.7335,54.8327,54.5451,54.5649,12671.0
2024-08-28 14:00:00,55.04,55.13,55.0,55.08,29109.0,54.5748,54.6641,54.5352,54.6145,29109.0
2024-08-28 14:30:00,55.09,55.15,55.06,55.14,18462.0,54.6244,54.6839,54.5947,54.674,18462.0
2024-08-28 15:00:00,55.14,55.15,54.92,54.96,41213.0,54.674,54.6839,54.4559,54.4955,41213.0
2024-08-28 15:30:00,54.95,55.18,54.86,55.16,105820.0,54.4856,54.7137,54.3964,54.6938,105820.0
2024-08-29 09:30:00,55.35,55.5,55.04,55.08,10748.0,54.8822,55.031,54.5748,54.6145,10748.0
2024-08-29 10:00:00,55.09,55.2,55.03,55.14,11395.0,54.6244,54.7335,54.5649,54.674,11395.0
2024-08-29 10:30:00,55.17,55.19,54.87,54.94,10624.0,54.7037,54.7236,54.4063,54.4757,10624.0
2024-08-29 11:00:00,54.93,54.94,54.75,54.75,10975.0,54.4658,54.4757,54.2873,54.2873,10975.0
2024-08-29 11:30:00,54.75,54.82,54.71,54.71,15732.0,54.2873,54.3567,54.2476,54.2476,15732.0
2024-08-29 12:00:00,54.71,54.79,54.63,54.72,40214.0,54.2476,54.327,54.1683,54.2576,40214.0
2024-08-29 12:30:00,54.71,54.72,54.65,54.69,14555.0,54.2476,54.2576,54.1881,54.2278,14555.0
2024-08-29 13:00:00,54.69,54.7,54.5,54.58,11221.0,54.2278,54.2377,54.0394,54.1187,11221.0
2024-08-29 13:30:00,54.58,54.63,54.57,54.59,7781.0,54.1187,54.1683,54.1088,54.1287,7781.0
2024-08-29 14:00:00,54.57,54.58,54.4,54.42,10709.0,54.1088,54.1187,53.9403,53.9601,10709.0
2024-08-29 14:30:00,54.41,54.41,54.26,54.31,18938.0,53.9502,53.9502,53.8014,53.851,18938.0
2024-08-29 15:00:00,54.28,54.44,54.26,54.39,24957.0,53.8213,53.9799,53.8014,53.9303,24957.0
2024-08-29 15:30:00,54.4,54.41,54.23,54.27,71019.0,53.9403,53.9502,53.7717,53.8114,71019.0
2024-08-30 09:30:00,54.48,54.78,54.31,54.78,20195.0,54.0196,54.317,53.851,54.317,20195.0
2024-08-30 10:00:00,54.82,54.89,54.59,54.59,11016.0,54.3567,54.4261,54.1287,54.1287,11016.0
2024-08-30 10:30:00,54.63,54.75,54.58,54.63,10364.0,54.1683,54.2873,54.1187,54.1683,10364.0
2024-08-30 11:00:00,54.62,54.65,54.48,54.48,14631.0,54.1584,54.1881,54.0196,54.0196,14631.0
2024-08-30 11:30:00,54.48,54.51,54.4,54.5,9186.0,54.0196,54.0493,53.9403,54.0394,9186.0
2024-08-30 12:00:00,54.5,54.5,54.41,54.42,21876.0,54.0394,54.0394,53.9502,53.9601,21876.0
2024-08-30 12:30:00,54.41,54.42,54.31,54.41,7554.0,53.9502,53.9601,53.851,53.9502,7554.0
2024-08-30 13:00:00,54.42,54.47,54.36,54.44,7124.0,53.9601,54.0097,53.9006,53.9799,7124.0
2024-08-30 13:30:00,54.46,54.46,54.38,54.4,6747.0,53.9997,53.9997,53.9204,53.9403,6747.0
2024-08-30 14:00:00,54.4,54.53,54.4,54.49,16873.0,53.9403,54.0692,53.9403,54.0295,16873.0
2024-08-30 14:30:00,54.5,54.6,54.48,54.57,15443.0,54.0394,54.1386,54.0196,54.1088,15443.0
2024-08-30 15:00:00,54.6,54.69,54.57,54.67,26341.0,54.1386,54.2278,54.1088,54.208,26341.0
2024-08-30 15:30:00,54.67,54.94,54.63,54.94,139636.0,54.208,54.4757,54.1683,54.4757,139636.0
2024-09-03 09:30:00,54.67,54.8,54.48,54.54,26046.0,54.208,54.3369,54.0196,54.0791,26046.0
2024-09-03 10:00:00,54.52,54.52,54.09,54.18,26846.0,54.0592,54.0592,53.6329,53.7221,26846.0
2024-09-03 10:30:00,54.17,54.31,54.12,54.31,27877.0,53.7122,53.851,53.6626,53.851,27877.0
2024-09-03 11:00:00,54.3,54.4,54.28,54.31,18108.0,53.8411,53.9403,53.8213,53.851,18108.0
2024-09-03 11:30:00,54.3,54.33,54.08,54.09,21791.0,53.8411,53.8708,53.623,53.6329,21791.0
2024-09-03 12:00:00,54.09,54.18,54.05,54.12,30278.0,53.6329,53.7221,53.5932,53.6626,30278.0
2024-09-03 12:30:00,54.12,54.12,53.87,53.87,18229.0,53.6626,53.6626,53.4147,53.4147,18229.0
2024-09-03 13:00:00,53.87,54.04,53.83,54.04,31134.0,53.4147,53.5833,53.3751,53.5833,31134.0
2024-09-03 13:30:00,54.01,54.01,53.87,53.89,33702.0,53.5536,53.5536,53.4147,53.4346,33702.0
2024-09-03 14:00:00,53.89,53.89,53.74,53.8,33753.0,53.4346,53.4346,53.2858,53.3453,33753.0
2024-09-03 14:30:00,53.8,53.87,53.72,53.8,47801.0,53.3453,53.4147,53.266,53.3453,47801.0
2024-09-03 15:00:00,53.78,53.8,53.59,53.65,48832.0,53.3255,53.3453,53.1371,53.1966,48832.0
2024-09-03 15:30:00,53.65,53.72,53.47,53.71,162634.0,53.1966,53.266,53.0181,53.2561,162634.0
2024-09-04 09:30:00,53.7,54.1,53.62,54.08,10484.0,53.2462,53.6428,53.1668,53.623,10484.0
2024-09-04 10:00:00,54.01,54.08,53.91,54.06,11223.0,53.5536,53.623,53.4544,53.6031,11223.0
2024-09-04 10:30:00,54.08,54.27,54.06,54.2,9458.0,53.623,53.8114,53.6031,53.7419,9458.0
2024-09-04 11:00:00,54.22,54.27,54.16,54.16,14440.0,53.7618,53.8114,53.7023,53.7023,14440.0
2024-09-04 11:30:00,54.16,54.24,54.11,54.14,10462.0,53.7023,53.7816,53.6527,53.6825,10462.0
2024-09-04 12:00:00,54.15,54.15,54.07,54.12,6010.0,53.6924,53.6924,53.613,53.6626,6010.0
2024-09-04 12:30:00,54.13,54.16,53.96,54.0,6710.0,53.6725,53.7023,53.504,53.5436,6710.0
2024-09-04 13:00:00,53.98,54.04,53.93,54.01,6027.0,53.5238,53.5833,53.4742,53.5536,6027.0
2024-09-04 13:30:00,53.99,53.99,53.82,53.83,6524.0,53.5337,53.5337,53.3652,53.3751,6524.0
2024-09-04 14:00:00,53.8,53.95,53.8,53.91,22848.0,53.3453,53.4941,53.3453,53.4544,22848.0
2024-09-04 14:30:00,53.93,53.93,53.82,53.84,8468.0,53.4742,53.4742,53.3652,53.385,8468.0
2024-09-04 15:00:00,53.83,53.88,53.74,53.87,24415.0,53.3751,53.4247,53.2858,53.4147,24415.0
2024-09-04 15:30:00,53.87,54.03,53.8,53.95,95207.0,53.4147,53.5734,53.3453,53.4941,95207.0
2024-09-05 09:30:00,53.85,54.19,53.69,54.16,17191.0,53.3949,53.732,53.2363,53.7023,17191.0
2024-09-05 10:00:00,54.2,54.35,54.02,54.34,19968.0,53.7419,53.8907,53.5635,53.8808,19968.0
2024-09-05 10:30:00,54.36,54.48,54.02,54.03,8961.0,53.9006,54.0196,53.5635,53.5734,8961.0
2024-09-05 11:00:00,53.98,53.99,53.81,53.85,17247.0,53.5238,53.5337,53.3552,53.3949,17247.0
2024-09-05 11:30:00,53.82,53.85,53.69,53.73,8324.0,53.3652,53.3949,53.2363,53.2759,8324.0
2024-09-05 12:00:00,53.74,53.85,53.71,53.83,8837.0,53.2858,53.3949,53.2561,53.3751,8837.0
2024-09-05 12:30:00,53.82,53.99,53.81,53.98,6630.0,53.3652,53.5337,53.3552,53.5238,6630.0
2024-09-05 13:00:00,53.96,54.03,53.91,53.95,11432.0,53.504,53.5734,53.4544,53.4941,11432.0
2024-09-05 13:30:00,53.95,54.15,53.93,54.1,6233.0,53.4941,53.6924,53.4742,53.6428,6233.0
2024-09-05 14:00:00,54.1,54.14,54.01,54.01,6112.0,53.6428,53.6825,53.5536,53.5536,6112.0
2024-09-05 14:30:00,54.02,54.13,54.02,54.11,8988.0,53.5635,53.6725,53.5635,53.6527,8988.0
2024-09-05 15:00:00,54.1,54.12,53.97,54.06,19089.0,53.6428,53.6626,53.5139,53.6031,19089.0
2024-09-05 15:30:00,54.05,54.17,53.91,54.1,108363.0,53.5932,53.7122,53.4544,53.6428,108363.0
2024-09-06 09:30:00,54.29,54.9,54.29,54.6,30301.0,53.8312,54.436,53.8312,54.1386,30301.0
2024-09-06 10:00:00,54.59,54.61,53.45,53.45,21180.0,54.1287,54.1485,52.9983,52.9983,21180.0
2024-09-06 10:30:00,53.5,53.53,53.16,53.19,17765.0,53.0479,53.0776,52.7107,52.7405,17765.0
2024-09-06 11:00:00,53.21,53.42,53.05,53.08,27738.0,52.7603,52.9685,52.6017,52.6314,27738.0
2024-09-06 11:30:00,53.14,53.23,53.07,53.09,20786.0,52.6909,52.7801,52.6215,52.6413,20786.0
2024-09-06 12:00:00,53.09,53.17,53.06,53.06,11628.0,52.6413,52.7207,52.6116,52.6116,11628.0
2024-09-06 12:30:00,53.04,53.08,52.99,53.04,10185.0,52.5918,52.6314,52.5422,52.5918,10185.0
2024-09-06 13:00:00,53.03,53.13,52.99,53.05,16986.0,52.5818,52.681,52.5422,52.6017,16986.0
2024-09-06 13:30:00,53.04,53.07,53.0,53.06,17596.0,52.5918,52.6215,52.5521,52.6116,17596.0
2024-09-06 14:00:00,53.06,53.08,52.83,52.86,23831.0,52.6116,52.6314,52.3835,52.4133,23831.0
2024-09-06 14:30:00,52.86,53.09,52.81,53.06,44097.0,52.4133,52.6413,52.3637,52.6116,44097.0
2024-09-06 15:00:00,53.06,53.23,53.06,53.17,53952.0,52.6116,52.7801,52.6116,52.7207,53952.0
2024-09-06 15:30:00,53.17,53.21,52.98,53.0,186262.0,52.7207,52.7603,52.5323,52.5521,186262.0
2024-09-09 09:30:00,53.15,53.24,53.04,53.18,17786.0,52.7008,52.7901,52.5918,52.7306,17786.0
2024-09-09 10:00:00,53.18,53.2,53.01,53.07,22487.0,52.7306,52.7504,52.562,52.6215,22487.0
2024-09-09 10:30:00,53.04,53.09,52.93,53.04,20394.0,52.5918,52.6413,52.4827,52.5918,20394.0
2024-09-09 11:00:00,53.05,53.16,52.99,53.15,13552.0,52.6017,52.7107,52.5422,52.7008,13552.0
2024-09-09 11:30:00,53.16,53.23,53.15,53.21,26829.0,52.7107,52.7801,52.7008,52.7603,26829.0
2024-09-09 12:00:00,53.17,53.17,52.92,52.98,34361.0,52.7207,52.7207,52.4728,52.5323,34361.0
2024-09-09 12:30:00,52.98,53.04,52.78,53.0,23413.0,52.5323,52.5918,52.3339,52.5521,23413.0
2024-09-09 13:00:00,53.0,53.13,52.93,52.95,18897.0,52.5521,52.681,52.4827,52.5025,18897.0
2024-09-09 13:30:00,52.94,52.94,52.77,52.78,17660.0,52.4926,52.4926,52.324,52.3339,17660.0
2024-09-09 14:00:00,52.8,52.82,52.73,52.76,16530.0,52.3538,52.3736,52.2844,52.3141,16530.0
2024-09-09 14:30:00,52.75,52.81,52.7,52.8,17326.0,52.3042,52.3637,52.2546,52.3538,17326.0
2024-09-09 15:00:00,52.79,52.9,52.73,52.88,26348.0,52.3439,52.4529,52.2844,52.4331,26348.0
2024-09-09 15:30:00,52.88,52.88,52.63,52.71,106733.0,52.4331,52.4331,52.1852,52.2645,106733.0
2024-09-10 09:30:00,52.71,52.95,52.6,52.84,10380.0,52.2645,52.5025,52.1555,52.3934,10380.0
2024-09-10 10:00:00,52.85,52.92,52.51,52.75,13857.0,52.4034,52.4728,52.0662,52.3042,13857.0
2024-09-10 10:30:00,52.72,52.75,52.59,52.7,19687.0,52.2745,52.3042,52.1456,52.2546,19687.0
2024-09-10 11:00:00,52.71,52.91,52.7,52.89,15618.0,52.2645,52.4628,52.2546,52.443,15618.0
2024-09-10 11:30:00,52.86,52.9,52.65,52.66,12532.0,52.4133,52.4529,52.205,52.215,12532.0
2024-09-10 12:00:00,52.68,52.69,52.56,52.59,15391.0,52.2348,52.2447,52.1158,52.1456,15391.0
2024-09-10 12:30:00,52.6,52.76,52.6,52.71,9483.0,52.1555,52.3141,52.1555,52.2645,9483.0
2024-09-10 13:00:00,52.69,52.8,52.66,52.68,12789.0,52.2447,52.3538,52.215,52.2348,12789.0
2024-09-10 13:30:00,52.68,52.75,52.66,52.71,13025.0,52.2348,52.3042,52.215,52.2645,13025.0
2024-09-10 14:00:00,52.71,52.9,52.71,52.9,19622.0,52.2645,52.4529,52.2645,52.4529,19622.0
2024-09-10 14:30:00,52.89,52.92,52.82,52.89,21813.0,52.443,52.4728,52.3736,52.443,21813.0
2024-09-10 15:00:00,52.89,52.9,52.71,52.71,21661.0,52.443,52.4529,52.2645,52.2645,21661.0
2024-09-10 15:30:00,52.71,52.82,52.66,52.69,100655.0,52.2645,52.3736,52.215,52.2447,100655.0
2024-09-11 09:30:00,52.68,52.78,52.26,52.7,109031.0,52.2348,52.3339,51.8183,52.2546,109031.0
2024-09-11 10:00:00,52.69,52.69,52.31,52.37,42201.0,52.2447,52.2447,51.8679,51.9274,42201.0
2024-09-11 10:30:00,52.35,52.4,52.26,52.37,26196.0,51.9076,51.9572,51.8183,51.9274,26196.0
2024-09-11 11:00:00,52.36,52.4,52.23,52.28,21433.0,51.9175,51.9572,51.7886,51.8382,21433.0
2024-09-11 11:30:00,52.25,52.41,52.23,52.35,18397.0,51.8084,51.9671,51.7886,51.9076,18397.0
2024-09-11 12:00:00,52.36,52.64,52.34,52.61,17369.0,51.9175,52.1951,51.8977,52.1654,17369.0
2024-09-11 12:30:00,52.62,52.69,52.61,52.65,22515.0,52.1753,52.2447,52.1654,52.205,22515.0
2024-09-11 13:00:00,52.65,52.71,52.64,52.67,17238.0,52.205,52.2645,52.1951,52.2249,17238.0
2024-09-11 13:30:00,52.67,52.75,52.64,52.66,13252.0,52.2249,52.3042,52.1951,52.215,13252.0
2024-09-11 14:00:00,52.65,52.71,52.62,52.64,44940.0,52.205,52.2645,52.1753,52.1951,44940.0
2024-09-11 14:30:00,52.64,52.73,52.5,52.5,22444.0,52.1951,52.2844,52.0563,52.0563,22444.0
2024-09-11 15:00:00,52.49,52.59,52.47,52.56,101252.0,52.0464,52.1456,52.0266,52.1158,101252.0
2024-09-11 15:30:00,52.56,52.58,52.27,52.37,166970.0,52.1158,52.1356,51.8283,51.9274,166970.0
2024-09-12 09:30:00,52.38,52.62,52.35,52.43,24623.0,51.9373,52.1753,51.9076,51.9869,24623.0
2024-09-12 10:00:00,52.37,52.55,52.3,52.48,18294.0,51.9274,52.1059,51.858,52.0365,18294.0
2024-09-12 10:30:00,52.44,52.62,52.32,52.51,17924.0,51.9968,52.1753,51.8778,52.0662,17924.0
2024-09-12 11:00:00,52.49,52.72,52.47,52.66,12435.0,52.0464,52.2745,52.0266,52.215,12435.0
2024-09-12 11:30:00,52.66,52.72,52.52,52.53,8804.0,52.215,52.2745,52.0761,52.0861,8804.0
2024-09-12 12:00:00,52.52,52.62,52.52,52.53,18632.0,52.0761,52.1753,52.0761,52.0861,18632.0
2024-09-12 12:30:00,52.51,52.79,52.49,52.78,13108.0,52.0662,52.3439,52.0464,52.3339,13108.0
2024-09-12 13:00:00,52.78,52.79,52.65,52.67,17486.0,52.3339,52.3439,52.205,52.2249,17486.0
2024-09-12 13:30:00,52.67,52.74,52.67,52.72,13285.0,52.2249,52.2943,52.2249,52.2745,13285.0
2024-09-12 14:00:00,52.7,52.71,52.55,52.57,23014.0,52.2546,52.2645,52.1059,52.1257,23014.0
2024-09-12 14:30:00,52.57,52.59,52.43,52.53,30943.0,52.1257,52.1456,51.9869,52.0861,30943.0
2024-09-12 15:00:00,52.52,52.6,52.46,52.6,32314.0,52.0761,52.1555,52.0167,52.1555,32314.0
2024-09-12 15:30:00,52.59,52.82,52.54,52.77,173161.0,52.1456,52.3736,52.096,52.324,173161.0
2024-09-13 09:30:00,53.0,53.58,52.84,53.52,21012.0,52.5521,53.1272,52.3934,53.0677,21012.0
2024-09-13 10:00:00,53.63,53.63,53.34,53.47,14087.0,53.1768,53.1768,52.8892,53.0181,14087.0
2024-09-13 10:30:00,53.42,53.54,53.36,53.5,15599.0,52.9685,53.0875,52.909,53.0479,15599.0
2024-09-13 11:00:00,53.53,53.64,53.49,53.6,19663.0,53.0776,53.1867,53.0379,53.147,19663.0
2024-09-13 11:30:00,53.61,53.7,53.59,53.66,12867.0,53.1569,53.2462,53.1371,53.2065,12867.0
2024-09-13 12:00:00,53.66,53.68,53.64,53.65,14951.0,53.2065,53.2263,53.1867,53.1966,14951.0
2024-09-13 12:30:00,53.64,53.66,53.6,53.64,10118.0,53.1867,53.2065,53.147,53.1867,10118.0
2024-09-13 13:00:00,53.65,53.75,53.64,53.71,19256.0,53.1966,53.2958,53.1867,53.2561,19256.0
2024-09-13 13:30:00,53.71,53.74,53.57,53.62,70754.0,53.2561,53.2858,53.1173,53.1668,70754.0
2024-09-13 14:00:00,53.64,53.66,53.55,53.55,19938.0,53.1867,53.2065,53.0974,53.0974,19938.0
2024-09-13 14:30:00,53.55,53.62,53.52,53.55,32558.0,53.0974,53.1668,53.0677,53.0974,32558.0
2024-09-13 15:00:00,53.54,53.54,53.15,53.28,36756.0,53.0875,53.0875,52.7008,52.8297,36756.0
2024-09-13 15:30:00,53.28,53.56,53.24,53.54,120389.0,52.8297,53.1074,52.7901,53.0875,120389.0
2024-09-16 09:30:00,53.67,53.82,53.56,53.82,22669.0,53.2164,53.3652,53.1074,53.3652,22669.0
2024-09-16 10:00:00,53.83,53.85,53.7,53.72,20028.0,53.3751,53.3949,53.2462,53.266,20028.0
2024-09-16 10:30:00,53.72,53.75,53.57,53.72,12334.0,53.266,53.2958,53.1173,53.266,12334.0
2024-09-16 11:00:00,53.7,53.78,53.65,53.65,10610.0,53.2462,53.3255,53.1966,53.1966,10610.0
2024-09-16 11:30:00,53.64,53.71,53.61,53.71,10388.0,53.1867,53.2561,53.1569,53.2561,10388.0
2024-09-16 12:00:00,53.71,53.89,53.7,53.83,15615.0,53.2561,53.4346,53.2462,53.3751,15615.0
2024-09-16 12:30:00,53.83,54.05,53.83,54.0,14296.0,53.3751,53.5932,53.3751,53.5436,14296.0
2024-09-16 13:00:00,54.01,54.07,53.96,54.05,12269.0,53.5536,53.613,53.504,53.5932,12269.0
2024-09-16 13:30:00,54.04,54.19,54.02,54.17,15444.0,53.5833,53.732,53.5635,53.7122,15444.0
2024-09-16 14:00:00,54.15,54.2,54.13,54.17,18591.0,53.6924,53.7419,53.6725,53.7122,18591.0
2024-09-16 14:30:00,54.17,54.21,54.08,54.21,20267.0,53.7122,53.7519,53.623,53.7519,20267.0
2024-09-16 15:00:00,54.22,54.23,54.11,54.16,27545.0,53.7618,53.7717,53.6527,53.7023,27545.0
2024-09-16 15:30:00,54.13,54.45,54.11,54.39,235301.0,53.6725,53.9898,53.6527,53.9303,235301.0
2024-09-17 09:30:00,54.51,55.84,54.51,55.71,75077.0,54.0493,55.3681,54.0493,55.2392,75077.0
2024-09-17 10:00:00,55.75,55.98,55.43,55.97,57500.0,55.2788,55.5069,54.9616,55.497,57500.0
2024-09-17 10:30:00,55.97,56.03,55.82,55.87,43616.0,55.497,55.5565,55.3483,55.3978,43616.0
2024-09-17 11:00:00,55.87,55.96,55.83,55.92,27010.0,55.3978,55.4871,55.3582,55.4474,27010.0
2024-09-17 11:30:00,55.9,55.99,55.87,55.89,21899.0,55.4276,55.5168,55.3978,55.4177,21899.0
2024-09-17 12:00:00,55.89,56.01,55.82,55.98,37381.0,55.4177,55.5367,55.3483,55.5069,37381.0
2024-09-17 12:30:00,55.94,56.03,55.64,55.65,26159.0,55.4672,55.5565,55.1698,55.1797,26159.0
2024-09-17 13:00:00,55.66,55.7,55.41,55.41,6779.0,55.1896,55.2293,54.9417,54.9417,6779.0
2024-09-17 13:30:00,55.41,55.61,55.33,55.51,23831.0,54.9417,55.14,54.8624,55.0409,23831.0
2024-09-17 14:00:00,55.5,55.6,55.49,55.55,13031.0,55.031,55.1301,55.021,55.0805,13031.0
2024-09-17 14:30:00,55.56,55.64,55.53,55.63,16747.0,55.0905,55.1698,55.0607,55.1599,16747.0
2024-09-17 15:00:00,55.61,55.65,55.49,55.6,20436.0,55.14,55.1797,55.021,55.1301,20436.0
2024-09-17 15:30:00,55.59,55.63,55.4,55.47,133088.0,55.1202,55.1599,54.9318,55.0012,133088.0
2024-09-18 09:30:00,55.56,55.73,55.36,55.36,9980.0,55.0905,55.259,54.8921,54.8921,9980.0
2024-09-18 10:00:00,55.32,55.41,55.19,55.41,11841.0,54.8525,54.9417,54.7236,54.9417,11841.0
2024-09-18 10:30:00,55.4,55.44,55.19,55.36,14187.0,54.9318,54.9715,54.7236,54.8921,14187.0
2024-09-18 11:00:00,55.39,55.49,55.38,55.47,15132.0,54.9219,55.021,54.912,55.0012,15132.0
2024-09-18 11:30:00,55.45,55.46,55.35,55.41,8193.0,54.9814,54.9913,54.8822,54.9417,8193.0
2024-09-18 12:00:00,55.4,55.47,55.37,55.47,12167.0,54.9318,55.0012,54.9021,55.0012,12167.0
2024-09-18 12:30:00,55.46,55.52,55.33,55.38,19224.0,54.9913,55.0508,54.8624,54.912,19224.0
2024-09-18 13:00:00,55.38,55.49,55.36,55.48,20249.0,54.912,55.021,54.8921,55.0111,20249.0
2024-09-18 13:30:00,55.5,55.51,55.37,55.46,18486.0,55.031,55.0409,54.9021,54.9913,18486.0
2024-09-18 14:00:00,55.43,55.81,55.3,55.45,59885.0,54.9616,55.3383,54.8327,54.9814,59885.0
2024-09-18 14:30:00,55.45,55.62,55.31,55.49,64220.0,54.9814,55.1499,54.8426,55.021,64220.0
2024-09-18 15:00:00,55.43,55.68,55.26,55.55,37814.0,54.9616,55.2094,54.793,55.0805,37814.0
2024-09-18 15:30:00,55.6,55.62,54.98,55.06,133566.0,55.1301,55.1499,54.5154,54.5947,133566.0
2024-09-19 09:30:00,55.61,55.77,55.29,55.46,21311.0,55.14,55.2987,54.8227,54.9913,21311.0
2024-09-19 10:00:00,55.49,55.61,55.31,55.37,19395.0,55.021,55.14,54.8426,54.9021,19395.0
2024-09-19 10:30:00,55.36,55.41,54.91,55.17,39565.0,54.8921,54.9417,54.4459,54.7037,39565.0
2024-09-19 11:00:00,55.15,55.17,54.97,54.98,17236.0,54.6839,54.7037,54.5054,54.5154,17236.0
2024-09-19 11:30:00,54.96,54.96,54.82,54.89,29850.0,54.4955,54.4955,54.3567,54.4261,29850.0
2024-09-19 12:00:00,54.88,55.0,54.87,54.96,10332.0,54.4162,54.5352,54.4063,54.4955,10332.0
2024-09-19 12:30:00,54.96,55.01,54.89,55.0,14998.0,54.4955,54.5451,54.4261,54.5352,14998.0
2024-09-19 13:00:00,55.0,55.02,54.82,54.82,10257.0,54.5352,54.555,54.3567,54.3567,10257.0
2024-09-19 13:30:00,54.85,54.93,54.85,54.9,12517.0,54.3865,54.4658,54.3865,54.436,12517.0
2024-09-19 14:00:00,54.91,54.93,54.81,54.92,10085.0,54.4459,54.4658,54.3468,54.4559,10085.0
2024-09-19 14:30:00,54.91,54.91,54.7,54.79,28123.0,54.4459,54.4459,54.2377,54.327,28123.0
2024-09-19 15:00:00,54.8,54.82,54.68,54.71,14695.0,54.3369,54.3567,54.2179,54.2476,14695.0
2024-09-19 15:30:00,54.7,54.74,54.53,54.56,96954.0,54.2377,54.2774,54.0692,54.0989,96954.0
2024-09-20 09:30:00,54.58,55.03,54.46,54.49,88145.0,54.1187,54.5649,53.9997,54.0295,88145.0
2024-09-20 10:00:00,54.44,54.44,54.22,54.32,18118.0,53.9799,53.9799,53.7618,53.8609,18118.0
2024-09-20 10:30:00,54.23,54.27,54.11,54.11,18363.0,53.7717,53.8114,53.6527,53.6527,18363.0
2024-09-20 11:00:00,54.11,54.24,54.07,54.23,11138.0,53.6527,53.7816,53.613,53.7717,11138.0
2024-09-20 11:30:00,54.23,54.35,54.19,54.29,12373.0,53.7717,53.8907,53.732,53.8312,12373.0
2024-09-20 12:00:00,54.28,54.48,54.26,54.47,12605.0,53.8213,54.0196,53.8014,54.0097,12605.0
2024-09-20 12:30:00,54.45,54.5,54.35,54.47,13015.0,53.9898,54.0394,53.8907,54.0097,13015.0
2024-09-20 13:00:00,54.46,54.57,54.44,54.47,23562.0,53.9997,54.1088,53.9799,54.0097,23562.0
2024-09-20 13:30:00,54.48,54.57,54.44,54.44,10437.0,54.0196,54.1088,53.9799,53.9799,10437.0
2024-09-20 14:00:00,54.44,54.45,54.35,54.45,22641.0,53.9799,53.9898,53.8907,53.9898,22641.0
2024-09-20 14:30:00,54.44,54.49,54.39,54.48,14947.0,53.9799,54.0295,53.9303,54.0196,14947.0
2024-09-20 15:00:00,54.48,54.56,54.44,54.52,22534.0,54.0196,54.0989,53.9799,54.0592,22534.0
2024-09-20 15:30:00,54.52,54.54,54.37,54.48,138700.0,54.0592,54.0791,53.9105,54.0196,138700.0
2024-09-23 09:30:00,54.74,54.88,54.52,54.79,21026.0,54.2774,54.4162,54.0592,54.327,21026.0
2024-09-23 10:00:00,54.75,55.04,54.7,55.04,13666.0,54.2873,54.5748,54.2377,54.5748,13666.0
2024-09-23 10:30:00,55.06,55.06,54.87,54.97,13596.0,54.5947,54.5947,54.4063,54.5054,13596.0
2024-09-23 11:00:00,54.95,55.07,54.94,55.05,16460.0,54.4856,54.6046,54.4757,54.5848,16460.0
2024-09-23 11:30:00,55.02,55.06,54.99,55.0,10739.0,54.555,54.5947,54.5253,54.5352,10739.0
2024-09-23 12:00:00,54.99,55.04,54.9,54.94,7813.0,54.5253,54.5748,54.436,54.4757,7813.0
2024-09-23 12:30:00,54.96,55.04,54.94,54.98,23070.0,54.4955,54.5748,54.4757,54.5154,23070.0
2024-09-23 13:00:00,54.98,55.07,54.94,55.04,12612.0,54.5154,54.6046,54.4757,54.5748,12612.0
2024-09-23 13:30:00,55.06,55.06,54.89,54.96,13921.0,54.5947,54.5947,54.4261,54.4955,13921.0
2024-09-23 14:00:00,54.97,55.06,54.94,55.04,17324.0,54.5054,54.5947,54.4757,54.5748,17324.0
2024-09-23 14:30:00,55.02,55.08,55.0,55.06,14282.0,54.555,54.6145,54.5352,54.5947,14282.0
2024-09-23 15:00:00,55.05,55.05,54.94,54.96,20955.0,54.5848,54.5848,54.4757,54.4955,20955.0
2024-09-23 15:30:00,54.96,55.11,54.87,55.09,96357.0,54.4955,54.6443,54.4063,54.6244,96357.0
2024-09-24 09:30:00,55.19,55.3,54.93,55.0,17248.0,54.7236,54.8327,54.4658,54.5352,17248.0
2024-09-24 10:00:00,54.97,55.23,54.91,55.19,44572.0,54.5054,54.7632,54.4459,54.7236,44572.0
2024-09-24 10:30:00,55.21,55.25,54.99,55.23,22710.0,54.7434,54.7831,54.5253,54.7632,22710.0
2024-09-24 11:00:00,55.23,55.41,55.21,55.4,27499.0,54.7632,54.9417,54.7434,54.9318,27499.0
2024-09-24 11:30:00,55.38,55.38,55.01,55.04,24133.0,54.912,54.912,54.5451,54.5748,24133.0
2024-09-24 12:00:00,55.04,55.11,55.0,55.01,24904.0,54.5748,54.6443,54.5352,54.5451,24904.0
2024-09-24 12:30:00,54.98,55.02,54.89,55.01,16170.0,54.5154,54.555,54.4261,54.5451,16170.0
2024-09-24 13:00:00,55.01,55.06,54.98,55.03,18241.0,54.5451,54.5947,54.5154,54.5649,18241.0
2024-09-24 13:30:00,55.04,55.07,54.98,54.98,15355.0,54.5748,54.6046,54.5154,54.5154,15355.0
2024-09-24 14:00:00,54.95,55.04,54.95,55.01,15424.0,54.4856,54.5748,54.4856,54.5451,15424.0
2024-09-24 14:30:00,54.99,55.1,54.97,55.07,18643.0,54.5253,54.6343,54.5054,54.6046,18643.0
2024-09-24 15:00:00,55.07,55.16,55.03,55.08,29544.0,54.6046,54.6938,54.5649,54.6145,29544.0
2024-09-24 15:30:00,55.08,55.13,54.95,55.09,86482.0,54.6145,54.6641,54.4856,54.6244,86482.0
2024-09-25 09:30:00,55.33,55.64,54.86,55.01,19942.0,54.8624,55.1698,54.3964,54.5451,19942.0
2024-09-25 10:00:00,54.98,55.05,54.92,54.92,17062.0,54.5154,54.5848,54.4559,54.4559,17062.0
2024-09-25 10:30:00,54.91,54.95,54.89,54.94,12504.0,54.4459,54.4856,54.4261,54.4757,12504.0
2024-09-25 11:00:00,54.94,55.06,54.81,54.82,98380.0,54.4757,54.5947,54.3468,54.3567,98380.0
2024-09-25 11:30:00,54.84,54.87,54.76,54.77,11742.0,54.3765,54.4063,54.2972,54.3071,11742.0
2024-09-25 12:00:00,54.77,54.86,54.76,54.78,10312.0,54.3071,54.3964,54.2972,54.317,10312.0
2024-09-25 12:30:00,54.79,54.92,54.72,54.89,27795.0,54.327,54.4559,54.2576,54.4261,27795.0
2024-09-25 13:00:00,54.89,54.89,54.73,54.8,6535.0,54.4261,54.4261,54.2675,54.3369,6535.0
2024-09-25 13:30:00,54.79,54.85,54.73,54.8,14140.0,54.327,54.3865,54.2675,54.3369,14140.0
2024-09-25 14:00:00,54.8,54.82,54.76,54.78,13314.0,54.3369,54.3567,54.2972,54.317,13314.0
2024-09-25 14:30:00,54.81,54.88,54.79,54.86,7708.0,54.3468,54.4162,54.327,54.3964,7708.0
2024-09-25 15:00:00,54.85,54.89,54.82,54.88,20602.0,54.3865,54.4261,54.3567,54.4162,20602.0
2024-09-25 15:30:00,54.88,55.01,54.81,55.01,112210.0,54.4162,54.5451,54.3468,54.5451,112210.0
2024-09-26 09:30:00,55.21,55.21,54.79,54.83,33205.0,54.7434,54.7434,54.327,54.3666,33205.0
2024-09-26 10:00:00,54.86,54.95,54.62,54.7,25171.0,54.3964,54.4856,54.1584,54.2377,25171.0
2024-09-26 10:30:00,54.71,54.83,54.6,54.63,13238.0,54.2476,54.3666,54.1386,54.1683,13238.0
2024-09-26 11:00:00,54.63,54.76,54.62,54.69,13934.0,54.1683,54.2972,54.1584,54.2278,13934.0
2024-09-26 11:30:00,54.68,54.86,54.67,54.78,13581.0,54.2179,54.3964,54.208,54.317,13581.0
2024-09-26 12:00:00,54.79,54.81,54.66,54.67,16106.0,54.327,54.3468,54.1981,54.208,16106.0
2024-09-26 12:30:00,54.66,54.72,54.59,54.71,17003.0,54.1981,54.2576,54.1287,54.2476,17003.0
2024-09-26 13:00:00,54.7,54.79,54.69,54.74,16052.0,54.2377,54.327,54.2278,54.2774,16052.0
2024-09-26 13:30:00,54.75,54.83,54.7,54.81,59501.0,54.2873,54.3666,54.2377,54.3468,59501.0
2024-09-26 14:00:00,54.8,55.05,54.79,54.96,20554.0,54.3369,54.5848,54.327,54.4955,20554.0
2024-09-26 14:30:00,54.96,55.0,54.87,54.99,18863.0,54.4955,54.5352,54.4063,54.5253,18863.0
2024-09-26 15:00:00,54.98,55.05,54.95,55.03,29421.0,54.5154,54.5848,54.4856,54.5649,29421.0
2024-09-26 15:30:00,55.03,55.22,54.94,55.13,154819.0,54.5649,54.7533,54.4757,54.6641,154819.0
2024-09-27 09:30:00,55.46,55.85,55.34,55.8,64400.0,54.9913,55.378,54.8723,55.3284,64400.0
2024-09-27 10:00:00,55.84,56.18,55.84,56.08,19228.0,55.3681,55.7052,55.3681,55.6061,19228.0
2024-09-27 10:30:00,56.07,56.18,56.0,56.15,19181.0,55.5961,55.7052,55.5267,55.6755,19181.0
2024-09-27 11:00:00,56.13,56.36,56.02,56.33,32063.0,55.6556,55.8837,55.5466,55.8539,32063.0
2024-09-27 11:30:00,56.31,56.33,55.98,56.07,38278.0,55.8341,55.8539,55.5069,55.5961,38278.0
2024-09-27 12:00:00,56.08,56.08,55.98,56.02,33437.0,55.6061,55.6061,55.5069,55.5466,33437.0
2024-09-27 12:30:00,56.02,56.1,55.95,55.96,31985.0,55.5466,55.6259,55.4772,55.4871,31985.0
2024-09-27 13:00:00,55.96,55.98,55.79,55.8,14100.0,55.4871,55.5069,55.3185,55.3284,14100.0
2024-09-27 13:30:00,55.8,55.82,55.67,55.69,19518.0,55.3284,55.3483,55.1995,55.2194,19518.0
2024-09-27 14:00:00,55.7,55.7,55.53,55.54,17614.0,55.2293,55.2293,55.0607,55.0706,17614.0
2024-09-27 14:30:00,55.54,55.6,55.48,55.6,17732.0,55.0706,55.1301,55.0111,55.1301,17732.0
2024-09-27 15:00:00,55.59,55.59,55.33,55.38,34756.0,55.1202,55.1202,54.8624,54.912,34756.0
2024-09-27 15:30:00,55.38,55.49,55.3,55.3,121034.0,54.912,55.021,54.8327,54.8327,121034.0
2024-09-30 09:30:00,55.52,55.86,55.52,55.8,18048.0,55.0508,55.3879,55.0508,55.3284,18048.0
2024-09-30 10:00:00,55.8,55.9,55.77,55.82,17258.0,55.3284,55.4276,55.2987,55.3483,17258.0
2024-09-30 10:30:00,55.83,55.83,55.39,55.39,15354.0,55.3582,55.3582,54.9219,54.9219,15354.0
2024-09-30 11:00:00,55.41,55.46,55.34,55.35,7796.0,54.9417,54.9913,54.8723,54.8822,7796.0
2024-09-30 11:30:00,55.35,55.36,55.18,55.19,7367.0,54.8822,54.8921,54.7137,54.7236,7367.0
2024-09-30 12:00:00,55.18,55.33,55.17,55.32,11756.0,54.7137,54.8624,54.7037,54.8525,11756.0
2024-09-30 12:30:00,55.34,55.38,55.32,55.37,9763.0,54.8723,54.912,54.8525,54.9021,9763.0
2024-09-30 13:00:00,55.37,55.43,55.3,55.43,11360.0,54.9021,54.9616,54.8327,54.9616,11360.0
2024-09-30 13:30:00,55.41,55.53,55.41,55.48,16819.0,54.9417,55.0607,54.9417,55.0111,16819.0
2024-09-30 14:00:00,55.46,55.46,55.25,55.32,18176.0,54.9913,54.9913,54.7831,54.8525,18176.0
2024-09-30 14:30:00,55.33,55.5,55.28,55.47,13434.0,54.8624,55.031,54.8128,55.0012,13434.0
2024-09-30 15:00:00,55.45,55.53,55.41,55.52,15798.0,54.9814,55.0607,54.9417,55.0508,15798.0
2024-09-30 15:30:00,55.52,55.74,55.47,55.67,153795.0,55.0508,55.2689,55.0012,55.1995,153795.0
2024-10-01 09:30:00,55.64,55.85,54.83,55.1,17266.0,55.1698,55.378,54.3666,54.6343,17266.0
2024-10-01 10:00:00,55.09,55.2,54.56,54.63,11777.0,54.6244,54.7335,54.0989,54.1683,11777.0
2024-10-01 10:30:00,54.62,54.84,54.58,54.83,8046.0,54.1584,54.3765,54.1187,54.3666,8046.0
2024-10-01 11:00:00,54.82,54.84,54.57,54.65,16215.0,54.3567,54.3765,54.1088,54.1881,16215.0
2024-10-01 11:30:00,54.64,54.94,54.63,54.86,13450.0,54.1782,54.4757,54.1683,54.3964,13450.0
2024-10-01 12:00:00,54.84,55.14,54.84,55.12,24955.0,54.3765,54.674,54.3765,54.6542,24955.0
2024-10-01 12:30:00,55.13,55.13,54.97,55.05,14270.0,54.6641,54.6641,54.5054,54.5848,14270.0
2024-10-01 13:00:00,55.04,55.05,54.81,54.83,12666.0,54.5748,54.5848,54.3468,54.3666,12666.0
2024-10-01 13:30:00,54.81,55.06,54.81,55.06,14433.0,54.3468,54.5947,54.3468,54.5947,14433.0
2024-10-01 14:00:00,55.06,55.23,55.06,55.22,15086.0,54.5947,54.7632,54.5947,54.7533,15086.0
2024-10-01 14:30:00,55.22,55.27,55.09,55.16,37704.0,54.7533,54.8029,54.6244,54.6938,37704.0
2024-10-01 15:00:00,55.16,55.29,55.12,55.29,34965.0,54.6938,54.8227,54.6542,54.8227,34965.0
2024-10-01 15:30:00,55.3,55.3,55.1,55.2,149862.0,54.8327,54.8327,54.6343,54.7335,149862.0
2024-10-02 09:30:00,54.87,55.1,54.86,54.93,18743.0,54.4063,54.6343,54.3964,54.4658,18743.0
2024-10-02 10:00:00,54.94,55.36,54.93,55.13,13102.0,54.4757,54.8921,54.4658,54.6641,13102.0
2024-10-02 10:30:00,55.11,55.32,55.07,55.2,10702.0,54.6443,54.8525,54.6046,54.7335,10702.0
2024-10-02 11:00:00,55.19,55.26,55.08,55.26,7498.0,54.7236,54.793,54.6145,54.793,7498.0
2024-10-02 11:30:00,55.24,55.28,55.17,55.26,8421.0,54.7732,54.8128,54.7037,54.793,8421.0
2024-10-02 12:00:00,55.27,55.33,55.19,55.23,11752.0,54.8029,54.8624,54.7236,54.7632,11752.0
2024-10-02 12:30:00,55.21,55.21,55.15,55.16,6333.0,54.7434,54.7434,54.6839,54.6938,6333.0
2024-10-02 13:00:00,55.15,55.16,55.08,55.09,8107.0,54.6839,54.6938,54.6145,54.6244,8107.0
2024-10-02 13:30:00,55.08,55.32,55.01,55.3,18910.0,54.6145,54.8525,54.5451,54.8327,18910.0
2024-10-02 14:00:00,55.31,55.43,55.22,55.22,27016.0,54.8426,54.9616,54.7533,54.7533,27016.0
2024-10-02 14:30:00,55.22,55.39,55.21,55.34,12390.0,54.7533,54.9219,54.7434,54.8723,12390.0
2024-10-02 15:00:00,55.37,55.44,55.36,55.41,13052.0,54.9021,54.9715,54.8921,54.9417,13052.0
2024-10-02 15:30:00,55.41,55.59,55.37,55.5,106447.0,54.9417,55.1202,54.9021,55.031,106447.0
2024-10-03 09:30:00,55.27,55.52,54.96,54.98,20979.0,54.8029,55.0508,54.4955,54.5154,20979.0
2024-10-03 10:00:00,55.0,55.18,54.75,54.91,8148.0,54.5352,54.7137,54.2873,54.4459,8148.0
2024-10-03 10:30:00,54.91,54.92,54.66,54.74,10005.0,54.4459,54.4559,54.1981,54.2774,10005.0
2024-10-03 11:00:00,54.76,54.76,54.64,54.68,13270.0,54.2972,54.2972,54.1782,54.2179,13270.0
2024-10-03 11:30:00,54.67,54.85,54.67,54.73,6403.0,54.208,54.3865,54.208,54.2675,6403.0
2024-10-03 12:00:00,54.71,54.82,54.7,54.73,7948.0,54.2476,54.3567,54.2377,54.2675,7948.0
2024-10-03 12:30:00,54.71,54.73,54.44,54.47,10437.0,54.2476,54.2675,53.9799,54.0097,10437.0
2024-10-03 13:00:00,54.44,54.55,54.41,54.49,10150.0,53.9799,54.089,53.9502,54.0295,10150.0
2024-10-03 13:30:00,54.46,54.55,54.44,54.53,11700.0,53.9997,54.089,53.9799,54.0692,11700.0
2024-10-03 14:00:00,54.55,54.59,54.52,54.56,7371.0,54.089,54.1287,54.0592,54.0989,7371.0
2024-10-03 14:30:00,54.55,54.58,54.51,54.53,8879.0,54.089,54.1187,54.0493,54.0692,8879.0
2024-10-03 15:00:00,54.5,54.71,54.5,54.66,9853.0,54.0394,54.2476,54.0394,54.1981,9853.0
2024-10-03 15:30:00,54.65,54.74,54.51,54.74,78596.0,54.1881,54.2774,54.0493,54.2774,78596.0
2024-10-04 09:30:00,55.08,55.26,54.81,54.81,29266.0,54.6145,54.793,54.3468,54.3468,29266.0
2024-10-04 10:00:00,54.81,54.81,54.39,54.47,17270.0,54.3468,54.3468,53.9303,54.0097,17270.0
2024-10-04 10:30:00,54.41,54.62,54.28,54.62,15355.0,53.9502,54.1584,53.8213,54.1584,15355.0
2024-10-04 11:00:00,54.64,54.71,54.52,54.59,17727.0,54.1782,54.2476,54.0592,54.1287,17727.0
2024-10-04 11:30:00,54.58,54.71,54.55,54.71,11707.0,54.1187,54.2476,54.089,54.2476,11707.0
2024-10-04 12:00:00,54.71,54.74,54.59,54.63,11369.0,54.2476,54.2774,54.1287,54.1683,11369.0
2024-10-04 12:30:00,54.62,54.81,54.6,54.74,10122.0,54.1584,54.3468,54.1386,54.2774,10122.0
2024-10-04 13:00:00,54.72,54.83,54.71,54.77,12384.0,54.2576,54.3666,54.2476,54.3071,12384.0
2024-10-04 13:30:00,54.76,54.96,54.76,54.78,14634.0,54.2972,54.4955,54.2972,54.317,14634.0
2024-10-04 14:00:00,54.8,54.85,54.72,54.83,14565.0,54.3369,54.3865,54.2576,54.3666,14565.0
2024-10-04 14:30:00,54.82,54.93,54.77,54.91,27559.0,54.3567,54.4658,54.3071,54.4459,27559.0
2024-10-04 15:00:00,54.9,54.92,54.86,54.91,22442.0,54.436,54.4559,54.3964,54.4459,22442.0
2024-10-04 15:30:00,54.91,55.18,54.89,55.16,103911.0,54.4459,54.7137,54.4261,54.6938,103911.0
2024-10-07 09:30:00,55.07,55.07,54.54,54.78,40876.0,54.6046,54.6046,54.0791,54.317,40876.0
2024-10-07 10:00:00,54.77,54.9,54.69,54.87,15470.0,54.3071,54.436,54.2278,54.4063,15470.0
2024-10-07 10:30:00,54.86,54.99,54.86,54.99,11191.0,54.3964,54.5253,54.3964,54.5253,11191.0
2024-10-07 11:00:00,54.98,55.02,54.92,54.95,12338.0,54.5154,54.555,54.4559,54.4856,12338.0
2024-10-07 11:30:00,54.91,54.92,54.79,54.89,13052.0,54.4459,54.4559,54.327,54.4261,13052.0
2024-10-07 12:00:00,54.89,54.99,54.87,54.95,8793.0,54.4261,54.5253,54.4063,54.4856,8793.0
2024-10-07 12:30:00,54.96,54.96,54.88,54.92,7611.0,54.4955,54.4955,54.4162,54.4559,7611.0
2024-10-07 13:00:00,54.92,54.93,54.84,54.92,11736.0,54.4559,54.4658,54.3765,54.4559,11736.0
2024-10-07 13:30:00,54.92,54.92,54.8,54.82,11599.0,54.4559,54.4559,54.3369,54.3567,11599.0
2024-10-07 14:00:00,54.81,54.83,54.77,54.81,18860.0,54.3468,54.3666,54.3071,54.3468,18860.0
2024-10-07 14:30:00,54.8,54.8,54.52,54.58,42690.0,54.3369,54.3369,54.0592,54.1187,42690.0
2024-10-07 15:00:00,54.59,54.65,54.55,54.63,12750.0,54.1287,54.1881,54.089,54.1683,12750.0
2024-10-07 15:30:00,54.64,54.69,54.48,54.52,90483.0,54.1782,54.2278,54.0196,54.0592,90483.0
2024-10-08 09:30:00,54.53,54.64,53.88,54.18,19132.0,54.0692,54.1782,53.4247,53.7221,19132.0
2024-10-08 10:00:00,54.19,54.38,54.19,54.34,7043.0,53.732,53.9204,53.732,53.8808,7043.0
2024-10-08 10:30:00,54.35,54.4,54.25,54.32,7820.0,53.8907,53.9403,53.7915,53.8609,7820.0
2024-10-08 11:00:00,54.33,54.47,54.29,54.38,11033.0,53.8708,54.0097,53.8312,53.9204,11033.0
2024-10-08 11:30:00,54.39,54.63,54.38,54.57,20142.0,53.9303,54.1683,53.9204,54.1088,20142.0
2024-10-08 12:00:00,54.57,54.63,54.55,54.59,10950.0,54.1088,54.1683,54.089,54.1287,10950.0
2024-10-08 12:30:00,54.6,54.61,54.53,54.54,24514.0,54.1386,54.1485,54.0692,54.0791,24514.0
2024-10-08 13:00:00,54.53,54.53,54.41,54.48,14853.0,54.0692,54.0692,53.9502,54.0196,14853.0
2024-10-08 13:30:00,54.48,54.52,54.42,54.51,21937.0,54.0196,54.0592,53.9601,54.0493,21937.0
2024-10-08 14:00:00,54.52,54.54,54.5,54.53,11676.0,54.0592,54.0791,54.0394,54.0692,11676.0
2024-10-08 14:30:00,54.53,54.66,54.53,54.64,11434.0,54.0692,54.1981,54.0692,54.1782,11434.0
2024-10-08 15:00:00,54.63,54.78,54.61,54.75,26569.0,54.1683,54.317,54.1485,54.2873,26569.0
2024-10-08 15:30:00,54.75,54.93,54.73,54.91,101383.0,54.2873,54.4658,54.2675,54.4459,101383.0
2024-10-09 09:30:00,55.48,55.91,55.14,55.39,75537.0,55.1405,55.5678,54.8026,55.051,75537.0
2024-10-09 10:00:00,55.38,55.41,55.1,55.26,20816.0,55.0411,55.0709,54.7628,54.9218,20816.0
2024-10-09 10:30:00,55.29,55.54,55.25,55.53,16384.0,54.9516,55.2001,54.9119,55.1902,16384.0
2024-10-09 11:00:00,55.53,55.84,55.53,55.79,58824.0,55.1902,55.4983,55.1902,55.4486,58824.0
2024-10-09 11:30:00,55.77,55.85,55.64,55.66,10833.0,55.4287,55.5082,55.2995,55.3194,10833.0
2024-10-09 12:00:00,55.66,55.67,55.55,55.55,8756.0,55.3194,55.3293,55.21,55.21,8756.0
2024-10-09 12:30:00,55.55,55.58,55.46,55.47,5813.0,55.21,55.2399,55.1206,55.1305,5813.0
2024-10-09 13:00:00,55.41,55.43,55.38,55.38,3172.0,55.0709,55.0908,55.0411,55.0411,3172.0
2024-10-09 13:30:00,55.37,55.4,55.24,55.38,9188.0,55.0311,55.061,54.9019,55.0411,9188.0
2024-10-09 14:00:00,55.37,55.38,55.21,55.27,6090.0,55.0311,55.0411,54.8721,54.9318,6090.0
2024-10-09 14:30:00,55.24,55.29,55.15,55.26,17195.0,54.9019,54.9516,54.8125,54.9218,17195.0
2024-10-09 15:00:00,55.26,55.38,55.26,55.33,30058.0,54.9218,55.0411,54.9218,54.9914,30058.0
2024-10-09 15:30:00,55.32,55.43,55.25,55.31,91175.0,54.9815,55.0908,54.9119,54.9715,91175.0
2024-10-10 09:30:00,55.3,55.62,55.13,55.62,30323.0,54.9616,55.2796,54.7926,55.2796,30323.0
2024-10-10 10:00:00,55.65,55.86,55.61,55.69,12943.0,55.3094,55.5181,55.2697,55.3492,12943.0
2024-10-10 10:30:00,55.69,55.73,55.4,55.46,17570.0,55.3492,55.3889,55.061,55.1206,17570.0
2024-10-10 11:00:00,55.43,55.47,55.21,55.25,10730.0,55.0908,55.1305,54.8721,54.9119,10730.0
2024-10-10 11:30:00,55.26,55.31,55.2,55.27,5833.0,54.9218,54.9715,54.8622,54.9318,5833.0
2024-10-10 12:00:00,55.27,55.39,55.27,55.37,7526.0,54.9318,55.051,54.9318,55.0311,7526.0
2024-10-10 12:30:00,55.37,55.38,55.32,55.32,3935.0,55.0311,55.0411,54.9815,54.9815,3935.0
2024-10-10 13:00:00,55.31,55.36,55.27,55.35,7791.0,54.9715,55.0212,54.9318,55.0113,7791.0
2024-10-10 13:30:00,55.37,55.38,55.19,55.28,4921.0,55.0311,55.0411,54.8522,54.9417,4921.0
2024-10-10 14:00:00,55.28,55.28,55.2,55.22,3633.0,54.9417,54.9417,54.8622,54.8821,3633.0
2024-10-10 14:30:00,55.23,55.23,54.96,55.0,37369.0,54.892,54.892,54.6237,54.6634,37369.0
2024-10-10 15:00:00,54.99,55.11,54.96,55.08,15324.0,54.6535,54.7727,54.6237,54.7429,15324.0
2024-10-10 15:30:00,55.08,55.18,55.04,55.11,78316.0,54.7429,54.8423,54.7032,54.7727,78316.0
2024-10-11 09:30:00,54.82,55.54,54.82,55.46,28578.0,54.4845,55.2001,54.4845,55.1206,28578.0
2024-10-11 10:00:00,55.46,55.65,55.38,55.64,15291.0,55.1206,55.3094,55.0411,55.2995,15291.0
2024-10-11 10:30:00,55.65,55.66,55.43,55.51,12663.0,55.3094,55.3194,55.0908,55.1703,12663.0
2024-10-11 11:00:00,55.5,55.55,55.4,55.52,27494.0,55.1604,55.21,55.061,55.1802,27494.0
2024-10-11 11:30:00,55.52,55.54,55.46,55.51,12007.0,55.1802,55.2001,55.1206,55.1703,12007.0
2024-10-11 12:00:00,55.51,55.55,55.43,55.44,13048.0,55.1703,55.21,55.0908,55.1007,13048.0
2024-10-11 12:30:00,55.43,55.44,55.32,55.35,10300.0,55.0908,55.1007,54.9815,55.0113,10300.0
2024-10-11 13:00:00,55.36,55.38,55.27,55.31,13058.0,55.0212,55.0411,54.9318,54.9715,13058.0
2024-10-11 13:30:00,55.3,55.32,55.27,55.27,11513.0,54.9616,54.9815,54.9318,54.9318,11513.0
2024-10-11 14:00:00,55.27,55.3,55.19,55.28,13422.0,54.9318,54.9616,54.8522,54.9417,13422.0
2024-10-11 14:30:00,55.29,55.29,55.16,55.27,13069.0,54.9516,54.9516,54.8224,54.9318,13069.0
2024-10-11 15:00:00,55.28,55.42,55.26,55.4,23848.0,54.9417,55.0808,54.9218,55.061,23848.0
2024-10-11 15:30:00,55.4,55.47,55.3,55.44,104224.0,55.061,55.1305,54.9616,55.1007,104224.0
2024-10-14 09:30:00,55.52,55.6,55.35,55.6,11095.0,55.1802,55.2597,55.0113,55.2597,11095.0
2024-10-14 10:00:00,55.65,55.84,55.65,55.71,12291.0,55.3094,55.4983,55.3094,55.3691,12291.0
2024-10-14 10:30:00,55.74,55.81,55.72,55.73,4943.0,55.3989,55.4685,55.379,55.3889,4943.0
2024-10-14 11:00:00,55.74,55.88,55.66,55.8,6713.0,55.3989,55.538,55.3194,55.4585,6713.0
2024-10-14 11:30:00,55.8,55.95,55.8,55.91,9201.0,55.4585,55.6076,55.4585,55.5678,9201.0
2024-10-14 12:00:00,55.94,55.98,55.85,55.94,7912.0,55.5977,55.6374,55.5082,55.5977,7912.0
2024-10-14 12:30:00,55.94,55.95,55.89,55.91,7997.0,55.5977,55.6076,55.548,55.5678,7997.0
2024-10-14 13:00:00,55.91,55.91,55.81,55.82,2744.0,55.5678,55.5678,55.4685,55.4784,2744.0
2024-10-14 13:30:00,55.79,55.86,55.73,55.84,5334.0,55.4486,55.5181,55.3889,55.4983,5334.0
2024-10-14 14:00:00,55.84,55.91,55.83,55.88,7420.0,55.4983,55.5678,55.4883,55.538,7420.0
2024-10-14 14:30:00,55.87,55.9,55.85,55.88,7720.0,55.5281,55.5579,55.5082,55.538,7720.0
2024-10-14 15:00:00,55.85,55.88,55.79,55.86,7731.0,55.5082,55.538,55.4486,55.5181,7731.0
2024-10-14 15:30:00,55.86,55.97,55.75,55.93,55165.0,55.5181,55.6275,55.4088,55.5877,55165.0
2024-10-15 09:30:00,55.68,55.93,55.68,55.9,14229.0,55.3393,55.5877,55.3393,55.5579,14229.0
2024-10-15 10:00:00,55.9,56.05,55.83,55.85,35297.0,55.5579,55.707,55.4883,55.5082,35297.0
2024-10-15 10:30:00,55.85,55.89,55.6,55.8,26606.0,55.5082,55.548,55.2597,55.4585,26606.0
2024-10-15 11:00:00,55.81,55.83,55.64,55.72,27348.0,55.4685,55.4883,55.2995,55.379,27348.0
2024-10-15 11:30:00,55.73,55.9,55.73,55.87,44569.0,55.3889,55.5579,55.3889,55.5281,44569.0
2024-10-15 12:00:00,55.87,56.07,55.87,56.03,57471.0,55.5281,55.7269,55.5281,55.6871,57471.0
2024-10-15 12:30:00,56.01,56.06,55.97,56.01,21621.0,55.6672,55.7169,55.6275,55.6672,21621.0
2024-10-15 13:00:00,56.01,56.01,55.85,55.89,16400.0,55.6672,55.6672,55.5082,55.548,16400.0
2024-10-15 13:30:00,55.88,55.89,55.68,55.68,29800.0,55.538,55.548,55.3393,55.3393,29800.0
2024-10-15 14:00:00,55.65,55.84,55.65,55.73,23058.0,55.3094,55.4983,55.3094,55.3889,23058.0
2024-10-15 14:30:00,55.76,55.78,55.73,55.73,13237.0,55.4188,55.4386,55.3889,55.3889,13237.0
2024-10-15 15:00:00,55.74,55.74,55.44,55.44,21137.0,55.3989,55.3989,55.1007,55.1007,21137.0
2024-10-15 15:30:00,55.46,55.49,55.34,55.37,110019.0,55.1206,55.1504,55.0013,55.0311,110019.0
2024-10-16 09:30:00,55.4,55.59,55.16,55.34,23156.0,55.061,55.2498,54.8224,55.0013,23156.0
2024-10-16 10:00:00,55.37,55.91,55.34,55.81,33727.0,55.0311,55.5678,55.0013,55.4685,33727.0
2024-10-16 10:30:00,55.78,55.98,55.64,55.72,43468.0,55.4386,55.6374,55.2995,55.379,43468.0
2024-10-16 11:00:00,55.74,56.23,55.74,56.23,49181.0,55.3989,55.8859,55.3989,55.8859,49181.0
2024-10-16 11:30:00,56.22,56.22,55.75,55.77,24667.0,55.8759,55.8759,55.4088,55.4287,24667.0
2024-10-16 12:00:00,55.77,55.84,55.7,55.78,13519.0,55.4287,55.4983,55.3591,55.4386,13519.0
2024-10-16 12:30:00,55.78,55.89,55.78,55.89,27682.0,55.4386,55.548,55.4386,55.548,27682.0
2024-10-16 13:00:00,55.91,55.92,55.69,55.7,110373.0,55.5678,55.5778,55.3492,55.3591,110373.0
2024-10-16 13:30:00,55.69,55.83,55.65,55.71,23756.0,55.3492,55.4883,55.3094,55.3691,23756.0
2024-10-16 14:00:00,55.73,55.77,55.71,55.74,14206.0,55.3889,55.4287,55.3691,55.3989,14206.0
2024-10-16 14:30:00,55.75,55.9,55.71,55.72,36835.0,55.4088,55.5579,55.3691,55.379,36835.0
2024-10-16 15:00:00,55.71,55.72,55.55,55.6,36477.0,55.3691,55.379,55.21,55.2597,36477.0
2024-10-16 15:30:00,55.59,55.68,55.51,55.55,216110.0,55.2498,55.3393,55.1703,55.21,216110.0
2024-10-17 09:30:00,55.78,55.91,55.4,55.57,15877.0,55.4386,55.5678,55.061,55.2299,15877.0
2024-10-17 10:00:00,55.57,55.6,55.36,55.57,14504.0,55.2299,55.2597,55.0212,55.2299,14504.0
2024-10-17 10:30:00,55.56,55.71,55.49,55.59,17206.0,55.22,55.3691,55.1504,55.2498,17206.0
2024-10-17 11:00:00,55.59,55.59,55.34,55.49,12472.0,55.2498,55.2498,55.0013,55.1504,12472.0
2024-10-17 11:30:00,55.49,55.5,55.37,55.48,12778.0,55.1504,55.1604,55.0311,55.1405,12778.0
2024-10-17 12:00:00,55.48,55.57,55.48,55.53,12020.0,55.1405,55.2299,55.1405,55.1902,12020.0
2024-10-17 12:30:00,55.54,55.54,55.46,55.48,9458.0,55.2001,55.2001,55.1206,55.1405,9458.0
2024-10-17 13:00:00,55.49,55.56,55.45,55.46,21644.0,55.1504,55.22,55.1107,55.1206,21644.0
2024-10-17 13:30:00,55.45,55.54,55.39,55.51,10720.0,55.1107,55.2001,55.051,55.1703,10720.0
2024-10-17 14:00:00,55.52,55.52,55.39,55.48,13908.0,55.1802,55.1802,55.051,55.1405,13908.0
2024-10-17 14:30:00,55.48,55.55,55.48,55.52,21200.0,55.1405,55.21,55.1405,55.1802,21200.0
2024-10-17 15:00:00,55.54,55.59,55.46,55.53,10298.0,55.2001,55.2498,55.1206,55.1902,10298.0
2024-10-17 15:30:00,55.53,55.68,55.47,55.5,94642.0,55.1902,55.3393,55.1305,55.1604,94642.0
2024-10-18 09:30:00,55.73,55.73,55.01,55.11,14083.0,55.3889,55.3889,54.6734,54.7727,14083.0
2024-10-18 10:00:00,55.15,55.22,55.04,55.13,24200.0,54.8125,54.8821,54.7032,54.7926,24200.0
2024-10-18 10:30:00,55.13,55.17,54.93,54.98,18006.0,54.7926,54.8324,54.5938,54.6435,18006.0
2024-10-18 11:00:00,54.99,55.27,54.98,55.08,103555.0,54.6535,54.9318,54.6435,54.7429,103555.0
2024-10-18 11:30:00,55.09,55.09,55.0,55.01,23932.0,54.7529,54.7529,54.6634,54.6734,23932.0
2024-10-18 12:00:00,55.01,55.05,55.0,55.05,10794.0,54.6734,54.7131,54.6634,54.7131,10794.0
2024-10-18 12:30:00,55.06,55.06,54.98,54.98,11175.0,54.723,54.723,54.6435,54.6435,11175.0
2024-10-18 13:00:00,54.98,55.04,54.91,55.03,19096.0,54.6435,54.7032,54.574,54.6932,19096.0
2024-10-18 13:30:00,55.03,55.22,55.03,55.18,10340.0,54.6932,54.8821,54.6932,54.8423,10340.0
2024-10-18 14:00:00,55.17,55.27,55.13,55.27,15660.0,54.8324,54.9318,54.7926,54.9318,15660.0
2024-10-18 14:30:00,55.27,55.39,55.25,55.34,20289.0,54.9318,55.051,54.9119,55.0013,20289.0
2024-10-18 15:00:00,55.33,55.33,55.18,55.22,14734.0,54.9914,54.9914,54.8423,54.8821,14734.0
2024-10-18 15:30:00,55.23,55.46,55.14,55.44,159626.0,54.892,55.1206,54.8026,55.1007,159626.0
2024-10-21 09:30:00,55.35,55.39,55.08,55.18,19293.0,55.0113,55.051,54.7429,54.8423,19293.0
2024-10-21 10:00:00,55.2,55.55,55.12,55.2,64730.0,54.8622,55.21,54.7827,54.8622,64730.0
2024-10-21 10:30:00,55.19,55.27,55.07,55.23,30069.0,54.8522,54.9318,54.733,54.892,30069.0
2024-10-21 11:00:00,55.22,55.22,55.01,55.01,9063.0,54.8821,54.8821,54.6734,54.6734,9063.0
2024-10-21 11:30:00,55.01,55.25,54.98,55.16,21784.0,54.6734,54.9119,54.6435,54.8224,21784.0
2024-10-21 12:00:00,55.15,55.15,55.03,55.03,10602.0,54.8125,54.8125,54.6932,54.6932,10602.0
2024-10-21 12:30:00,55.03,55.07,55.0,55.07,17426.0,54.6932,54.733,54.6634,54.733,17426.0
2024-10-21 13:00:00,55.07,55.13,55.07,55.12,11966.0,54.733,54.7926,54.733,54.7827,11966.0
2024-10-21 13:30:00,55.12,55.13,55.09,55.1,8233.0,54.7827,54.7926,54.7529,54.7628,8233.0
2024-10-21 14:00:00,55.1,55.13,55.02,55.03,8889.0,54.7628,54.7926,54.6833,54.6932,8889.0
2024-10-21 14:30:00,55.03,55.03,54.99,54.99,10320.0,54.6932,54.6932,54.6535,54.6535,10320.0
2024-10-21 15:00:00,54.99,55.13,54.96,55.11,14023.0,54.6535,54.7926,54.6237,54.7727,14023.0
2024-10-21 15:30:00,55.1,55.12,55.02,55.07,62023.0,54.7628,54.7827,54.6833,54.733,62023.0
2024-10-22 09:30:00,55.0,55.15,54.83,55.04,11445.0,54.6634,54.8125,54.4945,54.7032,11445.0
2024-10-22 10:00:00,55.05,55.1,54.91,54.97,10689.0,54.7131,54.7628,54.574,54.6336,10689.0
2024-10-22 10:30:00,54.96,55.2,54.96,55.02,18250.0,54.6237,54.8622,54.6237,54.6833,18250.0
2024-10-22 11:00:00,55.01,55.01,54.87,54.92,9352.0,54.6734,54.6734,54.5342,54.5839,9352.0
2024-10-22 11:30:00,54.9,54.91,54.81,54.81,7419.0,54.564,54.574,54.4746,54.4746,7419.0
2024-10-22 12:00:00,54.84,54.85,54.81,54.82,5776.0,54.5044,54.5143,54.4746,54.4845,5776.0
2024-10-22 12:30:00,54.83,54.9,54.79,54.9,21998.0,54.4945,54.564,54.4547,54.564,21998.0
2024-10-22 13:00:00,54.91,54.99,54.86,54.87,6024.0,54.574,54.6535,54.5243,54.5342,6024.0
2024-10-22 13:30:00,54.87,54.96,54.83,54.93,13713.0,54.5342,54.6237,54.4945,54.5938,13713.0
2024-10-22 14:00:00,54.91,54.97,54.88,54.91,13248.0,54.574,54.6336,54.5441,54.574,13248.0
2024-10-22 14:30:00,54.91,54.98,54.91,54.91,64385.0,54.574,54.6435,54.574,54.574,64385.0
2024-10-22 15:00:00,54.9,54.95,54.86,54.86,16263.0,54.564,54.6137,54.5243,54.5243,16263.0
2024-10-22 15:30:00,54.86,54.9,54.69,54.7,89394.0,54.5243,54.564,54.3553,54.3652,89394.0
2024-10-23 09:30:00,54.56,54.79,54.46,54.58,27467.0,54.2261,54.4547,54.1267,54.246,27467.0
2024-10-23 10:00:00,54.58,54.79,54.47,54.6,31213.0,54.246,54.4547,54.1367,54.2659,31213.0
2024-10-23 10:30:00,54.63,54.79,54.59,54.77,26083.0,54.2957,54.4547,54.2559,54.4348,26083.0
2024-10-23 11:00:00,54.76,54.76,54.62,54.63,10584.0,54.4249,54.4249,54.2857,54.2957,10584.0
2024-10-23 11:30:00,54.64,54.68,54.59,54.68,29475.0,54.3056,54.3454,54.2559,54.3454,29475.0
2024-10-23 12:00:00,54.69,54.75,54.65,54.65,14880.0,54.3553,54.4149,54.3156,54.3156,14880.0
2024-10-23 12:30:00,54.64,54.75,54.63,54.71,7870.0,54.3056,54.4149,54.2957,54.3752,7870.0
2024-10-23 13:00:00,54.7,54.7,54.55,54.65,20140.0,54.3652,54.3652,54.2162,54.3156,20140.0
2024-10-23 13:30:00,54.66,54.68,54.58,54.58,7009.0,54.3255,54.3454,54.246,54.246,7009.0
2024-10-23 14:00:00,54.6,54.6,54.38,54.39,10539.0,54.2659,54.2659,54.0472,54.0571,10539.0
2024-10-23 14:30:00,54.38,54.46,54.38,54.38,20297.0,54.0472,54.1267,54.0472,54.0472,20297.0
2024-10-23 15:00:00,54.4,54.5,54.39,54.42,32705.0,54.0671,54.1665,54.0571,54.087,32705.0
2024-10-23 15:30:00,54.41,54.61,54.4,54.45,171602.0,54.077,54.2758,54.0671,54.1168,171602.0
2024-10-24 09:30:00,54.44,54.67,54.13,54.32,23484.0,54.1068,54.3354,53.7987,53.9876,23484.0
2024-10-24 10:00:00,54.32,54.38,54.2,54.36,17829.0,53.9876,54.0472,53.8683,54.0273,17829.0
2024-10-24 10:30:00,54.36,54.38,54.27,54.27,14684.0,54.0273,54.0472,53.9379,53.9379,14684.0
2024-10-24 11:00:00,54.3,54.37,54.27,54.31,14183.0,53.9677,54.0373,53.9379,53.9776,14183.0
2024-10-24 11:30:00,54.31,54.32,54.21,54.26,10364.0,53.9776,53.9876,53.8782,53.9279,10364.0
2024-10-24 12:00:00,54.25,54.25,54.16,54.18,32876.0,53.918,53.918,53.8286,53.8484,32876.0
2024-10-24 12:30:00,54.18,54.2,54.14,54.15,12281.0,53.8484,53.8683,53.8087,53.8186,12281.0
2024-10-24 13:00:00,54.15,54.23,54.14,54.19,27533.0,53.8186,53.8981,53.8087,53.8584,27533.0
2024-10-24 13:30:00,54.19,54.28,54.15,54.15,28513.0,53.8584,53.9478,53.8186,53.8186,28513.0
2024-10-24 14:00:00,54.13,54.42,54.12,54.41,206883.0,53.7987,54.087,53.7888,54.077,206883.0
2024-10-24 14:30:00,54.41,54.57,54.39,54.4,593606.0,54.077,54.236,54.0571,54.0671,593606.0
2024-10-24 15:00:00,54.4,54.57,54.4,54.57,40101.0,54.0671,54.236,54.0671,54.236,40101.0
2024-10-24 15:30:00,54.58,54.85,54.57,54.57,266579.0,54.246,54.5143,54.236,54.236,266579.0
2024-10-25 09:30:00,54.71,55.23,54.46,55.22,21118.0,54.3752,54.892,54.1267,54.8821,21118.0
2024-10-25 10:00:00,55.29,55.38,55.24,55.32,21583.0,54.9516,55.0411,54.9019,54.9815,21583.0
2024-10-25 10:30:00,55.29,55.31,55.03,55.28,16518.0,54.9516,54.9715,54.6932,54.9417,16518.0
2024-10-25 11:00:00,55.3,55.48,55.3,55.32,55953.0,54.9616,55.1405,54.9616,54.9815,55953.0
2024-10-25 11:30:00,55.3,55.48,55.2,55.47,20965.0,54.9616,55.1405,54.8622,55.1305,20965.0
2024-10-25 12:00:00,55.46,55.57,55.33,55.47,90182.0,55.1206,55.2299,54.9914,55.1305,90182.0
2024-10-25 12:30:00,55.48,55.52,55.48,55.48,9749.0,55.1405,55.1802,55.1405,55.1405,9749.0
2024-10-25 13:00:00,55.49,55.55,55.31,55.37,25990.0,55.1504,55.21,54.9715,55.0311,25990.0
2024-10-25 13:30:00,55.35,55.37,55.15,55.32,85518.0,55.0113,55.0311,54.8125,54.9815,85518.0
2024-10-25 14:00:00,55.32,55.5,55.32,55.49,101344.0,54.9815,55.1604,54.9815,55.1504,101344.0
2024-10-25 14:30:00,55.48,55.55,55.39,55.53,22379.0,55.1405,55.21,55.051,55.1902,22379.0
2024-10-25 15:00:00,55.52,55.56,55.42,55.47,31787.0,55.1802,55.22,55.0808,55.1305,31787.0
2024-10-25 15:30:00,55.48,55.52,55.38,55.44,165014.0,55.1405,55.1802,55.0411,55.1007,165014.0
2024-10-28 09:30:00,55.65,55.8,55.3,55.32,21555.0,55.3094,55.4585,54.9616,54.9815,21555.0
2024-10-28 10:00:00,55.31,55.39,55.09,55.34,19237.0,54.9715,55.051,54.7529,55.0013,19237.0
2024-10-28 10:30:00,55.3,55.49,55.26,55.41,30644.0,54.9616,55.1504,54.9218,55.0709,30644.0
2024-10-28 11:00:00,55.43,55.51,55.36,55.42,14426.0,55.0908,55.1703,55.0212,55.0808,14426.0
2024-10-28 11:30:00,55.41,55.43,55.1,55.12,16617.0,55.0709,55.0908,54.7628,54.7827,16617.0
2024-10-28 12:00:00,55.12,55.27,55.1,55.27,19956.0,54.7827,54.9318,54.7628,54.9318,19956.0
2024-10-28 12:30:00,55.27,55.32,55.18,55.25,15553.0,54.9318,54.9815,54.8423,54.9119,15553.0
2024-10-28 13:00:00,55.24,55.42,55.19,55.38,31532.0,54.9019,55.0808,54.8522,55.0411,31532.0
2024-10-28 13:30:00,55.4,55.49,55.39,55.4,13856.0,55.061,55.1504,55.051,55.061,13856.0
2024-10-28 14:00:00,55.39,55.45,55.34,55.34,13817.0,55.051,55.1107,55.0013,55.0013,13817.0
2024-10-28 14:30:00,55.35,55.44,55.31,55.31,15042.0,55.0113,55.1007,54.9715,54.9715,15042.0
2024-10-28 15:00:00,55.3,55.35,55.19,55.25,37883.0,54.9616,55.0113,54.8522,54.9119,37883.0
2024-10-28 15:30:00,55.25,55.46,55.24,55.46,132855.0,54.9119,55.1206,54.9019,55.1206,132855.0
2024-10-29 09:30:00,55.4,55.96,55.35,55.96,15620.0,55.061,55.6175,55.0113,55.6175,15620.0
2024-10-29 10:00:00,55.92,56.33,55.92,56.21,32467.0,55.5778,55.9853,55.5778,55.866,32467.0
2024-10-29 10:30:00,56.21,56.42,56.15,56.41,9831.0,55.866,56.0747,55.8064,56.0648,9831.0
2024-10-29 11:00:00,56.43,56.45,56.14,56.21,19649.0,56.0847,56.1045,55.7964,55.866,19649.0
2024-10-29 11:30:00,56.23,56.33,56.23,56.33,6833.0,55.8859,55.9853,55.8859,55.9853,6833.0
2024-10-29 12:00:00,56.34,56.42,56.33,56.39,6716.0,55.9952,56.0747,55.9853,56.0449,6716.0
2024-10-29 12:30:00,56.36,56.46,56.31,56.42,10040.0,56.0151,56.1145,55.9654,56.0747,10040.0
2024-10-29 13:00:00,56.43,56.46,56.32,56.32,7097.0,56.0847,56.1145,55.9753,55.9753,7097.0
2024-10-29 13:30:00,56.35,56.35,56.14,56.14,9314.0,56.0051,56.0051,55.7964,55.7964,9314.0
2024-10-29 14:00:00,56.14,56.25,56.12,56.22,15420.0,55.7964,55.9058,55.7766,55.8759,15420.0
2024-10-29 14:30:00,56.22,56.23,56.14,56.15,17856.0,55.8759,55.8859,55.7964,55.8064,17856.0
2024-10-29 15:00:00,56.13,56.14,56.01,56.05,17764.0,55.7865,55.7964,55.6672,55.707,17764.0
2024-10-29 15:30:00,56.05,56.13,55.98,56.01,102848.0,55.707,55.7865,55.6374,55.6672,102848.0
2024-10-30 09:30:00,56.09,56.48,56.09,56.43,40909.0,55.7467,56.1344,55.7467,56.0847,40909.0
2024-10-30 10:00:00,56.47,56.64,56.38,56.57,19545.0,56.1244,56.2934,56.035,56.2238,19545.0
2024-10-30 10:30:00,56.57,56.57,56.26,56.35,23179.0,56.2238,56.2238,55.9157,56.0051,23179.0
2024-10-30 11:00:00,56.35,56.38,56.18,56.31,13097.0,56.0051,56.035,55.8362,55.9654,13097.0
2024-10-30 11:30:00,56.31,56.45,56.24,56.44,26223.0,55.9654,56.1045,55.8958,56.0946,26223.0
2024-10-30 12:00:00,56.46,56.55,56.46,56.51,11354.0,56.1145,56.2039,56.1145,56.1642,11354.0
2024-10-30 12:30:00,56.51,56.57,56.48,56.5,17510.0,56.1642,56.2238,56.1344,56.1542,17510.0
2024-10-30 13:00:00,56.5,56.57,56.5,56.51,14403.0,56.1542,56.2238,56.1542,56.1642,14403.0
2024-10-30 13:30:00,56.52,56.57,56.46,56.5,13890.0,56.1741,56.2238,56.1145,56.1542,13890.0
2024-10-30 14:00:00,56.51,56.59,56.33,56.33,20714.0,56.1642,56.2437,55.9853,55.9853,20714.0
2024-10-30 14:30:00,56.32,56.34,56.15,56.15,32776.0,55.9753,55.9952,55.8064,55.8064,32776.0
2024-10-30 15:00:00,56.14,56.16,56.09,56.12,25659.0,55.7964,55.8163,55.7467,55.7766,25659.0
2024-10-30 15:30:00,56.12,56.13,55.85,55.92,279201.0,55.7766,55.7865,55.5082,55.5778,279201.0
2024-10-31 09:30:00,55.86,56.54,55.86,56.14,69038.0,55.5181,56.194,55.5181,55.7964,69038.0
2024-10-31 10:00:00,56.1,56.23,55.96,55.99,20741.0,55.7567,55.8859,55.6175,55.6474,20741.0
2024-10-31 10:30:00,56.01,56.01,55.63,55.64,12641.0,55.6672,55.6672,55.2896,55.2995,12641.0
2024-10-31 11:00:00,55.61,55.81,55.59,55.75,11267.0,55.2697,55.4685,55.2498,55.4088,11267.0
2024-10-31 11:30:00,55.73,55.75,55.65,55.66,8514.0,55.3889,55.4088,55.3094,55.3194,8514.0
2024-10-31 12:00:00,55.68,55.95,55.66,55.95,13452.0,55.3393,55.6076,55.3194,55.6076,13452.0
2024-10-31 12:30:00,55.94,56.07,55.94,56.07,17060.0,55.5977,55.7269,55.5977,55.7269,17060.0
2024-10-31 13:00:00,56.08,56.13,55.88,56.07,22743.0,55.7368,55.7865,55.538,55.7269,22743.0
2024-10-31 13:30:00,56.08,56.11,56.04,56.06,13598.0,55.7368,55.7666,55.697,55.7169,13598.0
2024-10-31 14:00:00,56.06,56.07,55.95,55.96,16852.0,55.7169,55.7269,55.6076,55.6175,16852.0
2024-10-31 14:30:00,55.96,56.08,55.94,56.08,30852.0,55.6175,55.7368,55.5977,55.7368,30852.0
2024-10-31 15:00:00,56.08,56.21,56.08,56.18,26595.0,55.7368,55.866,55.7368,55.8362,26595.0
2024-10-31 15:30:00,56.18,56.22,55.82,55.84,146971.0,55.8362,55.8759,55.4784,55.4983,146971.0
2024-11-01 09:30:00,56.13,56.65,56.09,56.45,47321.0,55.7865,56.3033,55.7467,56.1045,47321.0
2024-11-01 10:00:00,56.41,56.64,56.32,56.63,58156.0,56.0648,56.2934,55.9753,56.2834,58156.0
2024-11-01 10:30:00,56.62,56.67,56.4,56.43,25998.0,56.2735,56.3232,56.0548,56.0847,25998.0
2024-11-01 11:00:00,56.45,56.58,56.4,56.53,81320.0,56.1045,56.2337,56.0548,56.184,81320.0
2024-11-01 11:30:00,56.54,56.6,56.45,56.48,17708.0,56.194,56.2536,56.1045,56.1344,17708.0
2024-11-01 12:00:00,56.48,56.68,56.46,56.61,27516.0,56.1344,56.3331,56.1145,56.2636,27516.0
2024-11-01 12:30:00,56.6,56.64,56.47,56.5,21342.0,56.2536,56.2934,56.1244,56.1542,21342.0
2024-11-01 13:00:00,56.52,56.83,56.52,56.82,33952.0,56.1741,56.4822,56.1741,56.4723,33952.0
2024-11-01 13:30:00,56.83,56.84,56.72,56.84,38696.0,56.4822,56.4922,56.3729,56.4922,38696.0
2024-11-01 14:00:00,56.83,56.93,56.56,56.7,105950.0,56.4822,56.5816,56.2139,56.353,105950.0
2024-11-01 14:30:00,56.7,56.92,56.7,56.91,40868.0,56.353,56.5717,56.353,56.5617,40868.0
2024-11-01 15:00:00,56.92,57.03,56.89,56.93,45074.0,56.5717,56.681,56.5418,56.5816,45074.0
2024-11-01 15:30:00,56.93,57.08,56.82,56.85,316131.0,56.5816,56.7307,56.4723,56.5021,316131.0
2024-11-04 09:30:00,55.12,56.0,52.45,53.27,200570.0,54.7827,55.6573,52.129,52.944,200570.0
2024-11-04 10:00:00,53.34,53.61,52.92,53.0,86953.0,53.0136,53.2819,52.5961,52.6757,86953.0
2024-11-04 10:30:00,53.03,53.12,52.44,52.48,88535.0,52.7055,52.7949,52.1191,52.1588,88535.0
2024-11-04 11:00:00,52.52,52.98,52.17,52.82,99432.0,52.1986,52.6558,51.8507,52.4968,99432.0
2024-11-04 11:30:00,52.83,53.1,52.45,52.55,168730.0,52.5067,52.775,52.129,52.2284,168730.0
2024-11-04 12:00:00,52.53,53.24,52.53,53.15,81720.0,52.2085,52.9142,52.2085,52.8247,81720.0
2024-11-04 12:30:00,53.14,53.15,52.84,52.97,84255.0,52.8148,52.8247,52.5166,52.6458,84255.0
2024-11-04 13:00:00,52.98,53.12,52.77,52.77,99898.0,52.6558,52.7949,52.4471,52.4471,99898.0
2024-11-04 13:30:00,52.77,52.96,52.63,52.65,99464.0,52.4471,52.6359,52.3079,52.3278,99464.0
2024-11-04 14:00:00,52.66,52.91,52.48,52.58,111590.0,52.3377,52.5862,52.1588,52.2582,111590.0
2024-11-04 14:30:00,52.6,52.85,52.56,52.81,94519.0,52.2781,52.5266,52.2383,52.4868,94519.0
2024-11-04 15:00:00,52.82,52.86,52.6,52.68,123384.0,52.4968,52.5365,52.2781,52.3576,123384.0
2024-11-04 15:30:00,52.68,52.91,52.42,52.43,445333.0,52.3576,52.5862,52.0992,52.1091,445333.0
2024-11-05 09:30:00,53.04,53.89,52.66,53.34,138766.0,52.7154,53.5602,52.3377,53.0136,138766.0
2024-11-05 10:00:00,53.38,53.59,52.9,52.9,147797.0,53.0533,53.262,52.5763,52.5763,147797.0
2024-11-05 10:30:00,52.88,53.21,52.8,52.94,63979.0,52.5564,52.8844,52.4769,52.616,63979.0
2024-11-05 11:00:00,52.97,53.22,52.86,53.14,144214.0,52.6458,52.8943,52.5365,52.8148,144214.0
2024-11-05 11:30:00,53.13,53.15,52.89,53.12,35564.0,52.8049,52.8247,52.5663,52.7949,35564.0
2024-11-05 12:00:00,53.13,53.31,53.11,53.28,25351.0,52.8049,52.9838,52.785,52.9539,25351.0
2024-11-05 12:30:00,53.29,53.49,53.29,53.3,20404.0,52.9639,53.1627,52.9639,52.9738,20404.0
2024-11-05 13:00:00,53.3,53.34,53.12,53.17,22917.0,52.9738,53.0136,52.7949,52.8446,22917.0
2024-11-05 13:30:00,53.16,53.18,53.05,53.11,18822.0,52.8347,52.8545,52.7253,52.785,18822.0
2024-11-05 14:00:00,53.11,53.19,53.06,53.16,81344.0,52.785,52.8645,52.7353,52.8347,81344.0
2024-11-05 14:30:00,53.16,53.3,53.04,53.05,48350.0,52.8347,52.9738,52.7154,52.7253,48350.0
2024-11-05 15:00:00,53.04,53.3,53.03,53.14,107528.0,52.7154,52.9738,52.7055,52.8148,107528.0
2024-11-05 15:30:00,53.13,53.35,52.89,53.26,293415.0,52.8049,53.0235,52.5663,52.9341,293415.0
2024-11-06 09:30:00,54.8,55.62,54.45,55.62,111576.0,54.4646,55.2796,54.1168,55.2796,111576.0
2024-11-06 10:00:00,55.63,56.06,55.31,55.52,141958.0,55.2896,55.7169,54.9715,55.1802,141958.0
2024-11-06 10:30:00,55.49,55.8,55.1,55.78,87148.0,55.1504,55.4585,54.7628,55.4386,87148.0
2024-11-06 11:00:00,55.81,56.07,55.32,55.98,56613.0,55.4685,55.7269,54.9815,55.6374,56613.0
2024-11-06 11:30:00,55.97,56.12,55.87,55.96,36612.0,55.6275,55.7766,55.5281,55.6175,36612.0
2024-11-06 12:00:00,55.95,56.05,55.89,55.91,33285.0,55.6076,55.707,55.548,55.5678,33285.0
2024-11-06 12:30:00,55.91,55.94,55.76,55.82,33267.0,55.5678,55.5977,55.4188,55.4784,33267.0
2024-11-06 13:00:00,55.79,55.83,55.52,55.7,62445.0,55.4486,55.4883,55.1802,55.3591,62445.0
2024-11-06 13:30:00,55.7,55.95,55.65,55.9,44516.0,55.3591,55.6076,55.3094,55.5579,44516.0
2024-11-06 14:00:00,55.9,55.91,55.61,55.75,36481.0,55.5579,55.5678,55.2697,55.4088,36481.0
2024-11-06 14:30:00,55.76,55.86,55.65,55.66,49072.0,55.4188,55.5181,55.3094,55.3194,49072.0
2024-11-06 15:00:00,55.65,55.75,55.55,55.72,58409.0,55.3094,55.4088,55.21,55.379,58409.0
2024-11-06 15:30:00,55.73,55.99,55.66,55.94,368201.0,55.3889,55.6474,55.3194,55.5977,368201.0
2024-11-07 09:30:00,55.94,56.18,55.41,55.93,40888.0,55.5977,55.8362,55.0709,55.5877,40888.0
2024-11-07 10:00:00,55.88,56.08,55.69,55.75,66858.0,55.538,55.7368,55.3492,55.4088,66858.0
2024-11-07 10:30:00,55.69,55.9,55.61,55.78,110142.0,55.3492,55.5579,55.2697,55.4386,110142.0
2024-11-07 11:00:00,55.78,55.79,55.29,55.32,115195.0,55.4386,55.4486,54.9516,54.9815,115195.0
2024-11-07 11:30:00,55.32,55.46,55.22,55.36,87453.0,54.9815,55.1206,54.8821,55.0212,87453.0
2024-11-07 12:00:00,55.34,55.43,55.28,55.3,82110.0,55.0013,55.0908,54.9417,54.9616,82110.0
2024-11-07 12:30:00,55.31,55.54,55.2,55.47,91144.0,54.9715,55.2001,54.8622,55.1305,91144.0
2024-11-07 13:00:00,55.47,55.48,55.18,55.34,52870.0,55.1305,55.1405,54.8423,55.0013,52870.0
2024-11-07 13:30:00,55.31,55.46,55.21,55.32,33457.0,54.9715,55.1206,54.8721,54.9815,33457.0
2024-11-07 14:00:00,55.29,55.35,55.1,55.23,88495.0,54.9516,55.0113,54.7628,54.892,88495.0
2024-11-07 14:30:00,55.22,55.37,55.1,55.37,71310.0,54.8821,55.0311,54.7628,55.0311,71310.0
2024-11-07 15:00:00,55.34,55.39,55.25,55.28,66102.0,55.0013,55.051,54.9119,54.9417,66102.0
2024-11-07 15:30:00,55.29,55.81,55.28,55.8,265704.0,54.9516,55.4685,54.9417,55.4585,265704.0
2024-11-08 09:30:00,55.62,56.34,55.37,56.31,40178.0,55.2796,55.9952,55.0311,55.9654,40178.0
2024-11-08 10:00:00,56.27,56.33,55.81,56.2,42980.0,55.9256,55.9853,55.4685,55.8561,42980.0
2024-11-08 10:30:00,56.22,56.5,56.2,56.41,20002.0,55.8759,56.1542,55.8561,56.0648,20002.0
2024-11-08 11:00:00,56.37,56.5,56.31,56.34,34692.0,56.025,56.1542,55.9654,55.9952,34692.0
2024-11-08 11:30:00,56.36,56.39,56.11,56.22,41467.0,56.0151,56.0449,55.7666,55.8759,41467.0
2024-11-08 12:00:00,56.24,56.37,56.23,56.31,29917.0,55.8958,56.025,55.8859,55.9654,29917.0
2024-11-08 12:30:00,56.3,56.35,56.01,56.35,29167.0,55.9555,56.0051,55.6672,56.0051,29167.0
2024-11-08 13:00:00,56.34,56.5,56.25,56.49,42508.0,55.9952,56.1542,55.9058,56.1443,42508.0
2024-11-08 13:30:00,56.48,56.52,56.39,56.51,30593.0,56.1344,56.1741,56.0449,56.1642,30593.0
2024-11-08 14:00:00,56.5,56.68,56.47,56.61,51454.0,56.1542,56.3331,56.1244,56.2636,51454.0
2024-11-08 14:30:00,56.62,56.65,56.43,56.49,54593.0,56.2735,56.3033,56.0847,56.1443,54593.0
2024-11-08 15:00:00,56.49,56.49,56.28,56.39,61688.0,56.1443,56.1443,55.9356,56.0449,61688.0
2024-11-08 15:30:00,56.38,56.46,56.18,56.29,278888.0,56.035,56.1145,55.8362,55.9455,278888.0
2024-11-11 09:30:00,56.56,56.56,55.8,56.01,38011.0,56.2139,56.2139,55.4585,55.6672,38011.0
2024-11-11 10:00:00,55.97,56.08,55.8,55.8,36086.0,55.6275,55.7368,55.4585,55.4585,36086.0
2024-11-11 10:30:00,55.77,56.06,55.77,55.9,134818.0,55.4287,55.7169,55.4287,55.5579,134818.0
2024-11-11 11:00:00,55.9,56.0,55.62,55.63,36057.0,55.5579,55.6573,55.2796,55.2896,36057.0
2024-11-11 11:30:00,55.65,55.69,54.87,55.04,63882.0,55.3094,55.3492,54.5342,54.7032,63882.0
2024-11-11 12:00:00,55.01,55.01,54.64,54.83,37074.0,54.6734,54.6734,54.3056,54.4945,37074.0
2024-11-11 12:30:00,54.83,54.85,54.4,54.49,17111.0,54.4945,54.5143,54.0671,54.1565,17111.0
2024-11-11 13:00:00,54.46,54.63,54.22,54.59,31098.0,54.1267,54.2957,53.8882,54.2559,31098.0
2024-11-11 13:30:00,54.62,54.77,54.5,54.65,24883.0,54.2857,54.4348,54.1665,54.3156,24883.0
2024-11-11 14:00:00,54.68,54.68,54.43,54.46,19863.0,54.3454,54.3454,54.0969,54.1267,19863.0
2024-11-11 14:30:00,54.44,54.63,54.43,54.59,14959.0,54.1068,54.2957,54.0969,54.2559,14959.0
2024-11-11 15:00:00,54.59,54.62,54.14,54.24,27797.0,54.2559,54.2857,53.8087,53.9081,27797.0
2024-11-11 15:30:00,54.23,54.89,54.22,54.87,144417.0,53.8981,54.5541,53.8882,54.5342,144417.0
2024-11-12 09:30:00,54.7,54.98,54.63,54.81,57731.0,54.3652,54.6435,54.2957,54.4746,57731.0
2024-11-12 10:00:00,54.81,55.0,54.61,54.91,85140.0,54.4746,54.6634,54.2758,54.574,85140.0
2024-11-12 10:30:00,54.9,55.33,54.85,55.3,99677.0,54.564,54.9914,54.5143,54.9616,99677.0
2024-11-12 11:00:00,55.3,55.36,55.11,55.16,36379.0,54.9616,55.0212,54.7727,54.8224,36379.0
2024-11-12 11:30:00,55.13,55.23,55.11,55.13,27953.0,54.7926,54.892,54.7727,54.7926,27953.0
2024-11-12 12:00:00,55.17,55.2,55.08,55.12,22853.0,54.8324,54.8622,54.7429,54.7827,22853.0
2024-11-12 12:30:00,55.11,55.12,55.01,55.03,23593.0,54.7727,54.7827,54.6734,54.6932,23593.0
2024-11-12 13:00:00,55.03,55.15,55.02,55.13,20636.0,54.6932,54.8125,54.6833,54.7926,20636.0
2024-11-12 13:30:00,55.13,55.29,55.12,55.29,32859.0,54.7926,54.9516,54.7827,54.9516,32859.0
2024-11-12 14:00:00,55.29,55.34,55.21,55.33,26619.0,54.9516,55.0013,54.8721,54.9914,26619.0
2024-11-12 14:30:00,55.32,55.4,55.28,55.38,36262.0,54.9815,55.061,54.9417,55.0411,36262.0
2024-11-12 15:00:00,55.37,55.37,55.14,55.14,52232.0,55.0311,55.0311,54.8026,54.8026,52232.0
2024-11-12 15:30:00,55.12,55.21,54.87,55.18,208909.0,54.7827,54.8721,54.5342,54.8423,208909.0
2024-11-13 09:30:00,55.17,55.26,54.52,54.83,45200.0,54.8324,54.9218,54.1863,54.4945,45200.0
2024-11-13 10:00:00,54.83,55.17,54.81,55.09,22193.0,54.4945,54.8324,54.4746,54.7529,22193.0
2024-11-13 10:30:00,55.09,55.15,54.74,54.74,35535.0,54.7529,54.8125,54.405,54.405,35535.0
2024-11-13 11:00:00,54.73,55.01,54.73,54.96,40276.0,54.3951,54.6734,54.3951,54.6237,40276.0
2024-11-13 11:30:00,55.0,55.05,54.79,54.97,48171.0,54.6634,54.7131,54.4547,54.6336,48171.0
2024-11-13 12:00:00,54.97,55.01,54.8,54.97,36412.0,54.6336,54.6734,54.4646,54.6336,36412.0
2024-11-13 12:30:00,54.95,55.08,54.87,55.05,18086.0,54.6137,54.7429,54.5342,54.7131,18086.0
2024-11-13 13:00:00,55.04,55.06,55.0,55.01,22771.0,54.7032,54.723,54.6634,54.6734,22771.0
2024-11-13 13:30:00,54.97,55.03,54.9,54.9,30163.0,54.6336,54.6932,54.564,54.564,30163.0
2024-11-13 14:00:00,54.9,55.01,54.78,54.83,44728.0,54.564,54.6734,54.4448,54.4945,44728.0
2024-11-13 14:30:00,54.8,54.85,54.63,54.66,31069.0,54.4646,54.5143,54.2957,54.3255,31069.0
2024-11-13 15:00:00,54.68,54.68,54.49,54.5,41886.0,54.3454,54.3454,54.1565,54.1665,41886.0
2024-11-13 15:30:00,54.5,54.55,54.35,54.48,277518.0,54.1665,54.2162,54.0174,54.1466,277518.0
2024-11-14 09:30:00,54.56,54.66,54.18,54.52,47640.0,54.2261,54.3255,53.8484,54.1863,47640.0
2024-11-14 10:00:00,54.52,54.68,54.44,54.66,45674.0,54.1863,54.3454,54.1068,54.3255,45674.0
2024-11-14 10:30:00,54.64,55.04,54.52,54.92,59652.0,54.3056,54.7032,54.1863,54.5839,59652.0
2024-11-14 11:00:00,54.88,54.99,54.58,54.64,46424.0,54.5441,54.6535,54.246,54.3056,46424.0
2024-11-14 11:30:00,54.62,54.72,54.56,54.57,21949.0,54.2857,54.3851,54.2261,54.236,21949.0
2024-11-14 12:00:00,54.55,54.58,54.43,54.44,15716.0,54.2162,54.246,54.0969,54.1068,15716.0
2024-11-14 12:30:00,54.46,54.6,54.42,54.6,17743.0,54.1267,54.2659,54.087,54.2659,17743.0
2024-11-14 13:00:00,54.6,54.64,54.48,54.56,26434.0,54.2659,54.3056,54.1466,54.2261,26434.0
2024-11-14 13:30:00,54.54,54.63,54.37,54.37,21136.0,54.2062,54.2957,54.0373,54.0373,21136.0
2024-11-14 14:00:00,54.39,54.56,54.38,54.56,26234.0,54.0571,54.2261,54.0472,54.2261,26234.0
2024-11-14 14:30:00,54.55,54.61,54.43,54.43,34172.0,54.2162,54.2758,54.0969,54.0969,34172.0
2024-11-14 15:00:00,54.43,54.45,54.17,54.32,41201.0,54.0969,54.1168,53.8385,53.9876,41201.0
2024-11-14 15:30:00,54.32,54.43,54.21,54.24,246568.0,53.9876,54.0969,53.8782,53.9081,246568.0
2024-11-15 09:30:00,54.08,54.18,53.68,53.69,31104.0,53.749,53.8484,53.3515,53.3614,31104.0
2024-11-15 10:00:00,53.7,53.7,53.18,53.42,43657.0,53.3714,53.3714,52.8545,53.0931,43657.0
2024-11-15 10:30:00,53.4,53.44,53.15,53.2,39906.0,53.0732,53.113,52.8247,52.8744,39906.0
2024-11-15 11:00:00,53.2,53.24,52.94,53.11,68160.0,52.8744,52.9142,52.616,52.785,68160.0
2024-11-15 11:30:00,53.15,53.25,52.89,53.0,28240.0,52.8247,52.9241,52.5663,52.6757,28240.0
2024-11-15 12:00:00,52.98,53.03,52.85,52.96,17159.0,52.6558,52.7055,52.5266,52.6359,17159.0
2024-11-15 12:30:00,52.95,52.95,52.75,52.8,28093.0,52.626,52.626,52.4272,52.4769,28093.0
2024-11-15 13:00:00,52.78,52.8,52.58,52.68,47843.0,52.457,52.4769,52.2582,52.3576,47843.0
2024-11-15 13:30:00,52.65,52.71,52.48,52.52,41153.0,52.3278,52.3874,52.1588,52.1986,41153.0
2024-11-15 14:00:00,52.52,52.84,52.5,52.69,45849.0,52.1986,52.5166,52.1787,52.3675,45849.0
2024-11-15 14:30:00,52.66,52.78,52.61,52.75,54373.0,52.3377,52.457,52.288,52.4272,54373.0
2024-11-15 15:00:00,52.75,52.96,52.72,52.78,93493.0,52.4272,52.6359,52.3974,52.457,93493.0
2024-11-15 15:30:00,52.78,52.86,52.44,52.45,297857.0,52.457,52.5365,52.1191,52.129,297857.0
2024-11-18 09:30:00,52.42,53.07,52.27,52.78,150924.0,52.0992,52.7452,51.9501,52.457,150924.0
2024-11-18 10:00:00,52.78,52.85,52.38,52.62,112998.0,52.457,52.5266,52.0594,52.298,112998.0
2024-11-18 10:30:00,52.68,52.8,52.53,52.77,35444.0,52.3576,52.4769,52.2085,52.4471,35444.0
2024-11-18 11:00:00,52.73,52.86,52.58,52.7,86369.0,52.4073,52.5365,52.2582,52.3775,86369.0
2024-11-18 11:30:00,52.7,52.9,52.6,52.64,24886.0,52.3775,52.5763,52.2781,52.3179,24886.0
2024-11-18 12:00:00,52.61,52.67,52.52,52.6,20356.0,52.288,52.3477,52.1986,52.2781,20356.0
2024-11-18 12:30:00,52.6,52.6,52.42,52.51,23129.0,52.2781,52.2781,52.0992,52.1886,23129.0
2024-11-18 13:00:00,52.51,52.56,52.42,52.49,21310.0,52.1886,52.2383,52.0992,52.1688,21310.0
2024-11-18 13:30:00,52.48,52.52,52.38,52.43,20656.0,52.1588,52.1986,52.0594,52.1091,20656.0
2024-11-18 14:00:00,52.41,52.5,52.4,52.45,26330.0,52.0893,52.1787,52.0793,52.129,26330.0
2024-11-18 14:30:00,52.43,52.53,52.43,52.48,31129.0,52.1091,52.2085,52.1091,52.1588,31129.0
2024-11-18 15:00:00,52.5,52.59,52.48,52.55,21774.0,52.1787,52.2682,52.1588,52.2284,21774.0
2024-11-18 15:30:00,52.55,52.65,52.47,52.53,177936.0,52.2284,52.3278,52.1489,52.2085,177936.0
2024-11-19 09:30:00,52.14,52.39,52.03,52.09,24291.0,51.8209,52.0694,51.7116,51.7712,24291.0
2024-11-19 10:00:00,52.09,52.27,51.84,52.21,92142.0,51.7712,51.9501,51.5228,51.8905,92142.0
2024-11-19 10:30:00,52.21,52.26,51.98,52.01,36972.0,51.8905,51.9402,51.6619,51.6917,36972.0
2024-11-19 11:00:00,52.04,52.33,52.03,52.3,24750.0,51.7215,52.0098,51.7116,51.9799,24750.0
2024-11-19 11:30:00,52.28,52.34,52.17,52.32,37181.0,51.9601,52.0197,51.8507,51.9998,37181.0
2024-11-19 12:00:00,52.3,52.32,52.19,52.21,26816.0,51.9799,51.9998,51.8706,51.8905,26816.0
2024-11-19 12:30:00,52.23,52.31,52.13,52.25,18685.0,51.9104,51.9899,51.811,51.9302,18685.0
2024-11-19 13:00:00,52.25,52.32,52.21,52.28,14832.0,51.9302,51.9998,51.8905,51.9601,14832.0
2024-11-19 13:30:00,52.26,52.33,52.17,52.31,25922.0,51.9402,52.0098,51.8507,51.9899,25922.0
2024-11-19 14:00:00,52.31,52.31,52.21,52.26,25129.0,51.9899,51.9899,51.8905,51.9402,25129.0
2024-11-19 14:30:00,52.26,52.26,52.14,52.19,19337.0,51.9402,51.9402,51.8209,51.8706,19337.0
2024-11-19 15:00:00,52.17,52.19,52.05,52.16,23206.0,51.8507,51.8706,51.7315,51.8408,23206.0
2024-11-19 15:30:00,52.17,52.27,52.08,52.11,223346.0,51.8507,51.9501,51.7613,51.7911,223346.0
2024-11-20 09:30:00,52.25,52.29,52.03,52.07,23799.0,51.9302,51.97,51.7116,51.7513,23799.0
2024-11-20 10:00:00,52.12,52.25,51.98,52.07,29726.0,51.801,51.9302,51.6619,51.7513,29726.0
2024-11-20 10:30:00,52.04,52.27,52.02,52.13,26882.0,51.7215,51.9501,51.7016,51.811,26882.0
2024-11-20 11:00:00,52.12,52.15,51.64,51.77,66347.0,51.801,51.8309,51.324,51.4532,66347.0
2024-11-20 11:30:00,51.76,51.87,51.69,51.73,103124.0,51.4432,51.5526,51.3737,51.4134,103124.0
2024-11-20 12:00:00,51.75,51.83,51.59,51.76,232152.0,51.4333,51.5128,51.2743,51.4432,232152.0
2024-11-20 12:30:00,51.77,51.93,51.75,51.89,23905.0,51.4532,51.6122,51.4333,51.5724,23905.0
2024-11-20 13:00:00,51.91,51.91,51.72,51.84,23338.0,51.5923,51.5923,51.4035,51.5228,23338.0
2024-11-20 13:30:00,51.83,51.87,51.7,51.78,24452.0,51.5128,51.5526,51.3836,51.4631,24452.0
2024-11-20 14:00:00,51.8,51.89,51.78,51.78,37379.0,51.483,51.5724,51.4631,51.4631,37379.0
2024-11-20 14:30:00,51.8,52.04,51.78,52.01,31828.0,51.483,51.7215,51.4631,51.6917,31828.0
2024-11-20 15:00:00,52.01,52.04,51.91,52.02,31301.0,51.6917,51.7215,51.5923,51.7016,31301.0
2024-11-20 15:30:00,52.01,52.17,51.96,52.02,228438.0,51.6917,51.8507,51.642,51.7016,228438.0
2024-11-21 09:30:00,52.15,52.44,51.9,51.99,45026.0,51.8309,52.1191,51.5824,51.6718,45026.0
2024-11-21 10:00:00,51.97,52.38,51.93,52.22,178024.0,51.652,52.0594,51.6122,51.9004,178024.0
2024-11-21 10:30:00,52.2,52.69,52.18,52.62,123964.0,51.8805,52.3675,51.8607,52.298,123964.0
2024-11-21 11:00:00,52.64,52.71,52.55,52.7,28245.0,52.3179,52.3874,52.2284,52.3775,28245.0
2024-11-21 11:30:00,52.71,52.86,52.68,52.82,32775.0,52.3874,52.5365,52.3576,52.4968,32775.0
2024-11-21 12:00:00,52.82,52.96,52.79,52.88,27605.0,52.4968,52.6359,52.4669,52.5564,27605.0
2024-11-21 12:30:00,52.88,52.95,52.88,52.9,19738.0,52.5564,52.626,52.5564,52.5763,19738.0
2024-11-21 13:00:00,52.9,53.09,52.89,53.05,78169.0,52.5763,52.7651,52.5663,52.7253,78169.0
2024-11-21 13:30:00,53.05,53.09,52.98,53.04,167870.0,52.7253,52.7651,52.6558,52.7154,167870.0
2024-11-21 14:00:00,53.04,53.31,53.04,53.26,39430.0,52.7154,52.9838,52.7154,52.9341,39430.0
2024-11-21 14:30:00,53.26,53.28,53.14,53.19,38224.0,52.9341,52.9539,52.8148,52.8645,38224.0
2024-11-21 15:00:00,53.19,53.35,53.18,53.3,60047.0,52.8645,53.0235,52.8545,52.9738,60047.0
2024-11-21 15:30:00,53.3,53.35,53.17,53.18,241223.0,52.9738,53.0235,52.8446,52.8545,241223.0
2024-11-22 09:30:00,53.37,54.06,53.21,53.66,57540.0,53.0434,53.7292,52.8844,53.3316,57540.0
2024-11-22 10:00:00,53.66,53.91,53.58,53.78,31582.0,53.3316,53.5801,53.2521,53.4509,31582.0
2024-11-22 10:30:00,53.78,54.18,53.74,54.16,63941.0,53.4509,53.8484,53.4111,53.8286,63941.0
2024-11-22 11:00:00,54.16,54.18,53.72,53.86,103249.0,53.8286,53.8484,53.3912,53.5304,103249.0
2024-11-22 11:30:00,53.91,54.05,53.8,54.04,22362.0,53.5801,53.7192,53.4708,53.7093,22362.0
2024-11-22 12:00:00,54.03,54.29,54.0,54.24,98835.0,53.6993,53.9578,53.6695,53.9081,98835.0
2024-11-22 12:30:00,54.24,54.31,54.18,54.29,19882.0,53.9081,53.9776,53.8484,53.9578,19882.0
2024-11-22 13:00:00,54.3,54.41,54.29,54.37,31190.0,53.9677,54.077,53.9578,54.0373,31190.0
2024-11-22 13:30:00,54.37,54.37,54.22,54.26,25433.0,54.0373,54.0373,53.8882,53.9279,25433.0
2024-11-22 14:00:00,54.24,54.28,54.17,54.23,31504.0,53.9081,53.9478,53.8385,53.8981,31504.0
2024-11-22 14:30:00,54.23,54.25,54.0,54.02,414090.0,53.8981,53.918,53.6695,53.6894,414090.0
2024-11-22 15:00:00,54.0,54.0,53.66,53.94,111434.0,53.6695,53.6695,53.3316,53.6099,111434.0
2024-11-22 15:30:00,53.92,54.19,53.91,54.17,724857.0,53.59,53.8584,53.5801,53.8385,724857.0
2024-11-25 09:30:00,54.5,55.11,54.35,55.05,70226.0,54.1665,54.7727,54.0174,54.7131,70226.0
2024-11-25 10:00:00,55.0,55.15,54.88,54.93,84633.0,54.6634,54.8125,54.5441,54.5938,84633.0
2024-11-25 10:30:00,54.87,55.15,54.64,55.07,82082.0,54.5342,54.8125,54.3056,54.733,82082.0
2024-11-25 11:00:00,55.07,55.21,55.04,55.12,18299.0,54.733,54.8721,54.7032,54.7827,18299.0
2024-11-25 11:30:00,55.11,55.11,54.77,54.77,31836.0,54.7727,54.7727,54.4348,54.4348,31836.0
2024-11-25 12:00:00,54.77,54.98,54.62,54.68,266284.0,54.4348,54.6435,54.2857,54.3454,266284.0
2024-11-25 12:30:00,54.71,54.73,54.52,54.63,17957.0,54.3752,54.3951,54.1863,54.2957,17957.0
2024-11-25 13:00:00,54.64,54.83,54.64,54.82,17235.0,54.3056,54.4945,54.3056,54.4845,17235.0
2024-11-25 13:30:00,54.82,54.93,54.8,54.91,30878.0,54.4845,54.5938,54.4646,54.574,30878.0
2024-11-25 14:00:00,54.9,54.93,54.83,54.88,24589.0,54.564,54.5938,54.4945,54.5441,24589.0
2024-11-25 14:30:00,54.85,54.94,54.79,54.79,41837.0,54.5143,54.6038,54.4547,54.4547,41837.0
2024-11-25 15:00:00,54.8,54.93,54.7,54.93,37196.0,54.4646,54.5938,54.3652,54.5938,37196.0
2024-11-25 15:30:00,54.94,55.08,54.87,55.08,218339.0,54.6038,54.7429,54.5342,54.7429,218339.0
2024-11-26 09:30:00,55.18,55.45,54.99,55.37,17819.0,54.8423,55.1107,54.6535,55.0311,17819.0
2024-11-26 10:00:00,55.41,55.43,54.77,54.86,47565.0,55.0709,55.0908,54.4348,54.5243,47565.0
2024-11-26 10:30:00,54.86,55.32,54.85,55.24,104542.0,54.5243,54.9815,54.5143,54.9019,104542.0
2024-11-26 11:00:00,55.23,55.46,55.16,55.26,144699.0,54.892,55.1206,54.8224,54.9218,144699.0
2024-11-26 11:30:00,55.24,55.28,55.12,55.17,22577.0,54.9019,54.9417,54.7827,54.8324,22577.0
2024-11-26 12:00:00,55.16,55.18,55.03,55.06,27512.0,54.8224,54.8423,54.6932,54.723,27512.0
2024-11-26 12:30:00,55.07,55.27,55.07,55.25,24995.0,54.733,54.9318,54.733,54.9119,24995.0
2024-11-26 13:00:00,55.27,55.29,54.76,54.85,49228.0,54.9318,54.9516,54.4249,54.5143,49228.0
2024-11-26 13:30:00,54.84,54.88,54.62,54.62,53275.0,54.5044,54.5441,54.2857,54.2857,53275.0
2024-11-26 14:00:00,54.6,54.77,54.57,54.73,34113.0,54.2659,54.4348,54.236,54.3951,34113.0
2024-11-26 14:30:00,54.73,54.76,54.62,54.71,28852.0,54.3951,54.4249,54.2857,54.3752,28852.0
2024-11-26 15:00:00,54.69,54.73,54.57,54.59,71294.0,54.3553,54.3951,54.236,54.2559,71294.0
2024-11-26 15:30:00,54.59,54.75,54.57,54.65,316730.0,54.2559,54.4149,54.236,54.3156,316730.0
2024-11-27 09:30:00,54.91,55.31,54.88,54.9,36617.0,54.574,54.9715,54.5441,54.564,36617.0
2024-11-27 10:00:00,54.9,54.9,54.09,54.16,25036.0,54.564,54.564,53.759,53.8286,25036.0
2024-11-27 10:30:00,54.13,54.27,53.98,54.01,25543.0,53.7987,53.9379,53.6497,53.6795,25543.0
2024-11-27 11:00:00,54.01,54.11,53.87,53.87,20636.0,53.6795,53.7789,53.5403,53.5403,20636.0
2024-11-27 11:30:00,53.87,54.3,53.83,54.3,78371.0,53.5403,53.9677,53.5006,53.9677,78371.0
2024-11-27 12:00:00,54.29,54.42,54.22,54.4,30697.0,53.9578,54.087,53.8882,54.0671,30697.0
2024-11-27 12:30:00,54.42,54.42,54.26,54.27,30230.0,54.087,54.087,53.9279,53.9379,30230.0
2024-11-27 13:00:00,54.25,54.35,54.23,54.33,26947.0,53.918,54.0174,53.8981,53.9975,26947.0
2024-11-27 13:30:00,54.32,54.5,54.3,54.5,26395.0,53.9876,54.1665,53.9677,54.1665,26395.0
2024-11-27 14:00:00,54.48,54.63,54.34,54.59,111468.0,54.1466,54.2957,54.0075,54.2559,111468.0
2024-11-27 14:30:00,54.58,54.58,54.27,54.38,34181.0,54.246,54.246,53.9379,54.0472,34181.0
2024-11-27 15:00:00,54.36,54.39,54.24,54.37,28121.0,54.0273,54.0571,53.9081,54.0373,28121.0
2024-11-27 15:30:00,54.36,54.45,54.3,54.39,132128.0,54.0273,54.1168,53.9677,54.0571,132128.0
2024-11-29 09:30:00,54.35,54.74,54.18,54.63,24737.0,54.0174,54.405,53.8484,54.2957,24737.0
2024-11-29 10:00:00,54.65,54.73,54.44,54.45,33709.0,54.3156,54.3951,54.1068,54.1168,33709.0
2024-11-29 10:30:00,54.45,54.72,54.42,54.65,44523.0,54.1168,54.3851,54.087,54.3156,44523.0
2024-11-29 11:00:00,54.65,54.65,54.17,54.2,49607.0,54.3156,54.3156,53.8385,53.8683,49607.0
2024-11-29 11:30:00,54.18,54.33,54.18,54.25,56998.0,53.8484,53.9975,53.8484,53.918,56998.0
2024-11-29 12:00:00,54.27,54.32,54.23,54.26,35465.0,53.9379,53.9876,53.8981,53.9279,35465.0
2024-11-29 12:30:00,54.27,54.32,54.1,54.26,169855.0,53.9379,53.9876,53.7689,53.9279,169855.0
2024-12-02 09:30:00,54.07,54.48,53.63,53.78,88264.0,53.7391,54.1466,53.3018,53.4509,88264.0
2024-12-02 10:00:00,53.78,53.89,53.66,53.86,172610.0,53.4509,53.5602,53.3316,53.5304,172610.0
2024-12-02 10:30:00,53.86,54.35,53.82,54.17,23650.0,53.5304,54.0174,53.4906,53.8385,23650.0
2024-12-02 11:00:00,54.2,54.44,54.11,54.37,16554.0,53.8683,54.1068,53.7789,54.0373,16554.0
2024-12-02 11:30:00,54.35,54.46,54.35,54.44,6191.0,54.0174,54.1267,54.0174,54.1068,6191.0
2024-12-02 12:00:00,54.44,54.45,54.28,54.29,8251.0,54.1068,54.1168,53.9478,53.9578,8251.0
2024-12-02 12:30:00,54.28,54.28,54.1,54.12,20443.0,53.9478,53.9478,53.7689,53.7888,20443.0
2024-12-02 13:00:00,54.13,54.4,54.13,54.38,7709.0,53.7987,54.0671,53.7987,54.0472,7709.0
2024-12-02 13:30:00,54.38,54.39,54.28,54.33,24276.0,54.0472,54.0571,53.9478,53.9975,24276.0
2024-12-02 14:00:00,54.34,54.35,54.14,54.15,25467.0,54.0075,54.0174,53.8087,53.8186,25467.0
2024-12-02 14:30:00,54.16,54.41,54.14,54.32,45605.0,53.8286,54.077,53.8087,53.9876,45605.0
2024-12-02 15:00:00,54.3,54.32,54.14,54.24,45533.0,53.9677,53.9876,53.8087,53.9081,45533.0
2024-12-02 15:30:00,54.24,54.43,54.16,54.21,128941.0,53.9081,54.0969,53.8286,53.8782,128941.0
2024-12-03 09:30:00,54.16,54.55,53.57,53.95,47572.0,53.8286,54.2162,53.2422,53.6198,47572.0
2024-12-03 10:00:00,54.02,54.13,53.9,54.06,37814.0,53.6894,53.7987,53.5701,53.7292,37814.0
2024-12-03 10:30:00,54.09,54.09,53.89,54.01,56401.0,53.759,53.759,53.5602,53.6795,56401.0
2024-12-03 11:00:00,54.04,54.22,53.87,54.21,39429.0,53.7093,53.8882,53.5403,53.8782,39429.0
2024-12-03 11:30:00,54.24,54.24,54.03,54.18,35847.0,53.9081,53.9081,53.6993,53.8484,35847.0
2024-12-03 12:00:00,54.18,54.35,54.16,54.35,22123.0,53.8484,54.0174,53.8286,54.0174,22123.0
2024-12-03 12:30:00,54.35,54.35,54.2,54.2,191213.0,54.0174,54.0174,53.8683,53.8683,191213.0
2024-12-03 13:00:00,54.23,54.31,54.18,54.23,30950.0,53.8981,53.9776,53.8484,53.8981,30950.0
2024-12-03 13:30:00,54.19,54.25,54.14,54.19,52982.0,53.8584,53.918,53.8087,53.8584,52982.0
2024-12-03 14:00:00,54.16,54.2,54.1,54.18,23941.0,53.8286,53.8683,53.7689,53.8484,23941.0
2024-12-03 14:30:00,54.18,54.2,54.1,54.16,46789.0,53.8484,53.8683,53.7689,53.8286,46789.0
2024-12-03 15:00:00,54.16,54.19,54.04,54.08,114136.0,53.8286,53.8584,53.7093,53.749,114136.0
2024-12-03 15:30:00,54.08,54.1,53.87,53.95,367075.0,53.749,53.7689,53.5403,53.6198,367075.0
2024-12-04 09:30:00,53.83,54.15,53.36,54.05,68386.0,53.5006,53.8186,53.0334,53.7192,68386.0
2024-12-04 10:00:00,54.07,54.2,53.97,53.98,35356.0,53.7391,53.8683,53.6397,53.6497,35356.0
2024-12-04 10:30:00,53.97,54.27,53.96,54.13,77926.0,53.6397,53.9379,53.6298,53.7987,77926.0
2024-12-04 11:00:00,54.1,54.19,53.96,54.0,39219.0,53.7689,53.8584,53.6298,53.6695,39219.0
2024-12-04 11:30:00,53.98,54.12,53.93,54.07,21752.0,53.6497,53.7888,53.6,53.7391,21752.0
2024-12-04 12:00:00,54.07,54.19,54.0,54.19,29235.0,53.7391,53.8584,53.6695,53.8584,29235.0
2024-12-04 12:30:00,54.18,54.34,54.14,54.24,26695.0,53.8484,54.0075,53.8087,53.9081,26695.0
2024-12-04 13:00:00,54.24,54.29,54.13,54.16,30364.0,53.9081,53.9578,53.7987,53.8286,30364.0
2024-12-04 13:30:00,54.15,54.21,54.04,54.07,81202.0,53.8186,53.8782,53.7093,53.7391,81202.0
2024-12-04 14:00:00,54.05,54.14,54.03,54.05,42623.0,53.7192,53.8087,53.6993,53.7192,42623.0
2024-12-04 14:30:00,54.03,54.22,54.0,54.15,60656.0,53.6993,53.8882,53.6695,53.8186,60656.0
2024-12-04 15:00:00,54.13,54.32,54.13,54.3,147925.0,53.7987,53.9876,53.7987,53.9677,147925.0
2024-12-04 15:30:00,54.29,54.62,54.26,54.61,225800.0,53.9578,54.2857,53.9279,54.2758,225800.0
2024-12-05 09:30:00,54.46,55.0,54.46,54.86,22423.0,54.1267,54.6634,54.1267,54.5243,22423.0
2024-12-05 10:00:00,54.89,54.89,54.49,54.64,38651.0,54.5541,54.5541,54.1565,54.3056,38651.0
2024-12-05 10:30:00,54.65,54.97,54.65,54.92,22086.0,54.3156,54.6336,54.3156,54.5839,22086.0
2024-12-05 11:00:00,54.89,54.9,54.59,54.82,22750.0,54.5541,54.564,54.2559,54.4845,22750.0
2024-12-05 11:30:00,54.85,54.97,54.75,54.91,15836.0,54.5143,54.6336,54.4149,54.574,15836.0
2024-12-05 12:00:00,54.93,54.95,54.84,54.91,18156.0,54.5938,54.6137,54.5044,54.574,18156.0
2024-12-05 12:30:00,54.91,54.92,54.79,54.89,17255.0,54.574,54.5839,54.4547,54.5541,17255.0
2024-12-05 13:00:00,54.86,54.87,54.77,54.84,17329.0,54.5243,54.5342,54.4348,54.5044,17329.0
2024-12-05 13:30:00,54.86,55.16,54.84,55.09,36847.0,54.5243,54.8224,54.5044,54.7529,36847.0
2024-12-05 14:00:00,55.09,55.2,54.97,55.11,33640.0,54.7529,54.8622,54.6336,54.7727,33640.0
2024-12-05 14:30:00,55.13,55.14,55.0,55.05,41321.0,54.7926,54.8026,54.6634,54.7131,41321.0
2024-12-05 15:00:00,55.04,55.1,54.95,55.01,33679.0,54.7032,54.7628,54.6137,54.6734,33679.0
2024-12-05 15:30:00,55.01,55.04,54.72,54.8,167528.0,54.6734,54.7032,54.3851,54.4646,167528.0
2024-12-06 09:30:00,55.13,55.26,54.82,55.13,35436.0,54.7926,54.9218,54.4845,54.7926,35436.0
2024-12-06 10:00:00,55.14,55.48,54.97,55.48,78322.0,54.8026,55.1405,54.6336,55.1405,78322.0
2024-12-06 10:30:00,55.46,55.51,55.33,55.38,15005.0,55.1206,55.1703,54.9914,55.0411,15005.0
2024-12-06 11:00:00,55.36,55.49,55.32,55.38,18134.0,55.0212,55.1504,54.9815,55.0411,18134.0
2024-12-06 11:30:00,55.37,55.57,55.33,55.57,45518.0,55.0311,55.2299,54.9914,55.2299,45518.0
2024-12-06 12:00:00,55.57,55.78,55.47,55.76,66467.0,55.2299,55.4386,55.1305,55.4188,66467.0
2024-12-06 12:30:00,55.75,55.76,55.38,55.4,26988.0,55.4088,55.4188,55.0411,55.061,26988.0
2024-12-06 13:00:00,55.41,55.54,55.31,55.36,44107.0,55.0709,55.2001,54.9715,55.0212,44107.0
2024-12-06 13:30:00,55.37,55.7,55.32,55.64,119976.0,55.0311,55.3591,54.9815,55.2995,119976.0
2024-12-06 14:00:00,55.61,55.91,55.61,55.89,42412.0,55.2697,55.5678,55.2697,55.548,42412.0
2024-12-06 14:30:00,55.89,56.0,55.88,55.95,41679.0,55.548,55.6573,55.538,55.6076,41679.0
2024-12-06 15:00:00,55.93,55.93,55.77,55.88,40589.0,55.5877,55.5877,55.4287,55.538,40589.0
2024-12-06 15:30:00,55.88,56.32,55.81,56.24,263847.0,55.538,55.9753,55.4685,55.8958,263847.0
2024-12-09 09:30:00,56.33,58.09,56.33,57.81,131616.0,55.9853,57.7345,55.9853,57.4562,131616.0
2024-12-09 10:00:00,57.72,58.08,57.51,58.06,66631.0,57.3668,57.7246,57.1581,57.7047,66631.0
2024-12-09 10:30:00,58.06,58.16,57.69,57.7,39169.0,57.7047,57.8041,57.3369,57.3469,39169.0
2024-12-09 11:00:00,57.68,57.69,57.14,57.14,26089.0,57.327,57.3369,56.7903,56.7903,26089.0
2024-12-09 11:30:00,57.13,57.19,56.98,57.13,29107.0,56.7804,56.84,56.6313,56.7804,29107.0
2024-12-09 12:00:00,57.1,57.12,56.81,56.97,28294.0,56.7506,56.7704,56.4623,56.6214,28294.0
2024-12-09 12:30:00,56.94,56.96,56.72,56.72,24387.0,56.5915,56.6114,56.3729,56.3729,24387.0
2024-12-09 13:00:00,56.72,56.83,56.53,56.57,25601.0,56.3729,56.4822,56.184,56.2238,25601.0
2024-12-09 13:30:00,56.58,56.74,56.55,56.72,25389.0,56.2337,56.3928,56.2039,56.3729,25389.0
2024-12-09 14:00:00,56.71,56.75,56.57,56.66,32229.0,56.3629,56.4027,56.2238,56.3133,32229.0
2024-12-09 14:30:00,56.67,56.96,56.6,56.84,83532.0,56.3232,56.6114,56.2536,56.4922,83532.0
2024-12-09 15:00:00,56.87,57.13,56.75,56.84,58936.0,56.522,56.7804,56.4027,56.4922,58936.0
2024-12-09 15:30:00,56.86,57.04,56.71,56.81,219546.0,56.512,56.6909,56.3629,56.4623,219546.0
2024-12-10 09:30:00,56.74,56.87,56.32,56.67,34586.0,56.3928,56.522,55.9753,56.3232,34586.0
2024-12-10 10:00:00,56.63,56.65,56.36,56.36,23644.0,56.2834,56.3033,56.0151,56.0151,23644.0
2024-12-10 10:30:00,56.38,56.69,56.35,56.67,21428.0,56.035,56.3431,56.0051,56.3232,21428.0
2024-12-10 11:00:00,56.67,56.82,56.62,56.73,20475.0,56.3232,56.4723,56.2735,56.3828,20475.0
2024-12-10 11:30:00,56.73,56.99,56.56,56.66,43762.0,56.3828,56.6412,56.2139,56.3133,43762.0
2024-12-10 12:00:00,56.66,56.68,56.47,56.47,24320.0,56.3133,56.3331,56.1244,56.1244,24320.0
2024-12-10 12:30:00,56.47,56.6,56.38,56.41,24885.0,56.1244,56.2536,56.035,56.0648,24885.0
2024-12-10 13:00:00,56.41,56.42,56.3,56.31,17379.0,56.0648,56.0747,55.9555,55.9654,17379.0
2024-12-10 13:30:00,56.29,56.32,56.08,56.08,33110.0,55.9455,55.9753,55.7368,55.7368,33110.0
2024-12-10 14:00:00,56.09,56.11,55.91,55.95,33370.0,55.7467,55.7666,55.5678,55.6076,33370.0
2024-12-10 14:30:00,55.95,55.95,55.72,55.84,34753.0,55.6076,55.6076,55.379,55.4983,34753.0
2024-12-10 15:00:00,55.82,55.85,55.37,55.4,42600.0,55.4784,55.5082,55.0311,55.061,42600.0
2024-12-10 15:30:00,55.41,55.41,55.11,55.16,251761.0,55.0709,55.0709,54.7727,54.8224,251761.0
2024-12-11 09:30:00,55.26,55.66,54.99,55.01,23053.0,54.9218,55.3194,54.6535,54.6734,23053.0
2024-12-11 10:00:00,55.01,55.23,54.89,55.09,25759.0,54.6734,54.892,54.5541,54.7529,25759.0
2024-12-11 10:30:00,55.09,55.22,54.9,55.05,26345.0,54.7529,54.8821,54.564,54.7131,26345.0
2024-12-11 11:00:00,55.03,55.13,54.97,55.06,20238.0,54.6932,54.7926,54.6336,54.723,20238.0
2024-12-11 11:30:00,55.07,55.3,55.05,55.14,38042.0,54.733,54.9616,54.7131,54.8026,38042.0
2024-12-11 12:00:00,55.15,55.22,54.96,54.96,19719.0,54.8125,54.8821,54.6237,54.6237,19719.0
2024-12-11 12:30:00,54.96,55.02,54.88,54.93,27342.0,54.6237,54.6833,54.5441,54.5938,27342.0
2024-12-11 13:00:00,54.95,55.03,54.93,55.0,15394.0,54.6137,54.6932,54.5938,54.6634,15394.0
2024-12-11 13:30:00,55.01,55.03,54.91,54.97,31651.0,54.6734,54.6932,54.574,54.6336,31651.0
2024-12-11 14:00:00,54.95,55.06,54.88,55.0,22088.0,54.6137,54.723,54.5441,54.6634,22088.0
2024-12-11 14:30:00,55.0,55.03,54.9,55.03,33349.0,54.6634,54.6932,54.564,54.6932,33349.0
2024-12-11 15:00:00,55.01,55.01,54.86,55.0,33847.0,54.6734,54.6734,54.5243,54.6634,33847.0
2024-12-11 15:30:00,55.01,55.18,54.91,55.17,248776.0,54.6734,54.8423,54.574,54.8324,248776.0
2024-12-12 09:30:00,55.17,55.45,54.77,55.02,24396.0,54.8324,55.1107,54.4348,54.6833,24396.0
2024-12-12 10:00:00,54.98,55.26,54.57,54.73,41962.0,54.6435,54.9218,54.236,54.3951,41962.0
2024-12-12 10:30:00,54.73,55.0,54.66,55.0,38629.0,54.3951,54.6634,54.3255,54.6634,38629.0
2024-12-12 11:00:00,54.98,55.17,54.92,55.12,40191.0,54.6435,54.8324,54.5839,54.7827,40191.0
2024-12-12 11:30:00,55.13,55.26,55.09,55.17,27958.0,54.7926,54.9218,54.7529,54.8324,27958.0
2024-12-12 12:00:00,55.15,55.26,55.12,55.22,22064.0,54.8125,54.9218,54.7827,54.8821,22064.0
2024-12-12 12:30:00,55.23,55.34,55.19,55.3,32499.0,54.892,55.0013,54.8522,54.9616,32499.0
2024-12-12 13:00:00,55.32,55.42,55.19,55.3,17587.0,54.9815,55.0808,54.8522,54.9616,17587.0
2024-12-12 13:30:00,55.33,55.41,55.27,55.37,25205.0,54.9914,55.0709,54.9318,55.0311,25205.0
2024-12-12 14:00:00,55.36,55.42,55.15,55.26,43144.0,55.0212,55.0808,54.8125,54.9218,43144.0
2024-12-12 14:30:00,55.25,55.29,55.14,55.17,28864.0,54.9119,54.9516,54.8026,54.8324,28864.0
2024-12-12 15:00:00,55.18,55.24,55.13,55.16,33601.0,54.8423,54.9019,54.7926,54.8224,33601.0
2024-12-12 15:30:00,55.15,55.31,55.13,55.31,216556.0,54.8125,54.9715,54.7926,54.9715,216556.0
2024-12-13 09:30:00,55.2,55.44,55.02,55.08,20802.0,54.8622,55.1007,54.6833,54.7429,20802.0
2024-12-13 10:00:00,55.08,55.12,54.79,54.89,16966.0,54.7429,54.7827,54.4547,54.5541,16966.0
2024-12-13 10:30:00,54.85,55.1,54.8,54.87,28291.0,54.5143,54.7628,54.4646,54.5342,28291.0
2024-12-13 11:00:00,54.79,54.85,54.71,54.82,22898.0,54.4547,54.5143,54.3752,54.4845,22898.0
2024-12-13 11:30:00,54.82,55.09,54.8,55.09,17387.0,54.4845,54.7529,54.4646,54.7529,17387.0
2024-12-13 12:00:00,55.07,55.13,54.97,55.04,22300.0,54.733,54.7926,54.6336,54.7032,22300.0
2024-12-13 12:30:00,55.02,55.04,54.79,54.86,18246.0,54.6833,54.7032,54.4547,54.5243,18246.0
2024-12-13 13:00:00,54.84,55.05,54.84,54.98,16623.0,54.5044,54.7131,54.5044,54.6435,16623.0
2024-12-13 13:30:00,54.98,55.18,54.94,55.08,28247.0,54.6435,54.8423,54.6038,54.7429,28247.0
2024-12-13 14:00:00,55.08,55.14,55.0,55.01,27428.0,54.7429,54.8026,54.6634,54.6734,27428.0
2024-12-13 14:30:00,55.0,55.11,55.0,55.08,17043.0,54.6634,54.7727,54.6634,54.7429,17043.0
2024-12-13 15:00:00,55.09,55.09,54.99,55.03,25212.0,54.7529,54.7529,54.6535,54.6932,25212.0
2024-12-13 15:30:00,55.03,55.24,54.93,55.07,182264.0,54.6932,54.9019,54.5938,54.733,182264.0
2024-12-16 09:30:00,55.29,55.4,54.89,55.18,19445.0,54.9516,55.061,54.5541,54.8423,19445.0
2024-12-16 10:00:00,55.19,55.59,55.19,55.59,25502.0,54.8522,55.2498,54.8522,55.2498,25502.0
2024-12-16 10:30:00,55.59,55.68,55.44,55.68,29652.0,55.2498,55.3393,55.1007,55.3393,29652.0
2024-12-16 11:00:00,55.68,55.84,55.53,55.58,31148.0,55.3393,55.4983,55.1902,55.2399,31148.0
2024-12-16 11:30:00,55.59,55.82,55.54,55.77,44900.0,55.2498,55.4784,55.2001,55.4287,44900.0
2024-12-16 12:00:00,55.75,55.88,55.69,55.85,31784.0,55.4088,55.538,55.3492,55.5082,31784.0
2024-12-16 12:30:00,55.84,55.91,55.72,55.91,16928.0,55.4983,55.5678,55.379,55.5678,16928.0
2024-12-16 13:00:00,55.91,56.12,55.89,56.11,10739.0,55.5678,55.7766,55.548,55.7666,10739.0
2024-12-16 13:30:00,56.11,56.11,55.99,56.09,14833.0,55.7666,55.7666,55.6474,55.7467,14833.0
2024-12-16 14:00:00,56.06,56.11,55.91,55.97,19616.0,55.7169,55.7666,55.5678,55.6275,19616.0
2024-12-16 14:30:00,55.96,56.04,55.95,56.02,14902.0,55.6175,55.697,55.6076,55.6772,14902.0
2024-12-16 15:00:00,56.01,56.01,55.8,55.81,23391.0,55.6672,55.6672,55.4585,55.4685,23391.0
2024-12-16 15:30:00,55.82,55.83,55.56,55.61,110502.0,55.4784,55.4883,55.22,55.2697,110502.0
2024-12-17 09:30:00,55.44,55.83,55.36,55.66,23757.0,55.1007,55.4883,55.0212,55.3194,23757.0
2024-12-17 10:00:00,55.66,55.66,55.01,55.18,24202.0,55.3194,55.3194,54.6734,54.8423,24202.0
2024-12-17 10:30:00,55.18,55.28,55.11,55.22,16671.0,54.8423,54.9417,54.7727,54.8821,16671.0
2024-12-17 11:00:00,55.22,55.48,55.22,55.43,19673.0,54.8821,55.1405,54.8821,55.0908,19673.0
2024-12-17 11:30:00,55.44,55.58,55.4,55.58,26819.0,55.1007,55.2399,55.061,55.2399,26819.0
2024-12-17 12:00:00,55.57,55.58,55.41,55.47,33402.0,55.2299,55.2399,55.0709,55.1305,33402.0
2024-12-17 12:30:00,55.47,55.48,55.34,55.39,12963.0,55.1305,55.1405,55.0013,55.051,12963.0
2024-12-17 13:00:00,55.38,55.38,55.1,55.16,15558.0,55.0411,55.0411,54.7628,54.8224,15558.0
2024-12-17 13:30:00,55.14,55.14,54.96,54.96,25249.0,54.8026,54.8026,54.6237,54.6237,25249.0
2024-12-17 14:00:00,54.97,55.02,54.92,54.95,30419.0,54.6336,54.6833,54.5839,54.6137,30419.0
2024-12-17 14:30:00,54.94,54.97,54.79,54.82,27992.0,54.6038,54.6336,54.4547,54.4845,27992.0
2024-12-17 15:00:00,54.82,54.82,54.68,54.76,39025.0,54.4845,54.4845,54.3454,54.4249,39025.0
2024-12-17 15:30:00,54.75,54.78,54.53,54.56,203872.0,54.4149,54.4448,54.1963,54.2261,203872.0
2024-12-18 09:30:00,54.75,54.88,54.52,54.64,29757.0,54.4149,54.5441,54.1863,54.3056,29757.0
2024-12-18 10:00:00,54.65,55.21,54.64,55.12,28499.0,54.3156,54.8721,54.3056,54.7827,28499.0
2024-12-18 10:30:00,55.14,55.39,55.12,55.36,41480.0,54.8026,55.051,54.7827,55.0212,41480.0
2024-12-18 11:00:00,55.38,55.4,54.92,55.02,27199.0,55.0411,55.061,54.5839,54.6833,27199.0
2024-12-18 11:30:00,55.03,55.25,55.02,55.11,31999.0,54.6932,54.9119,54.6833,54.7727,31999.0
2024-12-18 12:00:00,55.09,55.21,55.04,55.1,18584.0,54.7529,54.8721,54.7032,54.7628,18584.0
2024-12-18 12:30:00,55.1,55.1,54.62,54.75,94279.0,54.7628,54.7628,54.2857,54.4149,94279.0
2024-12-18 13:00:00,54.74,54.8,54.68,54.71,18882.0,54.405,54.4646,54.3454,54.3752,18882.0
2024-12-18 13:30:00,54.69,54.9,54.69,54.9,14145.0,54.3553,54.564,54.3553,54.564,14145.0
2024-12-18 14:00:00,54.85,54.85,54.14,54.14,40707.0,54.5143,54.5143,53.8087,53.8087,40707.0
2024-12-18 14:30:00,54.13,54.32,53.96,54.02,45492.0,53.7987,53.9876,53.6298,53.6894,45492.0
2024-12-18 15:00:00,54.02,54.11,53.56,53.61,40748.0,53.6894,53.7789,53.2322,53.2819,40748.0
2024-12-18 15:30:00,53.65,53.65,52.98,53.07,148789.0,53.3217,53.3217,52.6558,52.7452,148789.0
2024-12-19 09:30:00,53.46,54.24,53.34,53.76,42773.0,53.1328,53.9081,53.0136,53.431,42773.0
2024-12-19 10:00:00,53.69,53.94,53.63,53.85,45636.0,53.3614,53.6099,53.3018,53.5204,45636.0
2024-12-19 10:30:00,53.87,53.91,53.69,53.77,42009.0,53.5403,53.5801,53.3614,53.4409,42009.0
2024-12-19 11:00:00,53.76,53.91,53.61,53.91,32764.0,53.431,53.5801,53.2819,53.5801,32764.0
2024-12-19 11:30:00,53.89,54.02,53.87,54.01,23341.0,53.5602,53.6894,53.5403,53.6795,23341.0
2024-12-19 12:00:00,54.02,54.03,53.89,53.97,35211.0,53.6894,53.6993,53.5602,53.6397,35211.0
2024-12-19 12:30:00,53.95,53.95,53.72,53.88,27122.0,53.6198,53.6198,53.3912,53.5503,27122.0
2024-12-19 13:00:00,53.87,53.89,53.72,53.85,33971.0,53.5403,53.5602,53.3912,53.5204,33971.0
2024-12-19 13:30:00,53.85,54.01,53.77,54.01,44139.0,53.5204,53.6795,53.4409,53.6795,44139.0
2024-12-19 14:00:00,54.0,54.0,53.68,53.68,26619.0,53.6695,53.6695,53.3515,53.3515,26619.0
2024-12-19 14:30:00,53.68,53.68,53.44,53.46,28722.0,53.3515,53.3515,53.113,53.1328,28722.0
2024-12-19 15:00:00,53.47,53.48,53.21,53.45,45695.0,53.1428,53.1527,52.8844,53.1229,45695.0
2024-12-19 15:30:00,53.44,53.5,53.22,53.28,187198.0,53.113,53.1726,52.8943,52.9539,187198.0
2024-12-20 09:30:00,52.87,53.83,52.82,53.36,112296.0,52.5464,53.5006,52.4968,53.0334,112296.0
2024-12-20 10:00:00,53.38,53.57,52.87,53.29,78445.0,53.0533,53.2422,52.5464,52.9639,78445.0
2024-12-20 10:30:00,53.29,53.47,53.12,53.12,46626.0,52.9639,53.1428,52.7949,52.7949,46626.0
2024-12-20 11:00:00,53.1,53.5,53.1,53.42,32815.0,52.775,53.1726,52.775,53.0931,32815.0
2024-12-20 11:30:00,53.42,53.66,53.42,53.52,29425.0,53.0931,53.3316,53.0931,53.1925,29425.0
2024-12-20 12:00:00,53.5,53.62,53.44,53.61,35395.0,53.1726,53.2919,53.113,53.2819,35395.0
2024-12-20 12:30:00,53.6,53.71,53.48,53.57,31294.0,53.272,53.3813,53.1527,53.2422,31294.0
2024-12-20 13:00:00,53.56,53.58,53.18,53.23,44665.0,53.2322,53.2521,52.8545,52.9042,44665.0
2024-12-20 13:30:00,53.2,53.32,53.15,53.17,28681.0,52.8744,52.9937,52.8247,52.8446,28681.0
2024-12-20 14:00:00,53.18,53.33,53.09,53.21,84395.0,52.8545,53.0036,52.7651,52.8844,84395.0
2024-12-20 14:30:00,53.22,53.49,53.21,53.35,69625.0,52.8943,53.1627,52.8844,53.0235,69625.0
2024-12-20 15:00:00,53.36,53.36,53.11,53.15,88256.0,53.0334,53.0334,52.785,52.8247,88256.0
2024-12-20 15:30:00,53.16,53.25,52.75,52.86,360432.0,52.8347,52.9241,52.4272,52.5365,360432.0
2024-12-23 09:30:00,52.72,53.12,52.58,52.72,21253.0,52.3974,52.7949,52.2582,52.3974,21253.0
2024-12-23 10:00:00,52.71,52.81,52.57,52.7,16407.0,52.3874,52.4868,52.2483,52.3775,16407.0
2024-12-23 10:30:00,52.71,52.71,52.48,52.49,15952.0,52.3874,52.3874,52.1588,52.1688,15952.0
2024-12-23 11:00:00,52.51,52.62,52.43,52.56,6692.0,52.1886,52.298,52.1091,52.2383,6692.0
2024-12-23 11:30:00,52.58,52.76,52.58,52.76,9336.0,52.2582,52.4371,52.2582,52.4371,9336.0
2024-12-23 12:00:00,52.75,52.87,52.68,52.69,17390.0,52.4272,52.5464,52.3576,52.3675,17390.0
2024-12-23 12:30:00,52.71,52.75,52.64,52.7,12230.0,52.3874,52.4272,52.3179,52.3775,12230.0
2024-12-23 13:00:00,52.68,52.77,52.64,52.73,16496.0,52.3576,52.4471,52.3179,52.4073,16496.0
2024-12-23 13:30:00,52.72,52.8,52.71,52.79,13091.0,52.3974,52.4769,52.3874,52.4669,13091.0
2024-12-23 14:00:00,52.79,53.04,52.77,53.04,24306.0,52.4669,52.7154,52.4471,52.7154,24306.0
2024-12-23 14:30:00,53.05,53.05,52.94,52.97,17780.0,52.7253,52.7253,52.616,52.6458,17780.0
2024-12-23 15:00:00,52.97,53.02,52.87,52.99,27502.0,52.6458,52.6955,52.5464,52.6657,27502.0
2024-12-23 15:30:00,53.0,53.02,52.82,52.91,236849.0,52.6757,52.6955,52.4968,52.5862,236849.0
2024-12-24 09:30:00,52.95,53.01,52.65,52.92,20409.0,52.626,52.6856,52.3278,52.5961,20409.0
2024-12-24 10:00:00,52.89,53.24,52.86,53.08,22096.0,52.5663,52.9142,52.5365,52.7552,22096.0
2024-12-24 10:30:00,53.08,53.26,53.06,53.06,19746.0,52.7552,52.9341,52.7353,52.7353,19746.0
2024-12-24 11:00:00,53.07,53.2,53.03,53.15,23192.0,52.7452,52.8744,52.7055,52.8247,23192.0
2024-12-24 11:30:00,53.15,53.24,53.15,53.18,26891.0,52.8247,52.9142,52.8247,52.8545,26891.0
2024-12-24 12:00:00,53.18,53.35,53.15,53.3,43340.0,52.8545,53.0235,52.8247,52.9738,43340.0
2024-12-24 12:30:00,53.29,53.43,53.29,53.38,129088.0,52.9639,53.103,52.9639,53.0533,129088.0
2024-12-26 09:30:00,53.15,53.3,52.96,53.3,8537.0,52.8247,52.9738,52.6359,52.9738,8537.0
2024-12-26 10:00:00,53.32,53.35,53.15,53.21,8528.0,52.9937,53.0235,52.8247,52.8844,8528.0
2024-12-26 10:30:00,53.25,53.49,53.22,53.48,27154.0,52.9241,53.1627,52.8943,53.1527,27154.0
2024-12-26 11:00:00,53.47,53.67,53.43,53.55,25960.0,53.1428,53.3416,53.103,53.2223,25960.0
2024-12-26 11:30:00,53.55,53.65,53.53,53.63,16643.0,53.2223,53.3217,53.2024,53.3018,16643.0
2024-12-26 12:00:00,53.64,53.64,53.46,53.46,12431.0,53.3117,53.3117,53.1328,53.1328,12431.0
2024-12-26 12:30:00,53.46,53.51,53.41,53.44,6566.0,53.1328,53.1825,53.0831,53.113,6566.0
2024-12-26 13:00:00,53.46,53.54,53.41,53.41,7115.0,53.1328,53.2123,53.0831,53.0831,7115.0
2024-12-26 13:30:00,53.4,53.49,53.34,53.49,10429.0,53.0732,53.1627,53.0136,53.1627,10429.0
2024-12-26 14:00:00,53.48,53.54,53.42,53.51,18503.0,53.1527,53.2123,53.0931,53.1825,18503.0
2024-12-26 14:30:00,53.51,53.51,53.42,53.42,14679.0,53.1825,53.1825,53.0931,53.0931,14679.0
2024-12-26 15:00:00,53.44,53.6,53.4,53.6,26061.0,53.113,53.272,53.0732,53.272,26061.0
2024-12-26 15:30:00,53.59,53.75,53.57,53.59,97575.0,53.262,53.4211,53.2422,53.262,97575.0
2024-12-27 09:30:00,53.2,53.56,53.18,53.4,12541.0,52.8744,53.2322,52.8545,53.0732,12541.0
2024-12-27 10:00:00,53.4,53.4,53.06,53.1,10084.0,53.0732,53.0732,52.7353,52.775,10084.0
2024-12-27 10:30:00,53.1,53.34,53.08,53.29,15757.0,52.775,53.0136,52.7552,52.9639,15757.0
2024-12-27 11:00:00,53.26,53.28,53.11,53.22,8424.0,52.9341,52.9539,52.785,52.8943,8424.0
2024-12-27 11:30:00,53.25,53.28,53.06,53.08,8242.0,52.9241,52.9539,52.7353,52.7552,8242.0
2024-12-27 12:00:00,53.09,53.11,53.01,53.03,7555.0,52.7651,52.785,52.6856,52.7055,7555.0
2024-12-27 12:30:00,53.04,53.16,52.93,52.96,17096.0,52.7154,52.8347,52.6061,52.6359,17096.0
2024-12-27 13:00:00,52.98,53.11,52.94,53.09,13433.0,52.6558,52.785,52.616,52.7651,13433.0
2024-12-27 13:30:00,53.1,53.26,53.07,53.21,13942.0,52.775,52.9341,52.7452,52.8844,13942.0
2024-12-27 14:00:00,53.21,53.24,53.15,53.16,13819.0,52.8844,52.9142,52.8247,52.8347,13819.0
2024-12-27 14:30:00,53.16,53.3,53.11,53.28,19275.0,52.8347,52.9738,52.785,52.9539,19275.0
2024-12-27 15:00:00,53.27,53.28,53.09,53.13,16994.0,52.944,52.9539,52.7651,52.8049,16994.0
2024-12-27 15:30:00,53.13,53.23,53.05,53.18,108876.0,52.8049,52.9042,52.7253,52.8545,108876.0
2024-12-30 09:30:00,52.83,52.83,52.32,52.55,12084.0,52.5067,52.5067,51.9998,52.2284,12084.0
2024-12-30 10:00:00,52.52,52.53,52.01,52.11,37889.0,52.1986,52.2085,51.6917,51.7911,37889.0
2024-12-30 10:30:00,52.07,52.41,52.03,52.35,59472.0,51.7513,52.0893,51.7116,52.0296,59472.0
2024-12-30 11:00:00,52.33,52.5,52.32,52.43,29459.0,52.0098,52.1787,51.9998,52.1091,29459.0
2024-12-30 11:30:00,52.45,52.47,52.32,52.38,22779.0,52.129,52.1489,51.9998,52.0594,22779.0
2024-12-30 12:00:00,52.4,52.66,52.39,52.61,33099.0,52.0793,52.3377,52.0694,52.288,33099.0
2024-12-30 12:30:00,52.6,52.74,52.58,52.66,19307.0,52.2781,52.4172,52.2582,52.3377,19307.0
2024-12-30 13:00:00,52.65,52.69,52.53,52.59,14060.0,52.3278,52.3675,52.2085,52.2682,14060.0
2024-12-30 13:30:00,52.58,52.69,52.57,52.67,15520.0,52.2582,52.3675,52.2483,52.3477,15520.0
2024-12-30 14:00:00,52.67,52.72,52.61,52.65,31332.0,52.3477,52.3974,52.288,52.3278,31332.0
2024-12-30 14:30:00,52.64,52.68,52.63,52.63,17640.0,52.3179,52.3576,52.3079,52.3079,17640.0
2024-12-30 15:00:00,52.62,52.63,52.51,52.53,32589.0,52.298,52.3079,52.1886,52.2085,32589.0
2024-12-30 15:30:00,52.54,52.63,52.45,52.46,175885.0,52.2185,52.3079,52.129,52.139,175885.0
2024-12-31 09:30:00,52.66,53.09,52.64,52.89,23771.0,52.3377,52.7651,52.3179,52.5663,23771.0
2024-12-31 10:00:00,52.96,53.1,52.59,52.87,19654.0,52.6359,52.775,52.2682,52.5464,19654.0
2024-12-31 10:30:00,52.82,52.93,52.76,52.79,14121.0,52.4968,52.6061,52.4371,52.4669,14121.0
2024-12-31 11:00:00,52.8,52.8,52.64,52.67,20276.0,52.4769,52.4769,52.3179,52.3477,20276.0
2024-12-31 11:30:00,52.65,52.68,52.59,52.63,14731.0,52.3278,52.3576,52.2682,52.3079,14731.0
2024-12-31 12:00:00,52.62,52.62,52.45,52.48,30441.0,52.298,52.298,52.129,52.1588,30441.0
2024-12-31 12:30:00,52.5,52.66,52.45,52.65,27896.0,52.1787,52.3377,52.129,52.3278,27896.0
2024-12-31 13:00:00,52.6,52.62,52.35,52.35,23738.0,52.2781,52.298,52.0296,52.0296,23738.0
2024-12-31 13:30:00,52.35,52.57,52.34,52.47,20715.0,52.0296,52.2483,52.0197,52.1489,20715.0
2024-12-31 14:00:00,52.47,52.6,52.37,52.39,26446.0,52.1489,52.2781,52.0495,52.0694,26446.0
2024-12-31 14:30:00,52.38,52.45,52.35,52.43,23581.0,52.0594,52.129,52.0296,52.1091,23581.0
2024-12-31 15:00:00,52.42,52.46,52.33,52.42,42140.0,52.0992,52.139,52.0098,52.0992,42140.0
2024-12-31 15:30:00,52.43,52.43,52.03,52.04,297426.0,52.1091,52.1091,51.7116,51.7215,297426.0
2025-01-02 09:30:00,52.65,52.78,52.27,52.52,25864.0,52.3278,52.457,51.9501,52.1986,25864.0
2025-01-02 10:00:00,52.57,52.63,51.96,52.01,69940.0,52.2483,52.3079,51.642,51.6917,69940.0
2025-01-02 10:30:00,52.02,52.16,51.84,52.07,70235.0,51.7016,51.8408,51.5228,51.7513,70235.0
2025-01-02 11:00:00,52.11,52.11,51.8,51.97,46160.0,51.7911,51.7911,51.483,51.652,46160.0
2025-01-02 11:30:00,51.94,52.13,51.79,52.02,33178.0,51.6221,51.811,51.4731,51.7016,33178.0
2025-01-02 12:00:00,52.04,52.06,51.85,51.85,63410.0,51.7215,51.7414,51.5327,51.5327,63410.0
2025-01-02 12:30:00,51.85,51.85,51.67,51.79,23098.0,51.5327,51.5327,51.3538,51.4731,23098.0
2025-01-02 13:00:00,51.78,51.78,51.6,51.69,28890.0,51.4631,51.4631,51.2842,51.3737,28890.0
2025-01-02 13:30:00,51.69,51.83,51.59,51.76,39767.0,51.3737,51.5128,51.2743,51.4432,39767.0
2025-01-02 14:00:00,51.74,51.83,51.67,51.8,40682.0,51.4234,51.5128,51.3538,51.483,40682.0
2025-01-02 14:30:00,51.79,51.81,51.66,51.66,41924.0,51.4731,51.4929,51.3439,51.3439,41924.0
2025-01-02 15:00:00,51.67,51.91,51.67,51.86,46129.0,51.3538,51.5923,51.3538,51.5426,46129.0
2025-01-02 15:30:00,51.86,52.32,51.84,52.3,308932.0,51.5426,51.9998,51.5228,51.9799,308932.0
2025-01-03 09:30:00,52.33,52.72,52.1,52.25,14888.0,52.0098,52.3974,51.7812,51.9302,14888.0
2025-01-03 10:00:00,52.29,52.55,52.24,52.36,16414.0,51.97,52.2284,51.9203,52.0396,16414.0
2025-01-03 10:30:00,52.37,52.42,52.15,52.3,21602.0,52.0495,52.0992,51.8309,51.9799,21602.0
2025-01-03 11:00:00,52.3,52.35,52.26,52.32,21096.0,51.9799,52.0296,51.9402,51.9998,21096.0
2025-01-03 11:30:00,52.31,52.55,52.31,52.5,16285.0,51.9899,52.2284,51.9899,52.1787,16285.0
2025-01-03 12:00:00,52.54,52.77,52.54,52.74,25824.0,52.2185,52.4471,52.2185,52.4172,25824.0
2025-01-03 12:30:00,52.73,52.74,52.55,52.7,31971.0,52.4073,52.4172,52.2284,52.3775,31971.0
2025-01-03 13:00:00,52.7,52.74,52.61,52.73,19087.0,52.3775,52.4172,52.288,52.4073,19087.0
2025-01-03 13:30:00,52.74,52.98,52.71,52.93,39148.0,52.4172,52.6558,52.3874,52.6061,39148.0
2025-01-03 14:00:00,52.93,52.96,52.85,52.87,19533.0,52.6061,52.6359,52.5266,52.5464,19533.0
2025-01-03 14:30:00,52.88,53.02,52.85,52.88,23885.0,52.5564,52.6955,52.5266,52.5564,23885.0
2025-01-03 15:00:00,52.88,53.02,52.85,53.02,66828.0,52.5564,52.6955,52.5266,52.6955,66828.0
2025-01-03 15:30:00,53.02,53.06,52.87,52.88,181573.0,52.6955,52.7353,52.5464,52.5564,181573.0
2025-01-06 09:30:00,52.99,53.42,52.91,53.29,40249.0,52.6657,53.0931,52.5862,52.9639,40249.0
2025-01-06 10:00:00,53.28,53.28,53.08,53.25,18531.0,52.9539,52.9539,52.7552,52.9241,18531.0
2025-01-06 10:30:00,53.28,53.37,53.16,53.23,39938.0,52.9539,53.0434,52.8347,52.9042,39938.0
2025-01-06 11:00:00,53.26,53.32,53.1,53.24,26825.0,52.9341,52.9937,52.775,52.9142,26825.0
2025-01-06 11:30:00,53.24,53.29,53.18,53.23,12183.0,52.9142,52.9639,52.8545,52.9042,12183.0
2025-01-06 12:00:00,53.23,53.24,53.14,53.18,17834.0,52.9042,52.9142,52.8148,52.8545,17834.0
2025-01-06 12:30:00,53.17,53.17,53.01,53.01,15410.0,52.8446,52.8446,52.6856,52.6856,15410.0
2025-01-06 13:00:00,53.03,53.21,52.95,53.16,28542.0,52.7055,52.8844,52.626,52.8347,28542.0
2025-01-06 13:30:00,53.14,53.14,53.09,53.13,20262.0,52.8148,52.8148,52.7651,52.8049,20262.0
2025-01-06 14:00:00,53.1,53.13,53.04,53.07,19086.0,52.775,52.8049,52.7154,52.7452,19086.0
2025-01-06 14:30:00,53.04,53.07,52.97,52.97,14427.0,52.7154,52.7452,52.6458,52.6458,14427.0
2025-01-06 15:00:00,52.96,52.97,52.82,52.83,83067.0,52.6359,52.6458,52.4968,52.5067,83067.0
2025-01-06 15:30:00,52.84,52.89,52.57,52.69,168997.0,52.5166,52.5663,52.2483,52.3675,168997.0
2025-01-07 09:30:00,52.77,53.21,52.67,53.16,139130.0,52.4471,52.8844,52.3477,52.8347,139130.0
2025-01-07 10:00:00,53.13,53.13,52.74,52.8,41245.0,52.8049,52.8049,52.4172,52.4769,41245.0
2025-01-07 10:30:00,52.82,52.87,52.49,52.77,20221.0,52.4968,52.5464,52.1688,52.4471,20221.0
2025-01-07 11:00:00,52.8,52.82,52.62,52.75,50566.0,52.4769,52.4968,52.298,52.4272,50566.0
2025-01-07 11:30:00,52.75,52.75,52.3,52.3,179963.0,52.4272,52.4272,51.9799,51.9799,179963.0
2025-01-07 12:00:00,52.26,52.41,52.23,52.26,26277.0,51.9402,52.0893,51.9104,51.9402,26277.0
2025-01-07 12:30:00,52.26,52.28,52.13,52.25,28727.0,51.9402,51.9601,51.811,51.9302,28727.0
2025-01-07 13:00:00,52.26,52.27,52.12,52.21,49656.0,51.9402,51.9501,51.801,51.8905,49656.0
2025-01-07 13:30:00,52.21,52.21,52.03,52.16,83181.0,51.8905,51.8905,51.7116,51.8408,83181.0
2025-01-07 14:00:00,52.16,52.27,52.16,52.25,43413.0,51.8408,51.9501,51.8408,51.9302,43413.0
2025-01-07 14:30:00,52.24,52.25,52.1,52.12,48914.0,51.9203,51.9302,51.7812,51.801,48914.0
2025-01-07 15:00:00,52.13,52.26,52.11,52.25,61534.0,51.811,51.9402,51.7911,51.9302,61534.0
2025-01-07 15:30:00,52.25,52.26,52.02,52.14,177917.0,51.9302,51.9402,51.7016,51.8209,177917.0
2025-01-08 09:30:00,51.99,51.99,51.19,51.62,34263.0,51.6718,51.6718,50.8767,51.3041,34263.0
2025-01-08 10:00:00,51.64,51.94,51.64,51.66,22052.0,51.324,51.6221,51.324,51.3439,22052.0
2025-01-08 10:30:00,51.64,51.83,51.64,51.74,20617.0,51.324,51.5128,51.324,51.4234,20617.0
2025-01-08 11:00:00,51.75,51.78,51.64,51.69,16187.0,51.4333,51.4631,51.324,51.3737,16187.0
2025-01-08 11:30:00,51.71,51.8,51.62,51.75,23269.0,51.3935,51.483,51.3041,51.4333,23269.0
2025-01-08 12:00:00,51.76,51.84,51.59,51.61,22477.0,51.4432,51.5228,51.2743,51.2942,22477.0
2025-01-08 12:30:00,51.62,51.75,51.59,51.75,14409.0,51.3041,51.4333,51.2743,51.4333,14409.0
2025-01-08 13:00:00,51.73,51.84,51.73,51.83,19942.0,51.4134,51.5228,51.4134,51.5128,19942.0
2025-01-08 13:30:00,51.81,51.82,51.61,51.69,23441.0,51.4929,51.5029,51.2942,51.3737,23441.0
2025-01-08 14:00:00,51.69,51.89,51.66,51.88,25595.0,51.3737,51.5724,51.3439,51.5625,25595.0
2025-01-08 14:30:00,51.87,51.88,51.75,51.83,35752.0,51.5526,51.5625,51.4333,51.5128,35752.0
2025-01-08 15:00:00,51.83,51.91,51.76,51.84,37361.0,51.5128,51.5923,51.4432,51.5228,37361.0
2025-01-08 15:30:00,51.84,51.96,51.75,51.93,210688.0,51.5228,51.642,51.4333,51.6122,210688.0
2025-01-10 09:30:00,51.03,51.76,50.87,51.41,61813.0,50.8475,51.5749,50.6881,51.2261,61813.0
2025-01-10 10:00:00,51.35,51.39,51.01,51.32,64499.0,51.1664,51.2062,50.8276,51.1365,64499.0
2025-01-10 10:30:00,51.3,51.41,51.18,51.35,33957.0,51.1165,51.2261,50.997,51.1664,33957.0
2025-01-10 11:00:00,51.35,51.35,51.06,51.09,23669.0,51.1664,51.1664,50.8774,50.9073,23669.0
2025-01-10 11:30:00,51.07,51.43,51.03,51.34,33691.0,50.8874,51.2461,50.8475,51.1564,33691.0
2025-01-10 12:00:00,51.33,51.4,51.04,51.11,77488.0,51.1464,51.2162,50.8575,50.9272,77488.0
2025-01-10 12:30:00,51.1,51.12,50.85,50.87,50621.0,50.9172,50.9372,50.6681,50.6881,50621.0
2025-01-10 13:00:00,50.85,51.27,50.85,51.24,83145.0,50.6681,51.0866,50.6681,51.0567,83145.0
2025-01-10 13:30:00,51.23,51.37,51.13,51.37,84068.0,51.0468,51.1863,50.9471,51.1863,84068.0
2025-01-10 14:00:00,51.34,51.34,51.21,51.26,22089.0,51.1564,51.1564,51.0269,51.0767,22089.0
2025-01-10 14:30:00,51.26,51.26,51.16,51.2,30029.0,51.0767,51.0767,50.977,51.0169,30029.0
2025-01-10 15:00:00,51.21,51.21,50.84,50.91,98987.0,51.0269,51.0269,50.6582,50.7279,98987.0
2025-01-10 15:30:00,50.9,51.04,50.7,50.8,274545.0,50.718,50.8575,50.5187,50.6183,274545.0
2025-01-13 09:30:00,50.4,51.01,50.32,50.9,24063.0,50.2197,50.8276,50.14,50.718,24063.0
2025-01-13 10:00:00,50.89,50.92,50.63,50.72,16834.0,50.708,50.7379,50.4489,50.5386,16834.0
2025-01-13 10:30:00,50.76,50.84,50.63,50.79,17843.0,50.5785,50.6582,50.4489,50.6084,17843.0
2025-01-13 11:00:00,50.79,50.84,50.73,50.76,28020.0,50.6084,50.6582,50.5486,50.5785,28020.0
2025-01-13 11:30:00,50.76,50.86,50.63,50.63,27197.0,50.5785,50.6781,50.4489,50.4489,27197.0
2025-01-13 12:00:00,50.63,50.65,50.35,50.5,133009.0,50.4489,50.4689,50.1699,50.3194,133009.0
2025-01-13 12:30:00,50.47,50.63,50.37,50.6,30730.0,50.2895,50.4489,50.1899,50.419,30730.0
2025-01-13 13:00:00,50.6,50.7,50.55,50.6,23400.0,50.419,50.5187,50.3692,50.419,23400.0
2025-01-13 13:30:00,50.6,50.72,50.6,50.68,26746.0,50.419,50.5386,50.419,50.4987,26746.0
2025-01-13 14:00:00,50.68,50.8,50.6,50.75,109979.0,50.4987,50.6183,50.419,50.5685,109979.0
2025-01-13 14:30:00,50.76,50.8,50.71,50.76,33209.0,50.5785,50.6183,50.5286,50.5785,33209.0
2025-01-13 15:00:00,50.75,50.88,50.72,50.73,44547.0,50.5685,50.698,50.5386,50.5486,44547.0
2025-01-13 15:30:00,50.72,50.94,50.69,50.91,310932.0,50.5386,50.7578,50.5087,50.7279,310932.0
2025-01-14 09:30:00,51.01,51.55,51.01,51.46,21279.0,50.8276,51.3656,50.8276,51.276,21279.0
2025-01-14 10:00:00,51.47,51.74,51.39,51.55,37465.0,51.2859,51.555,51.2062,51.3656,37465.0
2025-01-14 10:30:00,51.54,51.86,51.53,51.64,50826.0,51.3557,51.6745,51.3457,51.4553,50826.0
2025-01-14 11:00:00,51.62,51.76,51.55,51.6,51816.0,51.4354,51.5749,51.3656,51.4155,51816.0
2025-01-14 11:30:00,51.58,51.63,51.32,51.32,20889.0,51.3955,51.4454,51.1365,51.1365,20889.0
2025-01-14 12:00:00,51.31,51.52,51.25,51.36,37625.0,51.1265,51.3357,51.0667,51.1763,37625.0
2025-01-14 12:30:00,51.37,51.62,51.35,51.51,42238.0,51.1863,51.4354,51.1664,51.3258,42238.0
2025-01-14 13:00:00,51.53,51.67,51.53,51.66,18575.0,51.3457,51.4852,51.3457,51.4752,18575.0
2025-01-14 13:30:00,51.66,51.78,51.61,51.73,18767.0,51.4752,51.5948,51.4254,51.545,18767.0
2025-01-14 14:00:00,51.71,51.71,51.41,51.41,37109.0,51.5251,51.5251,51.2261,51.2261,37109.0
2025-01-14 14:30:00,51.45,51.6,51.44,51.51,40814.0,51.266,51.4155,51.256,51.3258,40814.0
2025-01-14 15:00:00,51.53,51.58,51.38,51.53,74521.0,51.3457,51.3955,51.1962,51.3457,74521.0
2025-01-14 15:30:00,51.53,51.65,51.45,51.62,131537.0,51.3457,51.4653,51.266,51.4354,131537.0
2025-01-15 09:30:00,52.08,52.5,51.82,52.28,69402.0,51.8937,52.3122,51.6347,52.093,69402.0
2025-01-15 10:00:00,52.28,52.61,52.24,52.61,47992.0,52.093,52.4218,52.0532,52.4218,47992.0
2025-01-15 10:30:00,52.64,52.7,52.56,52.6,76735.0,52.4517,52.5115,52.372,52.4119,76735.0
2025-01-15 11:00:00,52.6,52.63,52.31,52.35,78527.0,52.4119,52.4418,52.1229,52.1628,78527.0
2025-01-15 11:30:00,52.35,52.39,52.06,52.07,94277.0,52.1628,52.2026,51.8738,51.8838,94277.0
2025-01-15 12:00:00,52.07,52.35,52.07,52.11,135227.0,51.8838,52.1628,51.8838,51.9236,135227.0
2025-01-15 12:30:00,52.11,52.24,52.04,52.04,10789.0,51.9236,52.0532,51.8539,51.8539,10789.0
2025-01-15 13:00:00,52.07,52.1,52.01,52.09,38352.0,51.8838,51.9137,51.824,51.9037,38352.0
2025-01-15 13:30:00,52.09,52.33,52.08,52.31,86592.0,51.9037,52.1428,51.8937,52.1229,86592.0
2025-01-15 14:00:00,52.29,52.37,52.18,52.2,62995.0,52.103,52.1827,51.9934,52.0133,62995.0
2025-01-15 14:30:00,52.2,52.35,52.19,52.22,80666.0,52.0133,52.1628,52.0033,52.0332,80666.0
2025-01-15 15:00:00,52.25,52.29,52.2,52.23,54076.0,52.0631,52.103,52.0133,52.0432,54076.0
2025-01-15 15:30:00,52.23,52.28,52.07,52.1,227179.0,52.0432,52.093,51.8838,51.9137,227179.0
2025-01-16 09:30:00,52.33,52.35,52.03,52.04,28200.0,52.1428,52.1628,51.8439,51.8539,28200.0
2025-01-16 10:00:00,52.04,52.24,51.87,52.16,55023.0,51.8539,52.0532,51.6845,51.9735,55023.0
2025-01-16 10:30:00,52.15,52.27,52.07,52.19,45884.0,51.9635,52.0831,51.8838,52.0033,45884.0
2025-01-16 11:00:00,52.19,52.31,52.09,52.11,37450.0,52.0033,52.1229,51.9037,51.9236,37450.0
2025-01-16 11:30:00,52.11,52.24,52.03,52.07,26279.0,51.9236,52.0532,51.8439,51.8838,26279.0
2025-01-16 12:00:00,52.06,52.11,51.98,52.0,22137.0,51.8738,51.9236,51.7941,51.814,22137.0
2025-01-16 12:30:00,51.99,52.06,51.96,52.04,63022.0,51.8041,51.8738,51.7742,51.8539,63022.0
2025-01-16 13:00:00,52.03,52.03,51.95,51.96,29631.0,51.8439,51.8439,51.7642,51.7742,29631.0
2025-01-16 13:30:00,51.94,52.03,51.87,51.97,67632.0,51.7542,51.8439,51.6845,51.7841,67632.0
2025-01-16 14:00:00,51.98,52.19,51.97,52.13,90629.0,51.7941,52.0033,51.7841,51.9436,90629.0
2025-01-16 14:30:00,52.14,52.14,51.95,52.01,23703.0,51.9535,51.9535,51.7642,51.824,23703.0
2025-01-16 15:00:00,52.01,52.02,51.87,51.88,24749.0,51.824,51.834,51.6845,51.6945,24749.0
2025-01-16 15:30:00,51.89,52.09,51.84,51.93,184625.0,51.7044,51.9037,51.6546,51.7443,184625.0
2025-01-17 09:30:00,52.3,52.4,52.05,52.06,27094.0,52.113,52.2126,51.8638,51.8738,27094.0
2025-01-17 10:00:00,52.05,52.18,52.03,52.09,23200.0,51.8638,51.9934,51.8439,51.9037,23200.0
2025-01-17 10:30:00,52.1,52.1,51.99,51.99,6511.0,51.9137,51.9137,51.8041,51.8041,6511.0
2025-01-17 11:00:00,52.05,52.08,51.93,52.04,47402.0,51.8638,51.8937,51.7443,51.8539,47402.0
2025-01-17 11:30:00,52.05,52.06,51.99,52.0,20572.0,51.8638,51.8738,51.8041,51.814,20572.0
2025-01-17 12:00:00,52.01,52.07,51.86,52.0,25537.0,51.824,51.8838,51.6745,51.814,25537.0
2025-01-17 12:30:00,52.03,52.03,51.96,51.99,18921.0,51.8439,51.8439,51.7742,51.8041,18921.0
2025-01-17 13:00:00,52.0,52.06,51.95,52.03,66672.0,51.814,51.8738,51.7642,51.8439,66672.0
2025-01-17 13:30:00,52.02,52.07,51.97,52.01,56430.0,51.834,51.8838,51.7841,51.824,56430.0
2025-01-17 14:00:00,52.03,52.03,51.92,51.99,17452.0,51.8439,51.8439,51.7343,51.8041,17452.0
2025-01-17 14:30:00,52.0,52.04,51.93,51.99,56233.0,51.814,51.8539,51.7443,51.8041,56233.0
2025-01-17 15:00:00,51.99,51.99,51.85,51.91,31863.0,51.8041,51.8041,51.6646,51.7243,31863.0
2025-01-17 15:30:00,51.91,51.94,51.8,51.85,121806.0,51.7243,51.7542,51.6147,51.6646,121806.0
2025-01-21 09:30:00,52.15,52.71,52.13,52.54,162691.0,51.9635,52.5215,51.9436,52.3521,162691.0
2025-01-21 10:00:00,52.5,52.72,52.49,52.6,78486.0,52.3122,52.5315,52.3023,52.4119,78486.0
2025-01-21 10:30:00,52.6,52.97,52.58,52.9,74197.0,52.4119,52.7806,52.392,52.7108,74197.0
2025-01-21 11:00:00,52.89,53.01,52.81,52.96,114996.0,52.7008,52.8204,52.6211,52.7706,114996.0
2025-01-21 11:30:00,52.99,53.04,52.83,52.91,78341.0,52.8005,52.8503,52.6411,52.7208,78341.0
2025-01-21 12:00:00,52.91,52.96,52.81,52.81,23180.0,52.7208,52.7706,52.6211,52.6211,23180.0
2025-01-21 12:30:00,52.81,52.89,52.78,52.86,27522.0,52.6211,52.7008,52.5912,52.671,27522.0
2025-01-21 13:00:00,52.86,52.87,52.78,52.81,22374.0,52.671,52.6809,52.5912,52.6211,22374.0
2025-01-21 13:30:00,52.8,52.83,52.78,52.79,24989.0,52.6112,52.6411,52.5912,52.6012,24989.0
2025-01-21 14:00:00,52.79,52.81,52.65,52.67,102382.0,52.6012,52.6211,52.4617,52.4816,102382.0
2025-01-21 14:30:00,52.65,52.65,52.47,52.55,54070.0,52.4617,52.4617,52.2823,52.3621,54070.0
2025-01-21 15:00:00,52.54,52.75,52.51,52.61,116593.0,52.3521,52.5613,52.3222,52.4218,116593.0
2025-01-21 15:30:00,52.61,52.63,52.51,52.59,199938.0,52.4218,52.4418,52.3222,52.4019,199938.0
2025-01-22 09:30:00,52.92,53.07,52.67,52.88,122453.0,52.7307,52.8802,52.4816,52.6909,122453.0
2025-01-22 10:00:00,52.9,52.94,52.77,52.82,80681.0,52.7108,52.7507,52.5813,52.6311,80681.0
2025-01-22 10:30:00,52.82,53.25,52.79,53.23,121975.0,52.6311,53.0596,52.6012,53.0396,121975.0
2025-01-22 11:00:00,53.23,53.25,53.07,53.13,82728.0,53.0396,53.0596,52.8802,52.94,82728.0
2025-01-22 11:30:00,53.15,53.3,53.04,53.1,67357.0,52.9599,53.1094,52.8503,52.9101,67357.0
2025-01-22 12:00:00,53.1,53.12,53.0,53.02,56146.0,52.9101,52.93,52.8105,52.8304,56146.0
2025-01-22 12:30:00,53.01,53.02,52.9,52.94,42515.0,52.8204,52.8304,52.7108,52.7507,42515.0
2025-01-22 13:00:00,52.94,53.03,52.91,53.01,44077.0,52.7507,52.8403,52.7208,52.8204,44077.0
2025-01-22 13:30:00,53.03,53.08,52.94,52.96,73601.0,52.8403,52.8902,52.7507,52.7706,73601.0
2025-01-22 14:00:00,52.96,53.24,52.95,53.18,94034.0,52.7706,53.0496,52.7606,52.9898,94034.0
2025-01-22 14:30:00,53.19,53.21,53.03,53.16,66023.0,52.9998,53.0197,52.8403,52.9699,66023.0
2025-01-22 15:00:00,53.16,53.16,53.0,53.02,82745.0,52.9699,52.9699,52.8105,52.8304,82745.0
2025-01-22 15:30:00,53.03,53.09,52.9,53.0,294605.0,52.8403,52.9001,52.7108,52.8105,294605.0
2025-01-23 09:30:00,52.95,53.33,52.8,52.9,79402.0,52.7606,53.1393,52.6112,52.7108,79402.0
2025-01-23 10:00:00,52.86,53.27,52.78,53.1,52354.0,52.671,53.0795,52.5912,52.9101,52354.0
2025-01-23 10:30:00,53.1,53.15,53.03,53.07,24131.0,52.9101,52.9599,52.8403,52.8802,24131.0
2025-01-23 11:00:00,53.08,53.31,53.06,53.3,30175.0,52.8902,53.1193,52.8702,53.1094,30175.0
2025-01-23 11:30:00,53.31,53.36,53.2,53.3,35979.0,53.1193,53.1692,53.0097,53.1094,35979.0
2025-01-23 12:00:00,53.3,53.48,53.26,53.45,53029.0,53.1094,53.2887,53.0695,53.2588,53029.0
2025-01-23 12:30:00,53.46,53.53,53.44,53.45,31295.0,53.2688,53.3386,53.2489,53.2588,31295.0
2025-01-23 13:00:00,53.46,53.5,53.38,53.43,21864.0,53.2688,53.3087,53.1891,53.2389,21864.0
2025-01-23 13:30:00,53.41,53.44,53.37,53.4,15069.0,53.219,53.2489,53.1791,53.209,15069.0
2025-01-23 14:00:00,53.4,53.41,53.31,53.31,29059.0,53.209,53.219,53.1193,53.1193,29059.0
2025-01-23 14:30:00,53.29,53.36,53.28,53.36,42649.0,53.0994,53.1692,53.0894,53.1692,42649.0
2025-01-23 15:00:00,53.35,53.55,53.31,53.49,58817.0,53.1592,53.3585,53.1193,53.2987,58817.0
2025-01-23 15:30:00,53.51,53.55,53.33,53.49,248431.0,53.3186,53.3585,53.1393,53.2987,248431.0
2025-01-24 09:30:00,53.6,53.72,53.2,53.47,27783.0,53.4083,53.5279,53.0097,53.2788,27783.0
2025-01-24 10:00:00,53.48,53.56,53.3,53.33,22012.0,53.2887,53.3684,53.1094,53.1393,22012.0
2025-01-24 10:30:00,53.32,53.37,53.23,53.3,21177.0,53.1293,53.1791,53.0396,53.1094,21177.0
2025-01-24 11:00:00,53.29,53.33,53.26,53.32,11572.0,53.0994,53.1393,53.0695,53.1293,11572.0
2025-01-24 11:30:00,53.33,53.36,53.2,53.22,17563.0,53.1393,53.1692,53.0097,53.0297,17563.0
2025-01-24 12:00:00,53.2,53.39,53.2,53.34,14890.0,53.0097,53.1991,53.0097,53.1492,14890.0
2025-01-24 12:30:00,53.33,53.36,53.27,53.28,9459.0,53.1393,53.1692,53.0795,53.0894,9459.0
2025-01-24 13:00:00,53.28,53.35,53.22,53.35,22746.0,53.0894,53.1592,53.0297,53.1592,22746.0
2025-01-24 13:30:00,53.35,53.39,53.14,53.17,16250.0,53.1592,53.1991,52.95,52.9798,16250.0
2025-01-24 14:00:00,53.18,53.25,53.12,53.22,22275.0,52.9898,53.0596,52.93,53.0297,22275.0
2025-01-24 14:30:00,53.22,53.27,53.15,53.24,16422.0,53.0297,53.0795,52.9599,53.0496,16422.0
2025-01-24 15:00:00,53.24,53.3,53.18,53.29,34154.0,53.0496,53.1094,52.9898,53.0994,34154.0
2025-01-24 15:30:00,53.3,53.7,53.3,53.68,198321.0,53.1094,53.5079,53.1094,53.488,198321.0
2025-01-27 09:30:00,53.22,53.97,53.08,53.91,68377.0,53.0297,53.777,52.8902,53.7172,68377.0
2025-01-27 10:00:00,53.92,53.93,53.63,53.82,61425.0,53.7272,53.7371,53.4382,53.6275,61425.0
2025-01-27 10:30:00,53.83,53.98,53.53,53.61,60640.0,53.6375,53.7869,53.3386,53.4183,60640.0
2025-01-27 11:00:00,53.63,53.83,53.55,53.7,35358.0,53.4382,53.6375,53.3585,53.5079,35358.0
2025-01-27 11:30:00,53.72,53.73,53.6,53.68,42172.0,53.5279,53.5378,53.4083,53.488,42172.0
2025-01-27 12:00:00,53.69,53.98,53.68,53.93,28641.0,53.498,53.7869,53.488,53.7371,28641.0
2025-01-27 12:30:00,53.91,53.95,53.8,53.87,46071.0,53.7172,53.7571,53.6076,53.6773,46071.0
2025-01-27 13:00:00,53.86,53.86,53.73,53.74,21011.0,53.6674,53.6674,53.5378,53.5478,21011.0
2025-01-27 13:30:00,53.75,53.79,53.65,53.66,36893.0,53.5578,53.5976,53.4581,53.4681,36893.0
2025-01-27 14:00:00,53.66,53.76,53.64,53.74,22599.0,53.4681,53.5677,53.4482,53.5478,22599.0
2025-01-27 14:30:00,53.73,53.94,53.71,53.83,54280.0,53.5378,53.7471,53.5179,53.6375,54280.0
2025-01-27 15:00:00,53.83,53.96,53.78,53.84,37496.0,53.6375,53.767,53.5877,53.6474,37496.0
2025-01-27 15:30:00,53.84,54.03,53.8,53.96,174484.0,53.6474,53.8368,53.6076,53.767,174484.0
2025-01-28 09:30:00,53.95,54.44,53.91,54.17,45296.0,53.7571,54.2453,53.7172,53.9763,45296.0
2025-01-28 10:00:00,54.15,54.53,54.09,54.46,66874.0,53.9563,54.335,53.8966,54.2652,66874.0
2025-01-28 10:30:00,54.44,54.52,54.34,54.5,52314.0,54.2453,54.325,54.1457,54.3051,52314.0
2025-01-28 11:00:00,54.5,54.64,54.41,54.53,54457.0,54.3051,54.4446,54.2154,54.335,54457.0
2025-01-28 11:30:00,54.53,54.57,54.3,54.49,61055.0,54.335,54.3748,54.1058,54.2951,61055.0
2025-01-28 12:00:00,54.47,54.52,54.35,54.45,43140.0,54.2752,54.325,54.1556,54.2553,43140.0
2025-01-28 12:30:00,54.45,54.57,54.43,54.46,49255.0,54.2553,54.3748,54.2353,54.2652,49255.0
2025-01-28 13:00:00,54.47,54.59,54.34,54.38,47942.0,54.2752,54.3948,54.1457,54.1855,47942.0
2025-01-28 13:30:00,54.35,54.48,54.28,54.28,47722.0,54.1556,54.2852,54.0859,54.0859,47722.0
2025-01-28 14:00:00,54.28,54.43,54.26,54.35,57882.0,54.0859,54.2353,54.0659,54.1556,57882.0
2025-01-28 14:30:00,54.35,54.44,54.33,54.42,57292.0,54.1556,54.2453,54.1357,54.2254,57292.0
2025-01-28 15:00:00,54.43,54.52,54.39,54.39,49219.0,54.2353,54.325,54.1955,54.1955,49219.0
2025-01-28 15:30:00,54.38,54.4,54.2,54.25,152315.0,54.1855,54.2054,54.0062,54.056,152315.0
2025-01-29 09:30:00,54.25,54.8,54.25,54.7,39512.0,54.056,54.604,54.056,54.5044,39512.0
2025-01-29 10:00:00,54.66,54.75,54.46,54.63,45882.0,54.4645,54.5542,54.2652,54.4346,45882.0
2025-01-29 10:30:00,54.64,54.67,54.51,54.58,57945.0,54.4446,54.4745,54.3151,54.3848,57945.0
2025-01-29 11:00:00,54.6,54.72,54.57,54.68,44321.0,54.4047,54.5243,54.3748,54.4844,44321.0
2025-01-29 11:30:00,54.67,54.69,54.5,54.51,30569.0,54.4745,54.4944,54.3051,54.3151,30569.0
2025-01-29 12:00:00,54.54,54.54,54.43,54.48,13792.0,54.3449,54.3449,54.2353,54.2852,13792.0
2025-01-29 12:30:00,54.5,54.53,54.33,54.34,15596.0,54.3051,54.335,54.1357,54.1457,15596.0
2025-01-29 13:00:00,54.36,54.38,54.2,54.31,26209.0,54.1656,54.1855,54.0062,54.1158,26209.0
2025-01-29 13:30:00,54.3,54.33,54.19,54.19,36521.0,54.1058,54.1357,53.9962,53.9962,36521.0
2025-01-29 14:00:00,54.19,54.22,53.85,54.05,51066.0,53.9962,54.0261,53.6574,53.8567,51066.0
2025-01-29 14:30:00,54.07,54.29,54.03,54.12,80016.0,53.8766,54.0958,53.8368,53.9264,80016.0
2025-01-29 15:00:00,54.07,54.25,53.97,54.14,55662.0,53.8766,54.056,53.777,53.9464,55662.0
2025-01-29 15:30:00,54.13,54.18,53.9,53.97,176992.0,53.9364,53.9862,53.7072,53.777,176992.0
2025-01-30 09:30:00,54.07,54.51,54.0,54.13,62052.0,53.8766,54.3151,53.8069,53.9364,62052.0
2025-01-30 10:00:00,54.16,54.2,53.67,53.67,60244.0,53.9663,54.0062,53.4781,53.4781,60244.0
2025-01-30 10:30:00,53.68,53.98,53.63,53.9,49715.0,53.488,53.7869,53.4382,53.7072,49715.0
2025-01-30 11:00:00,53.92,54.12,53.88,54.12,38641.0,53.7272,53.9264,53.6873,53.9264,38641.0
2025-01-30 11:30:00,54.12,54.29,54.09,54.23,20193.0,53.9264,54.0958,53.8966,54.0361,20193.0
2025-01-30 12:00:00,54.21,54.23,54.03,54.07,23755.0,54.0161,54.0361,53.8368,53.8766,23755.0
2025-01-30 12:30:00,54.07,54.22,54.04,54.17,18079.0,53.8766,54.0261,53.8467,53.9763,18079.0
2025-01-30 13:00:00,54.16,54.28,54.16,54.26,18434.0,53.9663,54.0859,53.9663,54.0659,18434.0
2025-01-30 13:30:00,54.26,54.55,54.26,54.27,71289.0,54.0659,54.3549,54.0659,54.0759,71289.0
2025-01-30 14:00:00,54.27,54.43,54.26,54.32,32007.0,54.0759,54.2353,54.0659,54.1257,32007.0
2025-01-30 14:30:00,54.29,54.35,54.2,54.2,38218.0,54.0958,54.1556,54.0062,54.0062,38218.0
2025-01-30 15:00:00,54.21,54.31,54.19,54.28,41726.0,54.0161,54.1158,53.9962,54.0859,41726.0
2025-01-30 15:30:00,54.28,54.38,53.9,54.08,239383.0,54.0859,54.1855,53.7072,53.8866,239383.0
2025-01-31 09:30:00,54.15,54.47,54.05,54.32,33400.0,53.9563,54.2752,53.8567,54.1257,33400.0
2025-01-31 10:00:00,54.32,54.51,54.06,54.33,57303.0,54.1257,54.3151,53.8667,54.1357,57303.0
2025-01-31 10:30:00,54.29,54.52,54.18,54.27,124095.0,54.0958,54.325,53.9862,54.0759,124095.0
2025-01-31 11:00:00,54.28,54.54,54.28,54.42,503169.0,54.0859,54.3449,54.0859,54.2254,503169.0
2025-01-31 11:30:00,54.4,54.46,54.21,54.25,72612.0,54.2054,54.2652,54.0161,54.056,72612.0
2025-01-31 12:00:00,54.23,54.4,54.12,54.36,65758.0,54.0361,54.2054,53.9264,54.1656,65758.0
2025-01-31 12:30:00,54.34,54.56,54.34,54.51,134552.0,54.1457,54.3649,54.1457,54.3151,134552.0
2025-01-31 13:00:00,54.52,54.53,54.32,54.41,114651.0,54.325,54.335,54.1257,54.2154,114651.0
2025-01-31 13:30:00,54.4,54.45,54.16,54.26,322965.0,54.2054,54.2553,53.9663,54.0659,322965.0
2025-01-31 14:00:00,54.27,54.56,54.25,54.53,65193.0,54.0759,54.3649,54.056,54.335,65193.0
2025-01-31 14:30:00,54.54,54.57,54.31,54.39,101145.0,54.3449,54.3748,54.1158,54.1955,101145.0
2025-01-31 15:00:00,54.38,54.39,54.11,54.11,132514.0,54.1855,54.1955,53.9165,53.9165,132514.0
2025-01-31 15:30:00,54.13,54.37,54.03,54.29,450301.0,53.9364,54.1756,53.8368,54.0958,450301.0
2025-02-03 09:30:00,53.51,54.76,53.39,54.75,123223.0,53.3186,54.5642,53.1991,54.5542,123223.0
2025-02-03 10:00:00,54.66,55.06,54.35,55.04,71117.0,54.4645,54.8631,54.1556,54.8432,71117.0
2025-02-03 10:30:00,55.05,55.41,55.01,55.27,93504.0,54.8531,55.2118,54.8133,55.0723,93504.0
2025-02-03 11:00:00,55.27,55.3,55.01,55.12,35091.0,55.0723,55.1022,54.8133,54.9229,35091.0
2025-02-03 11:30:00,55.1,55.27,55.02,55.07,66351.0,54.9029,55.0723,54.8232,54.873,66351.0
2025-02-03 12:00:00,55.07,55.09,54.84,54.96,44630.0,54.873,54.893,54.6439,54.7634,44630.0
2025-02-03 12:30:00,54.95,55.17,54.93,55.09,53487.0,54.7535,54.9727,54.7335,54.893,53487.0
2025-02-03 13:00:00,55.09,55.11,54.91,54.96,46420.0,54.893,54.9129,54.7136,54.7634,46420.0
2025-02-03 13:30:00,54.96,55.01,54.83,54.93,53806.0,54.7634,54.8133,54.6339,54.7335,53806.0
2025-02-03 14:00:00,54.93,54.98,54.78,54.84,78070.0,54.7335,54.7834,54.5841,54.6439,78070.0
2025-02-03 14:30:00,54.89,54.95,54.68,54.83,92513.0,54.6937,54.7535,54.4844,54.6339,92513.0
2025-02-03 15:00:00,54.83,54.9,54.56,54.59,227007.0,54.6339,54.7037,54.3649,54.3948,227007.0
2025-02-03 15:30:00,54.6,54.91,54.53,54.85,416712.0,54.4047,54.7136,54.335,54.6538,416712.0
2025-02-04 09:30:00,55.08,55.5,54.8,55.33,108849.0,54.883,55.3015,54.604,55.1321,108849.0
2025-02-04 10:00:00,55.36,55.62,55.12,55.52,122995.0,55.162,55.4211,54.9229,55.3214,122995.0
2025-02-04 10:30:00,55.52,55.66,55.44,55.53,74637.0,55.3214,55.4609,55.2417,55.3314,74637.0
2025-02-04 11:00:00,55.53,55.63,55.47,55.54,104461.0,55.3314,55.431,55.2716,55.3414,104461.0
2025-02-04 11:30:00,55.56,55.87,55.55,55.7,100185.0,55.3613,55.6702,55.3513,55.5008,100185.0
2025-02-04 12:00:00,55.69,55.79,55.62,55.64,125214.0,55.4908,55.5905,55.4211,55.441,125214.0
2025-02-04 12:30:00,55.66,55.82,55.55,55.79,87172.0,55.4609,55.6204,55.3513,55.5905,87172.0
2025-02-04 13:00:00,55.78,55.83,55.71,55.76,70120.0,55.5805,55.6303,55.5108,55.5606,70120.0
2025-02-04 13:30:00,55.8,55.91,55.7,55.73,249435.0,55.6004,55.71,55.5008,55.5307,249435.0
2025-02-04 14:00:00,55.73,56.0,55.72,55.9,90891.0,55.5307,55.7997,55.5207,55.7001,90891.0
2025-02-04 14:30:00,55.91,56.11,55.91,55.95,84090.0,55.71,55.9093,55.71,55.7499,84090.0
2025-02-04 15:00:00,55.94,56.04,55.85,55.87,103981.0,55.7399,55.8396,55.6503,55.6702,103981.0
2025-02-04 15:30:00,55.88,56.06,55.77,55.95,434356.0,55.6802,55.8595,55.5705,55.7499,434356.0
2025-02-05 09:30:00,53.25,53.56,48.35,49.4,638166.0,53.0596,53.3684,48.1771,49.2233,638166.0
2025-02-05 10:00:00,49.41,50.48,49.17,50.2,538435.0,49.2333,50.2995,48.9941,50.0205,538435.0
2025-02-05 10:30:00,50.19,50.8,49.83,50.09,335060.0,50.0105,50.6183,49.6518,49.9109,335060.0
2025-02-05 11:00:00,50.09,50.13,49.59,49.78,255274.0,49.9109,49.9507,49.4126,49.602,255274.0
2025-02-05 11:30:00,49.78,50.08,49.55,49.7,235993.0,49.602,49.9009,49.3728,49.5223,235993.0
2025-02-05 12:00:00,49.71,49.85,49.2,49.3,99780.0,49.5322,49.6717,49.024,49.1237,99780.0
2025-02-05 12:30:00,49.3,49.32,48.56,48.86,122560.0,49.1237,49.1436,48.3863,48.6853,122560.0
2025-02-05 13:00:00,48.83,49.3,48.75,49.16,112274.0,48.6554,49.1237,48.5757,48.9842,112274.0
2025-02-05 13:30:00,49.16,49.7,49.15,49.58,137402.0,48.9842,49.5223,48.9742,49.4027,137402.0
2025-02-05 14:00:00,49.59,49.74,49.18,49.19,208514.0,49.4126,49.5621,49.0041,49.0141,208514.0
2025-02-05 14:30:00,49.19,49.41,48.96,49.05,241775.0,49.0141,49.2333,48.7849,48.8746,241775.0
2025-02-05 15:00:00,49.03,49.37,48.93,49.3,241975.0,48.8546,49.1934,48.755,49.1237,241975.0
2025-02-05 15:30:00,49.3,49.3,48.86,49.23,703422.0,49.1237,49.1237,48.6853,49.0539,703422.0
2025-02-06 09:30:00,49.65,49.67,48.06,48.42,215902.0,49.4724,49.4924,47.8881,48.2468,215902.0
2025-02-06 10:00:00,48.4,48.49,48.15,48.33,151408.0,48.2269,48.3166,47.9778,48.1572,151408.0
2025-02-06 10:30:00,48.33,48.53,48.08,48.24,148991.0,48.1572,48.3564,47.908,48.0675,148991.0
2025-02-06 11:00:00,48.26,48.88,48.22,48.87,96202.0,48.0874,48.7052,48.0475,48.6952,96202.0
2025-02-06 11:30:00,48.85,48.9,48.61,48.78,107069.0,48.6753,48.7251,48.4362,48.6055,107069.0
2025-02-06 12:00:00,48.76,48.91,48.61,48.87,95787.0,48.5856,48.7351,48.4362,48.6952,95787.0
2025-02-06 12:30:00,48.87,48.98,48.85,48.95,165448.0,48.6952,48.8048,48.6753,48.7749,165448.0
2025-02-06 13:00:00,48.95,49.06,48.78,48.82,92813.0,48.7749,48.8845,48.6055,48.6454,92813.0
2025-02-06 13:30:00,48.82,49.02,48.8,48.82,112161.0,48.6454,48.8447,48.6255,48.6454,112161.0
2025-02-06 14:00:00,48.83,48.94,48.57,48.73,112835.0,48.6554,48.765,48.3963,48.5557,112835.0
2025-02-06 14:30:00,48.73,48.96,48.7,48.91,102395.0,48.5557,48.7849,48.5258,48.7351,102395.0
2025-02-06 15:00:00,48.92,49.2,48.9,49.17,165365.0,48.745,49.024,48.7251,48.9941,165365.0
2025-02-06 15:30:00,49.17,49.33,48.93,49.2,441822.0,48.9941,49.1536,48.755,49.024,441822.0
2025-02-07 09:30:00,49.35,49.37,48.69,49.0,66561.0,49.1735,49.1934,48.5159,48.8248,66561.0
2025-02-07 10:00:00,48.99,48.99,48.24,48.59,139347.0,48.8148,48.8148,48.0675,48.4162,139347.0
2025-02-07 10:30:00,48.58,48.83,48.42,48.58,148040.0,48.4063,48.6554,48.2468,48.4063,148040.0
2025-02-07 11:00:00,48.58,48.86,48.47,48.79,88454.0,48.4063,48.6853,48.2967,48.6155,88454.0
2025-02-07 11:30:00,48.78,48.82,48.44,48.46,99632.0,48.6055,48.6454,48.2668,48.2867,99632.0
2025-02-07 12:00:00,48.44,48.75,48.4,48.65,55276.0,48.2668,48.5757,48.2269,48.476,55276.0
2025-02-07 12:30:00,48.65,48.7,48.52,48.52,42966.0,48.476,48.5258,48.3465,48.3465,42966.0
2025-02-07 13:00:00,48.52,48.73,48.52,48.57,39802.0,48.3465,48.5557,48.3465,48.3963,39802.0
2025-02-07 13:30:00,48.57,48.64,48.51,48.52,48348.0,48.3963,48.466,48.3365,48.3465,48348.0
2025-02-07 14:00:00,48.52,48.58,48.43,48.58,51408.0,48.3465,48.4063,48.2568,48.4063,51408.0
2025-02-07 14:30:00,48.55,48.67,48.54,48.56,64852.0,48.3764,48.4959,48.3664,48.3863,64852.0
2025-02-07 15:00:00,48.58,48.74,48.57,48.62,61114.0,48.4063,48.5657,48.3963,48.4461,61114.0
2025-02-07 15:30:00,48.65,48.9,48.62,48.84,258511.0,48.476,48.7251,48.4461,48.6653,258511.0
2025-02-10 09:30:00,48.94,49.26,48.64,48.75,38096.0,48.765,49.0838,48.466,48.5757,38096.0
2025-02-10 10:00:00,48.71,48.89,48.5,48.88,37884.0,48.5358,48.7152,48.3265,48.7052,37884.0
2025-02-10 10:30:00,48.9,48.97,48.52,48.7,170534.0,48.7251,48.7949,48.3465,48.5258,170534.0
2025-02-10 11:00:00,48.71,49.26,48.69,49.16,65191.0,48.5358,49.0838,48.5159,48.9842,65191.0
2025-02-10 11:30:00,49.16,49.24,49.0,49.05,88285.0,48.9842,49.0639,48.8248,48.8746,88285.0
2025-02-10 12:00:00,49.05,49.07,48.78,48.85,70973.0,48.8746,48.8945,48.6055,48.6753,70973.0
2025-02-10 12:30:00,48.84,48.99,48.84,48.99,47268.0,48.6653,48.8148,48.6653,48.8148,47268.0
2025-02-10 13:00:00,48.98,49.28,48.97,49.27,56514.0,48.8048,49.1038,48.7949,49.0938,56514.0
2025-02-10 13:30:00,49.25,49.31,49.14,49.22,83831.0,49.0739,49.1336,48.9643,49.044,83831.0
2025-02-10 14:00:00,49.19,49.3,49.15,49.25,71970.0,49.0141,49.1237,48.9742,49.0739,71970.0
2025-02-10 14:30:00,49.25,49.33,49.23,49.33,62514.0,49.0739,49.1536,49.0539,49.1536,62514.0
2025-02-10 15:00:00,49.33,49.44,49.19,49.24,159197.0,49.1536,49.2632,49.0141,49.0639,159197.0
2025-02-10 15:30:00,49.25,49.28,49.01,49.26,350404.0,49.0739,49.1038,48.8347,49.0838,350404.0
2025-02-11 09:30:00,48.91,49.31,48.68,48.87,64028.0,48.7351,49.1336,48.5059,48.6952,64028.0
2025-02-11 10:00:00,48.88,49.28,48.82,49.11,71409.0,48.7052,49.1038,48.6454,48.9344,71409.0
2025-02-11 10:30:00,49.1,49.12,48.99,49.01,52890.0,48.9244,48.9443,48.8148,48.8347,52890.0
2025-02-11 11:00:00,49.0,49.21,49.0,49.07,45076.0,48.8248,49.034,48.8248,48.8945,45076.0
2025-02-11 11:30:00,49.07,49.36,48.98,49.03,73430.0,48.8945,49.1835,48.8048,48.8546,73430.0
2025-02-11 12:00:00,49.03,49.12,48.99,49.01,49427.0,48.8546,48.9443,48.8148,48.8347,49427.0
2025-02-11 12:30:00,49.0,49.16,48.98,49.13,48732.0,48.8248,48.9842,48.8048,48.9543,48732.0
2025-02-11 13:00:00,49.1,49.23,49.07,49.18,52819.0,48.9244,49.0539,48.8945,49.0041,52819.0
2025-02-11 13:30:00,49.17,49.26,49.17,49.21,41725.0,48.9941,49.0838,48.9941,49.034,41725.0
2025-02-11 14:00:00,49.2,49.36,49.18,49.28,49970.0,49.024,49.1835,49.0041,49.1038,49970.0
2025-02-11 14:30:00,49.28,49.41,49.27,49.39,34043.0,49.1038,49.2333,49.0938,49.2134,34043.0
2025-02-11 15:00:00,49.39,49.42,49.23,49.4,58116.0,49.2134,49.2433,49.0539,49.2233,58116.0
2025-02-11 15:30:00,49.41,49.64,49.4,49.57,371291.0,49.2333,49.4625,49.2233,49.3927,371291.0
2025-02-12 09:30:00,49.21,49.46,49.1,49.38,48304.0,49.034,49.2831,48.9244,49.2034,48304.0
2025-02-12 10:00:00,49.37,49.65,49.21,49.53,104271.0,49.1934,49.4724,49.034,49.3529,104271.0
2025-02-12 10:30:00,49.54,49.63,49.42,49.49,57504.0,49.3628,49.4525,49.2433,49.313,57504.0
2025-02-12 11:00:00,49.49,49.56,49.46,49.55,35091.0,49.313,49.3828,49.2831,49.3728,35091.0
2025-02-12 11:30:00,49.55,49.74,49.46,49.73,30898.0,49.3728,49.5621,49.2831,49.5521,30898.0
2025-02-12 12:00:00,49.72,49.84,49.61,49.84,62476.0,49.5422,49.6618,49.4326,49.6618,62476.0
2025-02-12 12:30:00,49.84,50.02,49.84,49.99,36862.0,49.6618,49.8411,49.6618,49.8112,36862.0
2025-02-12 13:00:00,50.02,50.05,49.96,50.0,39680.0,49.8411,49.871,49.7813,49.8212,39680.0
2025-02-12 13:30:00,50.01,50.14,49.98,50.06,30043.0,49.8311,49.9607,49.8013,49.881,30043.0
2025-02-12 14:00:00,50.08,50.08,49.9,49.99,64921.0,49.9009,49.9009,49.7215,49.8112,64921.0
2025-02-12 14:30:00,49.99,50.04,49.93,49.97,49542.0,49.8112,49.861,49.7514,49.7913,49542.0
2025-02-12 15:00:00,49.99,50.18,49.98,50.14,83948.0,49.8112,50.0005,49.8013,49.9607,83948.0
2025-02-12 15:30:00,50.14,50.41,50.06,50.39,339383.0,49.9607,50.2297,49.881,50.2098,339383.0
2025-02-13 09:30:00,50.35,50.75,50.16,50.26,78452.0,50.1699,50.5685,49.9806,50.0803,78452.0
2025-02-13 10:00:00,50.26,50.54,50.19,50.41,82586.0,50.0803,50.3592,50.0105,50.2297,82586.0
2025-02-13 10:30:00,50.41,50.53,50.33,50.37,29148.0,50.2297,50.3493,50.15,50.1899,29148.0
2025-02-13 11:00:00,50.36,50.46,50.31,50.4,69117.0,50.1799,50.2795,50.1301,50.2197,69117.0
2025-02-13 11:30:00,50.36,50.56,50.35,50.53,54191.0,50.1799,50.3792,50.1699,50.3493,54191.0
2025-02-13 12:00:00,50.54,50.6,50.49,50.53,27383.0,50.3592,50.419,50.3094,50.3493,27383.0
2025-02-13 12:30:00,50.53,50.55,50.47,50.48,25049.0,50.3493,50.3692,50.2895,50.2995,25049.0
2025-02-13 13:00:00,50.48,50.48,50.38,50.42,38200.0,50.2995,50.2995,50.1998,50.2397,38200.0
2025-02-13 13:30:00,50.43,50.5,50.34,50.45,44013.0,50.2496,50.3194,50.16,50.2696,44013.0
2025-02-13 14:00:00,50.45,50.59,50.44,50.49,55138.0,50.2696,50.4091,50.2596,50.3094,55138.0
2025-02-13 14:30:00,50.49,50.59,50.48,50.52,47621.0,50.3094,50.4091,50.2995,50.3393,47621.0
2025-02-13 15:00:00,50.52,50.62,50.5,50.58,52425.0,50.3393,50.439,50.3194,50.3991,52425.0
2025-02-13 15:30:00,50.57,50.77,50.5,50.73,221824.0,50.3891,50.5884,50.3194,50.5486,221824.0
2025-02-14 09:30:00,50.9,50.9,49.96,50.13,109133.0,50.718,50.718,49.7813,49.9507,109133.0
2025-02-14 10:00:00,50.11,50.15,49.49,49.54,111597.0,49.9308,49.9706,49.313,49.3628,111597.0
2025-02-14 10:30:00,49.54,49.81,49.54,49.78,83765.0,49.3628,49.6319,49.3628,49.602,83765.0
2025-02-14 11:00:00,49.78,49.88,49.72,49.78,43839.0,49.602,49.7016,49.5422,49.602,43839.0
2025-02-14 11:30:00,49.78,49.81,49.66,49.71,51084.0,49.602,49.6319,49.4824,49.5322,51084.0
2025-02-14 12:00:00,49.72,49.83,49.64,49.81,66618.0,49.5422,49.6518,49.4625,49.6319,66618.0
2025-02-14 12:30:00,49.81,49.83,49.68,49.7,50229.0,49.6319,49.6518,49.5023,49.5223,50229.0
2025-02-14 13:00:00,49.7,49.83,49.69,49.76,72544.0,49.5223,49.6518,49.5123,49.582,72544.0
2025-02-14 13:30:00,49.76,49.82,49.73,49.81,38206.0,49.582,49.6418,49.5521,49.6319,38206.0
2025-02-14 14:00:00,49.82,49.87,49.67,49.74,89262.0,49.6418,49.6916,49.4924,49.5621,89262.0
2025-02-14 14:30:00,49.73,49.73,49.57,49.65,82555.0,49.5521,49.5521,49.3927,49.4724,82555.0
2025-02-14 15:00:00,49.64,49.97,49.62,49.87,107177.0,49.4625,49.7913,49.4425,49.6916,107177.0
2025-02-14 15:30:00,49.86,49.9,49.68,49.75,364473.0,49.6817,49.7215,49.5023,49.5721,364473.0
2025-02-18 09:30:00,49.91,50.2,49.22,49.22,40829.0,49.7315,50.0205,49.044,49.044,40829.0
2025-02-18 10:00:00,49.25,49.25,48.86,48.93,42145.0,49.0739,49.0739,48.6853,48.755,42145.0
2025-02-18 10:30:00,48.93,49.12,48.9,49.07,34234.0,48.755,48.9443,48.7251,48.8945,34234.0
2025-02-18 11:00:00,49.08,49.21,49.08,49.15,45977.0,48.9045,49.034,48.9045,48.9742,45977.0
2025-02-18 11:30:00,49.15,49.21,49.05,49.09,27395.0,48.9742,49.034,48.8746,48.9144,27395.0
2025-02-18 12:00:00,49.09,49.12,48.96,48.96,24295.0,48.9144,48.9443,48.7849,48.7849,24295.0
2025-02-18 12:30:00,48.97,48.99,48.88,48.91,24126.0,48.7949,48.8148,48.7052,48.7351,24126.0
2025-02-18 13:00:00,48.9,48.98,48.75,48.78,32477.0,48.7251,48.8048,48.5757,48.6055,32477.0
2025-02-18 13:30:00,48.78,48.87,48.69,48.71,34020.0,48.6055,48.6952,48.5159,48.5358,34020.0
2025-02-18 14:00:00,48.7,48.87,48.69,48.83,50539.0,48.5258,48.6952,48.5159,48.6554,50539.0
2025-02-18 14:30:00,48.83,48.87,48.66,48.8,43701.0,48.6554,48.6952,48.486,48.6255,43701.0
2025-02-18 15:00:00,48.78,48.91,48.68,48.87,129037.0,48.6055,48.7351,48.5059,48.6952,129037.0
2025-02-18 15:30:00,48.89,49.33,48.88,49.18,300780.0,48.7152,49.1536,48.7052,49.0041,300780.0
2025-02-19 09:30:00,49.43,49.64,49.02,49.26,258214.0,49.2532,49.4625,48.8447,49.0838,258214.0
2025-02-19 10:00:00,49.26,49.59,49.21,49.55,222697.0,49.0838,49.4126,49.034,49.3728,222697.0
2025-02-19 10:30:00,49.55,49.58,49.35,49.38,54725.0,49.3728,49.4027,49.1735,49.2034,54725.0
2025-02-19 11:00:00,49.36,49.61,49.34,49.58,59918.0,49.1835,49.4326,49.1635,49.4027,59918.0
2025-02-19 11:30:00,49.58,49.74,49.47,49.64,61510.0,49.4027,49.5621,49.2931,49.4625,61510.0
2025-02-19 12:00:00,49.64,49.67,49.54,49.58,36358.0,49.4625,49.4924,49.3628,49.4027,36358.0
2025-02-19 12:30:00,49.58,49.64,49.5,49.61,58282.0,49.4027,49.4625,49.323,49.4326,58282.0
2025-02-19 13:00:00,49.6,49.7,49.58,49.65,63983.0,49.4226,49.5223,49.4027,49.4724,63983.0
2025-02-19 13:30:00,49.65,49.65,49.51,49.52,84710.0,49.4724,49.4724,49.3329,49.3429,84710.0
2025-02-19 14:00:00,49.53,49.66,49.49,49.59,108291.0,49.3529,49.4824,49.313,49.4126,108291.0
2025-02-19 14:30:00,49.59,49.72,49.58,49.63,49413.0,49.4126,49.5422,49.4027,49.4525,49413.0
2025-02-19 15:00:00,49.63,49.71,49.49,49.5,87232.0,49.4525,49.5322,49.313,49.323,87232.0
2025-02-19 15:30:00,49.5,49.54,49.39,49.39,272384.0,49.323,49.3628,49.2134,49.2134,272384.0
2025-02-20 09:30:00,49.3,49.44,48.22,48.53,53210.0,49.1237,49.2632,48.0475,48.3564,53210.0
2025-02-20 10:00:00,48.53,48.76,48.45,48.56,58865.0,48.3564,48.5856,48.2767,48.3863,58865.0
2025-02-20 10:30:00,48.58,48.71,48.42,48.42,49347.0,48.4063,48.5358,48.2468,48.2468,49347.0
2025-02-20 11:00:00,48.43,48.57,48.43,48.53,50514.0,48.2568,48.3963,48.2568,48.3564,50514.0
2025-02-20 11:30:00,48.54,48.54,48.43,48.44,45599.0,48.3664,48.3664,48.2568,48.2668,45599.0
2025-02-20 12:00:00,48.44,48.61,48.41,48.41,44813.0,48.2668,48.4362,48.2369,48.2369,44813.0
2025-02-20 12:30:00,48.42,48.59,48.39,48.58,53189.0,48.2468,48.4162,48.2169,48.4063,53189.0
2025-02-20 13:00:00,48.55,48.6,48.47,48.48,44085.0,48.3764,48.4262,48.2967,48.3066,44085.0
2025-02-20 13:30:00,48.48,48.68,48.47,48.68,46169.0,48.3066,48.5059,48.2967,48.5059,46169.0
2025-02-20 14:00:00,48.64,48.66,48.53,48.6,93622.0,48.466,48.486,48.3564,48.4262,93622.0
2025-02-20 14:30:00,48.59,48.69,48.55,48.63,51216.0,48.4162,48.5159,48.3764,48.4561,51216.0
2025-02-20 15:00:00,48.62,48.82,48.62,48.68,82787.0,48.4461,48.6454,48.4461,48.5059,82787.0
2025-02-20 15:30:00,48.69,48.86,48.64,48.76,250641.0,48.5159,48.6853,48.466,48.5856,250641.0
2025-02-21 09:30:00,48.94,48.99,48.7,48.81,63449.0,48.765,48.8148,48.5258,48.6354,63449.0
2025-02-21 10:00:00,48.76,48.76,48.41,48.44,32656.0,48.5856,48.5856,48.2369,48.2668,32656.0
2025-02-21 10:30:00,48.43,48.5,48.38,48.47,32393.0,48.2568,48.3265,48.207,48.2967,32393.0
2025-02-21 11:00:00,48.49,48.66,48.36,48.48,107075.0,48.3166,48.486,48.187,48.3066,107075.0
2025-02-21 11:30:00,48.47,48.57,48.35,48.43,41983.0,48.2967,48.3963,48.1771,48.2568,41983.0
2025-02-21 12:00:00,48.44,48.44,48.26,48.33,40432.0,48.2668,48.2668,48.0874,48.1572,40432.0
2025-02-21 12:30:00,48.34,48.34,48.02,48.05,58059.0,48.1671,48.1671,47.8483,47.8782,58059.0
2025-02-21 13:00:00,48.06,48.18,47.95,48.06,55169.0,47.8881,48.0077,47.7785,47.8881,55169.0
2025-02-21 13:30:00,48.07,48.19,47.89,47.92,78973.0,47.8981,48.0177,47.7187,47.7486,78973.0
2025-02-21 14:00:00,47.92,47.96,47.78,47.78,67009.0,47.7486,47.7885,47.6091,47.6091,67009.0
2025-02-21 14:30:00,47.79,48.01,47.77,47.94,88297.0,47.6191,47.8383,47.5992,47.7685,88297.0
2025-02-21 15:00:00,47.92,48.09,47.77,48.08,136644.0,47.7486,47.918,47.5992,47.908,136644.0
2025-02-21 15:30:00,48.09,48.14,47.88,48.04,260022.0,47.918,47.9678,47.7088,47.8682,260022.0
2025-02-24 09:30:00,48.15,48.36,47.86,47.92,51551.0,47.9778,48.187,47.6888,47.7486,51551.0
2025-02-24 10:00:00,47.86,48.24,47.74,48.12,52693.0,47.6888,48.0675,47.5693,47.9479,52693.0
2025-02-24 10:30:00,48.11,48.22,48.01,48.01,57929.0,47.9379,48.0475,47.8383,47.8383,57929.0
2025-02-24 11:00:00,48.02,48.17,48.01,48.14,53758.0,47.8483,47.9977,47.8383,47.9678,53758.0
2025-02-24 11:30:00,48.15,48.27,48.0,48.01,62253.0,47.9778,48.0974,47.8283,47.8383,62253.0
2025-02-24 12:00:00,48.0,48.11,47.98,48.07,37999.0,47.8283,47.9379,47.8084,47.8981,37999.0
2025-02-24 12:30:00,48.06,48.17,48.05,48.12,35468.0,47.8881,47.9977,47.8782,47.9479,35468.0
2025-02-24 13:00:00,48.12,48.33,48.12,48.32,34840.0,47.9479,48.1572,47.9479,48.1472,34840.0
2025-02-24 13:30:00,48.31,48.32,48.21,48.23,34818.0,48.1372,48.1472,48.0376,48.0575,34818.0
2025-02-24 14:00:00,48.23,48.4,48.18,48.34,46320.0,48.0575,48.2269,48.0077,48.1671,46320.0
2025-02-24 14:30:00,48.34,48.45,48.28,48.29,49808.0,48.1671,48.2767,48.1073,48.1173,49808.0
2025-02-24 15:00:00,48.29,48.35,48.21,48.22,67862.0,48.1173,48.1771,48.0376,48.0475,67862.0
2025-02-24 15:30:00,48.23,48.28,48.0,48.03,281128.0,48.0575,48.1073,47.8283,47.8582,281128.0
2025-02-25 09:30:00,48.0,48.22,47.88,47.97,54772.0,47.8283,48.0475,47.7088,47.7984,54772.0
2025-02-25 10:00:00,47.95,47.95,47.69,47.69,41731.0,47.7785,47.7785,47.5194,47.5194,41731.0
2025-02-25 10:30:00,47.7,48.04,47.61,47.95,39352.0,47.5294,47.8682,47.4397,47.7785,39352.0
2025-02-25 11:00:00,47.94,47.95,47.72,47.75,43459.0,47.7685,47.7785,47.5493,47.5792,43459.0
2025-02-25 11:30:00,47.75,47.82,47.57,47.76,40537.0,47.5792,47.649,47.3999,47.5892,40537.0
2025-02-25 12:00:00,47.77,47.78,47.55,47.69,27207.0,47.5992,47.6091,47.3799,47.5194,27207.0
2025-02-25 12:30:00,47.69,47.85,47.65,47.83,25179.0,47.5194,47.6789,47.4796,47.6589,25179.0
2025-02-25 13:00:00,47.83,47.89,47.68,47.68,33388.0,47.6589,47.7187,47.5095,47.5095,33388.0
2025-02-25 13:30:00,47.66,47.89,47.64,47.82,47139.0,47.4895,47.7187,47.4696,47.649,47139.0
2025-02-25 14:00:00,47.83,47.87,47.72,47.73,56348.0,47.6589,47.6988,47.5493,47.5593,56348.0
2025-02-25 14:30:00,47.72,47.98,47.72,47.98,60150.0,47.5493,47.8084,47.5493,47.8084,60150.0
2025-02-25 15:00:00,47.98,48.02,47.83,47.9,88789.0,47.8084,47.8483,47.6589,47.7287,88789.0
2025-02-25 15:30:00,47.9,47.91,47.67,47.87,389578.0,47.7287,47.7387,47.4995,47.6988,389578.0
2025-02-26 09:30:00,47.96,48.82,47.96,48.59,102699.0,47.7885,48.6454,47.7885,48.4162,102699.0
2025-02-26 10:00:00,48.56,48.63,48.33,48.37,109466.0,48.3863,48.4561,48.1572,48.197,109466.0
2025-02-26 10:30:00,48.38,48.4,48.12,48.22,221121.0,48.207,48.2269,47.9479,48.0475,221121.0
2025-02-26 11:00:00,48.2,48.21,47.98,48.04,37792.0,48.0276,48.0376,47.8084,47.8682,37792.0
2025-02-26 11:30:00,48.05,48.13,47.96,47.97,38159.0,47.8782,47.9579,47.7885,47.7984,38159.0
2025-02-26 12:00:00,47.97,48.03,47.71,47.8,58273.0,47.7984,47.8582,47.5394,47.629,58273.0
2025-02-26 12:30:00,47.8,47.82,47.59,47.63,42412.0,47.629,47.649,47.4198,47.4597,42412.0
2025-02-26 13:00:00,47.65,47.71,47.58,47.59,44404.0,47.4796,47.5394,47.4098,47.4198,44404.0
2025-02-26 13:30:00,47.6,47.68,47.56,47.62,44826.0,47.4298,47.5095,47.3899,47.4497,44826.0
2025-02-26 14:00:00,47.62,47.7,47.56,47.65,52435.0,47.4497,47.5294,47.3899,47.4796,52435.0
2025-02-26 14:30:00,47.63,47.76,47.59,47.6,81556.0,47.4597,47.5892,47.4198,47.4298,81556.0
2025-02-26 15:00:00,47.61,47.7,47.57,47.64,66732.0,47.4397,47.5294,47.3999,47.4696,66732.0
2025-02-26 15:30:00,47.63,47.79,47.61,47.71,253323.0,47.4597,47.6191,47.4397,47.5394,253323.0
2025-02-27 09:30:00,47.76,48.28,47.74,47.85,170723.0,47.5892,48.1073,47.5693,47.6789,170723.0
2025-02-27 10:00:00,47.81,48.14,47.74,48.0,162642.0,47.639,47.9678,47.5693,47.8283,162642.0
2025-02-27 10:30:00,47.99,48.09,47.86,48.07,51479.0,47.8184,47.918,47.6888,47.8981,51479.0
2025-02-27 11:00:00,48.05,48.24,47.95,48.24,260380.0,47.8782,48.0675,47.7785,48.0675,260380.0
2025-02-27 11:30:00,48.22,48.3,48.0,48.0,84782.0,48.0475,48.1273,47.8283,47.8283,84782.0
2025-02-27 12:00:00,48.01,48.05,47.76,48.04,95852.0,47.8383,47.8782,47.5892,47.8682,95852.0
2025-02-27 12:30:00,48.04,48.08,47.87,47.9,34131.0,47.8682,47.908,47.6988,47.7287,34131.0
2025-02-27 13:00:00,47.9,48.2,47.9,48.14,44200.0,47.7287,48.0276,47.7287,47.9678,44200.0
2025-02-27 13:30:00,48.12,48.21,48.03,48.03,26724.0,47.9479,48.0376,47.8582,47.8582,26724.0
2025-02-27 14:00:00,48.01,48.03,47.87,47.88,19449.0,47.8383,47.8582,47.6988,47.7088,19449.0
2025-02-27 14:30:00,47.87,48.09,47.77,48.0,184664.0,47.6988,47.918,47.5992,47.8283,184664.0
2025-02-27 15:00:00,48.0,48.0,47.76,47.77,55594.0,47.8283,47.8283,47.5892,47.5992,55594.0
2025-02-27 15:30:00,47.78,47.96,47.71,47.88,275135.0,47.6091,47.7885,47.5394,47.7088,275135.0
2025-02-28 09:30:00,47.83,48.0,47.62,47.91,94389.0,47.6589,47.8283,47.4497,47.7387,94389.0
2025-02-28 10:00:00,47.89,48.05,47.71,48.0,235045.0,47.7187,47.8782,47.5394,47.8283,235045.0
2025-02-28 10:30:00,48.01,48.01,47.88,47.95,60427.0,47.8383,47.8383,47.7088,47.7785,60427.0
2025-02-28 11:00:00,47.94,47.94,47.76,47.76,48924.0,47.7685,47.7685,47.5892,47.5892,48924.0
2025-02-28 11:30:00,47.75,47.88,47.72,47.8,38704.0,47.5792,47.7088,47.5493,47.629,38704.0
2025-02-28 12:00:00,47.79,47.8,47.56,47.56,55891.0,47.6191,47.629,47.3899,47.3899,55891.0
2025-02-28 12:30:00,47.56,47.59,47.33,47.39,53985.0,47.3899,47.4198,47.1607,47.2205,53985.0
2025-02-28 13:00:00,47.39,47.48,47.29,47.42,42565.0,47.2205,47.3102,47.1209,47.2504,42565.0
2025-02-28 13:30:00,47.41,47.59,47.37,47.37,49780.0,47.2404,47.4198,47.2006,47.2006,49780.0
2025-02-28 14:00:00,47.37,47.47,47.36,47.44,30440.0,47.2006,47.3002,47.1906,47.2703,30440.0
2025-02-28 14:30:00,47.44,47.6,47.44,47.55,52254.0,47.2703,47.4298,47.2703,47.3799,52254.0
2025-02-28 15:00:00,47.57,47.68,47.47,47.64,62187.0,47.3999,47.5095,47.3002,47.4696,62187.0
2025-02-28 15:30:00,47.64,48.1,47.61,48.08,422087.0,47.4696,47.928,47.4397,47.908,422087.0
2025-03-03 09:30:00,48.0,48.26,47.6,47.66,63599.0,47.8283,48.0874,47.4298,47.4895,63599.0
2025-03-03 10:00:00,47.59,47.85,47.37,47.79,85077.0,47.4198,47.6789,47.2006,47.6191,85077.0
2025-03-03 10:30:00,47.77,47.88,47.52,47.53,275503.0,47.5992,47.7088,47.35,47.36,275503.0
2025-03-03 11:00:00,47.53,47.68,47.48,47.54,83107.0,47.36,47.5095,47.3102,47.37,83107.0
2025-03-03 11:30:00,47.55,47.57,47.42,47.53,72273.0,47.3799,47.3999,47.2504,47.36,72273.0
2025-03-03 12:00:00,47.53,47.6,47.49,47.54,81417.0,47.36,47.4298,47.3202,47.37,81417.0
2025-03-03 12:30:00,47.54,47.58,47.35,47.4,93016.0,47.37,47.4098,47.1807,47.2305,93016.0
2025-03-03 13:00:00,47.4,47.41,47.15,47.17,73580.0,47.2305,47.2404,46.9814,47.0013,73580.0
2025-03-03 13:30:00,47.18,47.34,47.12,47.28,69799.0,47.0113,47.1707,46.9515,47.1109,69799.0
2025-03-03 14:00:00,47.27,47.31,47.22,47.27,80403.0,47.1009,47.1408,47.0511,47.1009,80403.0
2025-03-03 14:30:00,47.26,47.34,47.04,47.05,107879.0,47.091,47.1707,46.8718,46.8817,107879.0
2025-03-03 15:00:00,47.05,47.14,46.93,46.99,90487.0,46.8817,46.9714,46.7622,46.8219,90487.0
2025-03-03 15:30:00,46.99,47.11,46.88,47.06,253014.0,46.8219,46.9415,46.7123,46.8917,253014.0
2025-03-04 09:30:00,46.83,46.95,46.18,46.65,123047.0,46.6625,46.7821,46.0148,46.4832,123047.0
2025-03-04 10:00:00,46.64,46.93,46.57,46.78,90549.0,46.4732,46.7622,46.4034,46.6127,90549.0
2025-03-04 10:30:00,46.78,46.96,46.6,46.62,107723.0,46.6127,46.7921,46.4333,46.4533,107723.0
2025-03-04 11:00:00,46.61,46.75,46.5,46.55,58682.0,46.4433,46.5828,46.3337,46.3835,58682.0
2025-03-04 11:30:00,46.57,46.96,46.57,46.92,71246.0,46.4034,46.7921,46.4034,46.7522,71246.0
2025-03-04 12:00:00,46.93,47.19,46.89,47.19,69943.0,46.7622,47.0212,46.7223,47.0212,69943.0
2025-03-04 12:30:00,47.17,47.23,47.03,47.1,75258.0,47.0013,47.0611,46.8618,46.9316,75258.0
2025-03-04 13:00:00,47.12,47.27,47.09,47.17,49438.0,46.9515,47.1009,46.9216,47.0013,49438.0
2025-03-04 13:30:00,47.17,47.37,47.1,47.35,54656.0,47.0013,47.2006,46.9316,47.1807,54656.0
2025-03-04 14:00:00,47.34,47.46,47.27,47.36,260634.0,47.1707,47.2903,47.1009,47.1906,260634.0
2025-03-04 14:30:00,47.36,47.46,47.29,47.39,56244.0,47.1906,47.2903,47.1209,47.2205,56244.0
2025-03-04 15:00:00,47.38,47.5,47.29,47.4,75245.0,47.2106,47.3301,47.1209,47.2305,75245.0
2025-03-04 15:30:00,47.38,47.39,46.89,46.89,296114.0,47.2106,47.2205,46.7223,46.7223,296114.0
2025-03-05 09:30:00,46.93,47.24,46.8,46.89,37740.0,46.7622,47.0711,46.6326,46.7223,37740.0
2025-03-05 10:00:00,46.89,47.1,46.74,46.8,29122.0,46.7223,46.9316,46.5728,46.6326,29122.0
2025-03-05 10:30:00,46.78,46.95,46.67,46.86,47748.0,46.6127,46.7821,46.5031,46.6924,47748.0
2025-03-05 11:00:00,46.83,46.83,46.58,46.64,24321.0,46.6625,46.6625,46.4134,46.4732,24321.0
2025-03-05 11:30:00,46.62,46.82,46.56,46.8,37185.0,46.4533,46.6526,46.3935,46.6326,37185.0
2025-03-05 12:00:00,46.82,46.88,46.73,46.83,21193.0,46.6526,46.7123,46.5629,46.6625,21193.0
2025-03-05 12:30:00,46.85,46.95,46.8,46.94,23725.0,46.6824,46.7821,46.6326,46.7721,23725.0
2025-03-05 13:00:00,46.94,46.97,46.78,46.84,29023.0,46.7721,46.802,46.6127,46.6725,29023.0
2025-03-05 13:30:00,46.83,46.89,46.71,46.86,29782.0,46.6625,46.7223,46.5429,46.6924,29782.0
2025-03-05 14:00:00,46.86,47.08,46.83,47.01,46848.0,46.6924,46.9116,46.6625,46.8419,46848.0
2025-03-05 14:30:00,47.01,47.12,46.99,47.04,32112.0,46.8419,46.9515,46.8219,46.8718,32112.0
2025-03-05 15:00:00,47.07,47.15,46.88,46.96,56441.0,46.9017,46.9814,46.7123,46.7921,56441.0
2025-03-05 15:30:00,46.95,46.95,46.71,46.91,269054.0,46.7821,46.7821,46.5429,46.7422,269054.0
2025-03-06 09:30:00,46.6,46.91,46.49,46.82,132284.0,46.4333,46.7422,46.3237,46.6526,132284.0
2025-03-06 10:00:00,46.82,47.31,46.79,47.28,87775.0,46.6526,47.1408,46.6227,47.1109,87775.0
2025-03-06 10:30:00,47.28,47.35,47.16,47.26,175381.0,47.1109,47.1807,46.9913,47.091,175381.0
2025-03-06 11:00:00,47.26,47.35,47.16,47.24,264910.0,47.091,47.1807,46.9913,47.0711,264910.0
2025-03-06 11:30:00,47.29,47.3,46.99,47.01,52756.0,47.1209,47.1308,46.8219,46.8419,52756.0
2025-03-06 12:00:00,47.01,47.09,46.93,47.06,70852.0,46.8419,46.9216,46.7622,46.8917,70852.0
2025-03-06 12:30:00,47.06,47.11,46.94,47.09,81496.0,46.8917,46.9415,46.7721,46.9216,81496.0
2025-03-06 13:00:00,47.09,47.26,47.01,47.13,77710.0,46.9216,47.091,46.8419,46.9614,77710.0
2025-03-06 13:30:00,47.13,47.25,47.06,47.18,83617.0,46.9614,47.081,46.8917,47.0113,83617.0
2025-03-06 14:00:00,47.18,47.2,47.0,47.02,82476.0,47.0113,47.0312,46.8319,46.8518,82476.0
2025-03-06 14:30:00,47.02,47.31,46.95,47.21,165491.0,46.8518,47.1408,46.7821,47.0412,165491.0
2025-03-06 15:00:00,47.22,47.65,47.16,47.65,106049.0,47.0511,47.4796,46.9913,47.4796,106049.0
2025-03-06 15:30:00,47.65,47.68,47.36,47.37,402938.0,47.4796,47.5095,47.1906,47.2006,402938.0
2025-03-07 09:30:00,47.28,48.38,47.22,48.32,83329.0,47.1109,48.207,47.0511,48.1472,83329.0
2025-03-07 10:00:00,48.27,48.52,48.19,48.45,80698.0,48.0974,48.3465,48.0177,48.2767,80698.0
2025-03-07 10:30:00,48.44,48.67,48.23,48.46,76407.0,48.2668,48.4959,48.0575,48.2867,76407.0
2025-03-07 11:00:00,48.45,48.68,48.45,48.67,59681.0,48.2767,48.5059,48.2767,48.4959,59681.0
2025-03-07 11:30:00,48.66,48.73,48.33,48.7,130957.0,48.486,48.5557,48.1572,48.5258,130957.0
2025-03-07 12:00:00,48.7,48.84,48.44,48.6,69164.0,48.5258,48.6653,48.2668,48.4262,69164.0
2025-03-07 12:30:00,48.58,48.97,48.54,48.66,97135.0,48.4063,48.7949,48.3664,48.486,97135.0
2025-03-07 13:00:00,48.67,49.05,48.67,48.86,48278.0,48.4959,48.8746,48.4959,48.6853,48278.0
2025-03-07 13:30:00,48.84,49.15,48.84,49.09,45523.0,48.6653,48.9742,48.6653,48.9144,45523.0
2025-03-07 14:00:00,49.09,49.29,48.93,49.29,33029.0,48.9144,49.1137,48.755,49.1137,33029.0
2025-03-07 14:30:00,49.28,49.3,49.06,49.08,45481.0,49.1038,49.1237,48.8845,48.9045,45481.0
2025-03-07 15:00:00,49.06,49.28,49.02,49.25,58940.0,48.8845,49.1038,48.8447,49.0739,58940.0
2025-03-07 15:30:00,49.24,49.39,49.11,49.25,306387.0,49.0639,49.2134,48.9344,49.0739,306387.0
2025-03-10 09:30:00,48.96,49.97,48.96,49.92,69325.0,48.7849,49.7913,48.7849,49.7415,69325.0
2025-03-10 10:00:00,49.94,50.15,49.62,49.81,54388.0,49.7614,49.9706,49.4425,49.6319,54388.0
2025-03-10 10:30:00,49.82,49.92,49.72,49.92,35809.0,49.6418,49.7415,49.5422,49.7415,35809.0
2025-03-10 11:00:00,49.94,49.96,49.81,49.87,34597.0,49.7614,49.7813,49.6319,49.6916,34597.0
2025-03-10 11:30:00,49.89,49.93,49.66,49.84,37309.0,49.7116,49.7514,49.4824,49.6618,37309.0
2025-03-10 12:00:00,49.84,49.85,49.68,49.79,37981.0,49.6618,49.6717,49.5023,49.6119,37981.0
2025-03-10 12:30:00,49.79,49.94,49.51,49.68,75636.0,49.6119,49.7614,49.3329,49.5023,75636.0
2025-03-10 13:00:00,49.68,49.9,49.6,49.77,99220.0,49.5023,49.7215,49.4226,49.592,99220.0
2025-03-10 13:30:00,49.74,49.86,49.6,49.84,59676.0,49.5621,49.6817,49.4226,49.6618,59676.0
2025-03-10 14:00:00,49.85,49.89,49.72,49.87,73780.0,49.6717,49.7116,49.5422,49.6916,73780.0
2025-03-10 14:30:00,49.88,49.91,49.61,49.65,96538.0,49.7016,49.7315,49.4326,49.4724,96538.0
2025-03-10 15:00:00,49.65,49.97,49.55,49.79,119282.0,49.4724,49.7913,49.3728,49.6119,119282.0
2025-03-10 15:30:00,49.81,49.96,49.7,49.71,410633.0,49.6319,49.7813,49.5223,49.5322,410633.0
2025-03-11 09:30:00,49.6,49.82,49.12,49.22,51685.0,49.4226,49.6418,48.9443,49.044,51685.0
2025-03-11 10:00:00,49.22,49.46,48.81,49.01,74512.0,49.044,49.2831,48.6354,48.8347,74512.0
2025-03-11 10:30:00,49.03,49.09,48.77,48.8,121017.0,48.8546,48.9144,48.5956,48.6255,121017.0
2025-03-11 11:00:00,48.77,49.02,48.77,48.81,52073.0,48.5956,48.8447,48.5956,48.6354,52073.0
2025-03-11 11:30:00,48.82,49.2,48.81,49.03,46181.0,48.6454,49.024,48.6354,48.8546,46181.0
2025-03-11 12:00:00,49.02,49.1,48.86,48.99,47319.0,48.8447,48.9244,48.6853,48.8148,47319.0
2025-03-11 12:30:00,49.01,49.21,48.72,48.78,41754.0,48.8347,49.034,48.5458,48.6055,41754.0
2025-03-11 13:00:00,48.77,48.78,48.52,48.55,36200.0,48.5956,48.6055,48.3465,48.3764,36200.0
2025-03-11 13:30:00,48.54,48.76,48.53,48.59,39091.0,48.3664,48.5856,48.3564,48.4162,39091.0
2025-03-11 14:00:00,48.62,48.92,48.6,48.89,60022.0,48.4461,48.745,48.4262,48.7152,60022.0
2025-03-11 14:30:00,48.92,49.14,48.78,49.05,34922.0,48.745,48.9643,48.6055,48.8746,34922.0
2025-03-11 15:00:00,49.04,49.07,48.74,48.8,39710.0,48.8646,48.8945,48.5657,48.6255,39710.0
2025-03-11 15:30:00,48.8,48.99,48.72,48.78,241192.0,48.6255,48.8148,48.5458,48.6055,241192.0
2025-03-12 09:30:00,48.73,48.96,47.35,47.56,128730.0,48.5557,48.7849,47.1807,47.3899,128730.0
2025-03-12 10:00:00,47.54,47.62,46.97,47.3,146227.0,47.37,47.4497,46.802,47.1308,146227.0
2025-03-12 10:30:00,47.3,47.52,47.3,47.41,49323.0,47.1308,47.35,47.1308,47.2404,49323.0
2025-03-12 11:00:00,47.38,47.49,47.24,47.34,46645.0,47.2106,47.3202,47.0711,47.1707,46645.0
2025-03-12 11:30:00,47.34,47.34,47.04,47.22,62513.0,47.1707,47.1707,46.8718,47.0511,62513.0
2025-03-12 12:00:00,47.2,47.28,47.14,47.22,50834.0,47.0312,47.1109,46.9714,47.0511,50834.0
2025-03-12 12:30:00,47.23,47.38,47.15,47.18,50008.0,47.0611,47.2106,46.9814,47.0113,50008.0
2025-03-12 13:00:00,47.18,47.65,47.16,47.65,103820.0,47.0113,47.4796,46.9913,47.4796,103820.0
2025-03-12 13:30:00,47.65,47.83,47.59,47.63,209814.0,47.4796,47.6589,47.4198,47.4597,209814.0
2025-03-12 14:00:00,47.63,47.98,47.59,47.98,165364.0,47.4597,47.8084,47.4198,47.8084,165364.0
2025-03-12 14:30:00,47.99,48.26,47.98,48.17,89326.0,47.8184,48.0874,47.8084,47.9977,89326.0
2025-03-12 15:00:00,48.16,48.16,47.81,47.84,109878.0,47.9878,47.9878,47.639,47.6689,109878.0
2025-03-12 15:30:00,47.85,47.94,47.73,47.91,378885.0,47.6789,47.7685,47.5593,47.7387,378885.0
2025-03-13 09:30:00,47.87,48.71,47.81,48.56,68416.0,47.6988,48.5358,47.639,48.3863,68416.0
2025-03-13 10:00:00,48.57,48.75,48.32,48.36,94718.0,48.3963,48.5757,48.1472,48.187,94718.0
2025-03-13 10:30:00,48.37,48.57,48.33,48.44,46120.0,48.197,48.3963,48.1572,48.2668,46120.0
2025-03-13 11:00:00,48.45,48.46,48.27,48.32,71521.0,48.2767,48.2867,48.0974,48.1472,71521.0
2025-03-13 11:30:00,48.33,48.36,48.13,48.25,55037.0,48.1572,48.187,47.9579,48.0774,55037.0
2025-03-13 12:00:00,48.25,48.3,48.01,48.03,31428.0,48.0774,48.1273,47.8383,47.8582,31428.0
2025-03-13 12:30:00,48.0,48.19,47.98,48.08,27979.0,47.8283,48.0177,47.8084,47.908,27979.0
2025-03-13 13:00:00,48.1,48.11,47.83,47.86,38221.0,47.928,47.9379,47.6589,47.6888,38221.0
2025-03-13 13:30:00,47.86,47.87,47.65,47.67,27714.0,47.6888,47.6988,47.4796,47.4995,27714.0
2025-03-13 14:00:00,47.69,47.94,47.67,47.9,40112.0,47.5194,47.7685,47.4995,47.7287,40112.0
2025-03-13 14:30:00,47.88,48.16,47.88,48.15,35778.0,47.7088,47.9878,47.7088,47.9778,35778.0
2025-03-13 15:00:00,48.13,48.24,47.76,47.82,50707.0,47.9579,48.0675,47.5892,47.649,50707.0
2025-03-13 15:30:00,47.82,47.96,47.72,47.82,210092.0,47.649,47.7885,47.5493,47.649,210092.0
2025-03-14 09:30:00,47.93,48.48,47.83,48.29,40027.0,47.7586,48.3066,47.6589,48.1173,40027.0
2025-03-14 10:00:00,48.15,48.3,47.95,48.08,21433.0,47.9778,48.1273,47.7785,47.908,21433.0
2025-03-14 10:30:00,48.11,48.35,48.11,48.35,16248.0,47.9379,48.1771,47.9379,48.1771,16248.0
2025-03-14 11:00:00,48.36,48.48,48.27,48.42,18986.0,48.187,48.3066,48.0974,48.2468,18986.0
2025-03-14 11:30:00,48.41,48.5,48.35,48.44,16915.0,48.2369,48.3265,48.1771,48.2668,16915.0
2025-03-14 12:00:00,48.44,48.48,48.3,48.41,18865.0,48.2668,48.3066,48.1273,48.2369,18865.0
2025-03-14 12:30:00,48.42,48.61,48.39,48.55,25612.0,48.2468,48.4362,48.2169,48.3764,25612.0
2025-03-14 13:00:00,48.55,48.74,48.51,48.66,29350.0,48.3764,48.5657,48.3365,48.486,29350.0
2025-03-14 13:30:00,48.64,48.67,48.52,48.54,43399.0,48.466,48.4959,48.3465,48.3664,43399.0
2025-03-14 14:00:00,48.54,48.66,48.54,48.63,50033.0,48.3664,48.486,48.3664,48.4561,50033.0
2025-03-14 14:30:00,48.64,48.91,48.63,48.88,67905.0,48.466,48.7351,48.4561,48.7052,67905.0
2025-03-14 15:00:00,48.87,48.95,48.81,48.83,40051.0,48.6952,48.7749,48.6354,48.6554,40051.0
2025-03-14 15:30:00,48.8,48.92,48.72,48.88,215809.0,48.6255,48.745,48.5458,48.7052,215809.0
2025-03-17 09:30:00,48.89,49.66,48.77,49.0,29511.0,48.7152,49.4824,48.5956,48.8248,29511.0
2025-03-17 10:00:00,48.98,49.2,48.82,48.89,39266.0,48.8048,49.024,48.6454,48.7152,39266.0
2025-03-17 10:30:00,48.9,48.9,48.6,48.67,37135.0,48.7251,48.7251,48.4262,48.4959,37135.0
2025-03-17 11:00:00,48.69,48.78,48.58,48.65,42271.0,48.5159,48.6055,48.4063,48.476,42271.0
2025-03-17 11:30:00,48.66,48.68,48.46,48.61,36791.0,48.486,48.5059,48.2867,48.4362,36791.0
2025-03-17 12:00:00,48.59,48.76,48.59,48.66,36263.0,48.4162,48.5856,48.4162,48.486,36263.0
2025-03-17 12:30:00,48.66,48.78,48.64,48.76,34794.0,48.486,48.6055,48.466,48.5856,34794.0
2025-03-17 13:00:00,48.76,48.82,48.71,48.78,35015.0,48.5856,48.6454,48.5358,48.6055,35015.0
2025-03-17 13:30:00,48.78,48.94,48.77,48.84,34577.0,48.6055,48.765,48.5956,48.6653,34577.0
2025-03-17 14:00:00,48.86,48.97,48.85,48.96,58348.0,48.6853,48.7949,48.6753,48.7849,58348.0
2025-03-17 14:30:00,48.96,49.0,48.93,48.95,54215.0,48.7849,48.8248,48.755,48.7749,54215.0
2025-03-17 15:00:00,48.94,48.94,48.72,48.75,55882.0,48.765,48.765,48.5458,48.5757,55882.0
2025-03-17 15:30:00,48.74,48.79,48.49,48.56,288937.0,48.5657,48.6155,48.3166,48.3863,288937.0
2025-03-18 09:30:00,48.36,48.37,48.07,48.08,36359.0,48.187,48.197,47.8981,47.908,36359.0
2025-03-18 10:00:00,48.09,48.29,48.08,48.13,38183.0,47.918,48.1173,47.908,47.9579,38183.0
2025-03-18 10:30:00,48.23,48.35,48.17,48.27,33937.0,48.0575,48.1771,47.9977,48.0974,33937.0
2025-03-18 11:00:00,48.26,48.39,48.19,48.38,28550.0,48.0874,48.2169,48.0177,48.207,28550.0
2025-03-18 11:30:00,48.36,48.48,48.36,48.44,41291.0,48.187,48.3066,48.187,48.2668,41291.0
2025-03-18 12:00:00,48.44,48.56,48.42,48.56,21864.0,48.2668,48.3863,48.2468,48.3863,21864.0
2025-03-18 12:30:00,48.56,48.57,48.44,48.47,24469.0,48.3863,48.3963,48.2668,48.2967,24469.0
2025-03-18 13:00:00,48.45,48.54,48.34,48.49,35205.0,48.2767,48.3664,48.1671,48.3166,35205.0
2025-03-18 13:30:00,48.5,48.67,48.5,48.59,24323.0,48.3265,48.4959,48.3265,48.4162,24323.0
2025-03-18 14:00:00,48.6,48.76,48.6,48.72,32800.0,48.4262,48.5856,48.4262,48.5458,32800.0
2025-03-18 14:30:00,48.72,48.77,48.54,48.72,41496.0,48.5458,48.5956,48.3664,48.5458,41496.0
2025-03-18 15:00:00,48.71,48.73,48.57,48.58,58922.0,48.5358,48.5557,48.3963,48.4063,58922.0
2025-03-18 15:30:00,48.58,48.76,48.53,48.74,326760.0,48.4063,48.5856,48.3564,48.5657,326760.0
2025-03-19 09:30:00,48.91,49.05,48.76,48.92,23840.0,48.7351,48.8746,48.5856,48.745,23840.0
2025-03-19 10:00:00,48.93,49.04,48.92,48.93,12555.0,48.755,48.8646,48.745,48.755,12555.0
2025-03-19 10:30:00,48.97,49.06,48.84,48.88,16878.0,48.7949,48.8845,48.6653,48.7052,16878.0
2025-03-19 11:00:00,48.87,48.95,48.84,48.88,11629.0,48.6952,48.7749,48.6653,48.7052,11629.0
2025-03-19 11:30:00,48.89,49.08,48.89,49.04,16222.0,48.7152,48.9045,48.7152,48.8646,16222.0
2025-03-19 12:00:00,49.05,49.07,48.95,49.04,18871.0,48.8746,48.8945,48.7749,48.8646,18871.0
2025-03-19 12:30:00,49.06,49.1,49.0,49.01,26744.0,48.8845,48.9244,48.8248,48.8347,26744.0
2025-03-19 13:00:00,48.99,48.99,48.84,48.96,29804.0,48.8148,48.8148,48.6653,48.7849,29804.0
2025-03-19 13:30:00,48.96,49.02,48.92,48.95,29864.0,48.7849,48.8447,48.745,48.7749,29864.0
2025-03-19 14:00:00,48.92,49.15,48.79,49.04,36971.0,48.745,48.9742,48.6155,48.8646,36971.0
2025-03-19 14:30:00,49.05,49.26,49.03,49.19,82855.0,48.8746,49.0838,48.8546,49.0141,82855.0
2025-03-19 15:00:00,49.19,49.29,49.06,49.09,93097.0,49.0141,49.1137,48.8845,48.9144,93097.0
2025-03-19 15:30:00,49.09,49.35,49.02,49.06,187642.0,48.9144,49.1735,48.8447,48.8845,187642.0
2025-03-20 09:30:00,48.77,48.88,48.67,48.81,22980.0,48.5956,48.7052,48.4959,48.6354,22980.0
2025-03-20 10:00:00,48.85,49.17,48.85,49.11,26179.0,48.6753,48.9941,48.6753,48.9344,26179.0
2025-03-20 10:30:00,49.08,49.14,48.98,49.05,18419.0,48.9045,48.9643,48.8048,48.8746,18419.0
2025-03-20 11:00:00,49.05,49.06,48.9,48.93,25266.0,48.8746,48.8845,48.7251,48.755,25266.0
2025-03-20 11:30:00,48.91,48.97,48.82,48.93,21358.0,48.7351,48.7949,48.6454,48.755,21358.0
2025-03-20 12:00:00,48.94,49.01,48.76,48.76,47237.0,48.765,48.8347,48.5856,48.5856,47237.0
2025-03-20 12:30:00,48.76,48.97,48.76,48.78,47948.0,48.5856,48.7949,48.5856,48.6055,47948.0
2025-03-20 13:00:00,48.78,48.9,48.6,48.61,26512.0,48.6055,48.7251,48.4262,48.4362,26512.0
2025-03-20 13:30:00,48.61,48.77,48.61,48.73,35385.0,48.4362,48.5956,48.4362,48.5557,35385.0
2025-03-20 14:00:00,48.72,48.84,48.71,48.76,42881.0,48.5458,48.6653,48.5358,48.5856,42881.0
2025-03-20 14:30:00,48.75,48.86,48.7,48.76,30597.0,48.5757,48.6853,48.5258,48.5856,30597.0
2025-03-20 15:00:00,48.77,48.85,48.69,48.69,39251.0,48.5956,48.6753,48.5159,48.5159,39251.0
2025-03-20 15:30:00,48.7,48.72,48.51,48.6,302204.0,48.5258,48.5458,48.3365,48.4262,302204.0
2025-03-21 09:30:00,48.19,48.63,47.99,48.61,162248.0,48.0177,48.4561,47.8184,48.4362,162248.0
2025-03-21 10:00:00,48.61,48.69,48.42,48.59,22308.0,48.4362,48.5159,48.2468,48.4162,22308.0
2025-03-21 10:30:00,48.59,48.79,48.56,48.74,27546.0,48.4162,48.6155,48.3863,48.5657,27546.0
2025-03-21 11:00:00,48.73,48.79,48.66,48.7,21162.0,48.5557,48.6155,48.486,48.5258,21162.0
2025-03-21 11:30:00,48.71,48.75,48.55,48.59,24478.0,48.5358,48.5757,48.3764,48.4162,24478.0
2025-03-21 12:00:00,48.6,48.79,48.53,48.77,16219.0,48.4262,48.6155,48.3564,48.5956,16219.0
2025-03-21 12:30:00,48.77,48.85,48.72,48.82,17064.0,48.5956,48.6753,48.5458,48.6454,17064.0
2025-03-21 13:00:00,48.82,48.82,48.66,48.7,18353.0,48.6454,48.6454,48.486,48.5258,18353.0
2025-03-21 13:30:00,48.7,48.97,48.68,48.93,29705.0,48.5258,48.7949,48.5059,48.755,29705.0
2025-03-21 14:00:00,48.93,48.95,48.81,48.82,37641.0,48.755,48.7749,48.6354,48.6454,37641.0
2025-03-21 14:30:00,48.82,48.91,48.81,48.82,27811.0,48.6454,48.7351,48.6354,48.6454,27811.0
2025-03-21 15:00:00,48.84,48.84,48.71,48.78,43083.0,48.6653,48.6653,48.5358,48.6055,43083.0
2025-03-21 15:30:00,48.77,48.84,48.61,48.71,217709.0,48.5956,48.6653,48.4362,48.5358,217709.0
2025-03-24 09:30:00,49.09,49.23,48.76,48.98,36303.0,48.9144,49.0539,48.5856,48.8048,36303.0
2025-03-24 10:00:00,48.98,49.1,48.79,48.86,35724.0,48.8048,48.9244,48.6155,48.6853,35724.0
2025-03-24 10:30:00,48.85,48.91,48.71,48.81,30945.0,48.6753,48.7351,48.5358,48.6354,30945.0
2025-03-24 11:00:00,48.83,48.83,48.62,48.69,29901.0,48.6554,48.6554,48.4461,48.5159,29901.0
2025-03-24 11:30:00,48.69,48.79,48.62,48.75,26877.0,48.5159,48.6155,48.4461,48.5757,26877.0
2025-03-24 12:00:00,48.76,48.93,48.75,48.87,21768.0,48.5856,48.755,48.5757,48.6952,21768.0
2025-03-24 12:30:00,48.85,48.86,48.6,48.65,40960.0,48.6753,48.6853,48.4262,48.476,40960.0
2025-03-24 13:00:00,48.66,48.81,48.66,48.81,18105.0,48.486,48.6354,48.486,48.6354,18105.0
2025-03-24 13:30:00,48.8,48.85,48.78,48.84,18291.0,48.6255,48.6753,48.6055,48.6653,18291.0
2025-03-24 14:00:00,48.84,48.84,48.69,48.71,19581.0,48.6653,48.6653,48.5159,48.5358,19581.0
2025-03-24 14:30:00,48.71,48.83,48.69,48.8,17027.0,48.5358,48.6554,48.5159,48.6255,17027.0
2025-03-24 15:00:00,48.79,48.83,48.58,48.59,40658.0,48.6155,48.6554,48.4063,48.4162,40658.0
2025-03-24 15:30:00,48.59,48.72,48.53,48.59,221481.0,48.4162,48.5458,48.3564,48.4162,221481.0
2025-03-25 09:30:00,48.82,49.03,48.81,48.93,27833.0,48.6454,48.8546,48.6354,48.755,27833.0
2025-03-25 10:00:00,48.93,49.18,48.93,49.13,28642.0,48.755,49.0041,48.755,48.9543,28642.0
2025-03-25 10:30:00,49.13,49.24,49.07,49.09,27075.0,48.9543,49.0639,48.8945,48.9144,27075.0
2025-03-25 11:00:00,49.07,49.18,49.06,49.12,22923.0,48.8945,49.0041,48.8845,48.9443,22923.0
2025-03-25 11:30:00,49.11,49.17,48.88,48.92,32972.0,48.9344,48.9941,48.7052,48.745,32972.0
2025-03-25 12:00:00,48.92,49.09,48.92,48.98,25257.0,48.745,48.9144,48.745,48.8048,25257.0
2025-03-25 12:30:00,48.98,49.06,48.93,49.03,23155.0,48.8048,48.8845,48.755,48.8546,23155.0
2025-03-25 13:00:00,49.02,49.11,49.02,49.05,29916.0,48.8447,48.9344,48.8447,48.8746,29916.0
2025-03-25 13:30:00,49.05,49.1,49.04,49.07,25833.0,48.8746,48.9244,48.8646,48.8945,25833.0
2025-03-25 14:00:00,49.06,49.1,48.96,48.98,31464.0,48.8845,48.9244,48.7849,48.8048,31464.0
2025-03-25 14:30:00,48.98,48.99,48.91,48.94,31211.0,48.8048,48.8148,48.7351,48.765,31211.0
2025-03-25 15:00:00,48.94,49.08,48.94,49.03,41915.0,48.765,48.9045,48.765,48.8546,41915.0
2025-03-25 15:30:00,49.03,49.18,48.7,49.13,329248.0,48.8546,49.0041,48.5258,48.9543,329248.0
2025-03-26 09:30:00,49.25,49.62,49.21,49.33,17595.0,49.0739,49.4425,49.034,49.1536,17595.0
2025-03-26 10:00:00,49.36,49.55,49.32,49.55,29939.0,49.1835,49.3728,49.1436,49.3728,29939.0
2025-03-26 10:30:00,49.55,49.62,49.51,49.54,38973.0,49.3728,49.4425,49.3329,49.3628,38973.0
2025-03-26 11:00:00,49.55,49.65,49.44,49.5,31405.0,49.3728,49.4724,49.2632,49.323,31405.0
2025-03-26 11:30:00,49.48,49.76,49.45,49.69,44707.0,49.303,49.582,49.2731,49.5123,44707.0
2025-03-26 12:00:00,49.7,49.73,49.67,49.72,30474.0,49.5223,49.5521,49.4924,49.5422,30474.0
2025-03-26 12:30:00,49.72,49.81,49.63,49.66,31528.0,49.5422,49.6319,49.4525,49.4824,31528.0
2025-03-26 13:00:00,49.64,49.72,49.57,49.6,41964.0,49.4625,49.5422,49.3927,49.4226,41964.0
2025-03-26 13:30:00,49.6,49.69,49.52,49.63,35158.0,49.4226,49.5123,49.3429,49.4525,35158.0
2025-03-26 14:00:00,49.64,49.86,49.64,49.69,67880.0,49.4625,49.6817,49.4625,49.5123,67880.0
2025-03-26 14:30:00,49.66,49.67,49.56,49.59,46334.0,49.4824,49.4924,49.3828,49.4126,46334.0
2025-03-26 15:00:00,49.58,49.6,49.39,49.4,77241.0,49.4027,49.4226,49.2134,49.2233,77241.0
2025-03-26 15:30:00,49.4,49.49,49.28,49.34,264310.0,49.2233,49.313,49.1038,49.1635,264310.0
2025-03-27 09:30:00,49.52,49.8,49.27,49.72,52422.0,49.3429,49.6219,49.0938,49.5422,52422.0
2025-03-27 10:00:00,49.74,49.82,49.5,49.55,38649.0,49.5621,49.6418,49.323,49.3728,38649.0
2025-03-27 10:30:00,49.55,49.58,49.42,49.44,28253.0,49.3728,49.4027,49.2433,49.2632,28253.0
2025-03-27 11:00:00,49.42,49.55,49.41,49.43,32712.0,49.2433,49.3728,49.2333,49.2532,32712.0
2025-03-27 11:30:00,49.42,49.44,49.21,49.23,39653.0,49.2433,49.2632,49.034,49.0539,39653.0
2025-03-27 12:00:00,49.25,49.37,49.24,49.25,27838.0,49.0739,49.1934,49.0639,49.0739,27838.0
2025-03-27 12:30:00,49.24,49.27,49.16,49.19,27052.0,49.0639,49.0938,48.9842,49.0141,27052.0
2025-03-27 13:00:00,49.18,49.25,49.14,49.14,34646.0,49.0041,49.0739,48.9643,48.9643,34646.0
2025-03-27 13:30:00,49.15,49.23,49.14,49.19,34932.0,48.9742,49.0539,48.9643,49.0141,34932.0
2025-03-27 14:00:00,49.18,49.29,49.18,49.22,39747.0,49.0041,49.1137,49.0041,49.044,39747.0
2025-03-27 14:30:00,49.21,49.25,49.12,49.12,56852.0,49.034,49.0739,48.9443,48.9443,56852.0
2025-03-27 15:00:00,49.12,49.29,49.12,49.27,52810.0,48.9443,49.1137,48.9443,49.0938,52810.0
2025-03-27 15:30:00,49.27,49.27,48.83,48.98,289067.0,49.0938,49.0938,48.6554,48.8048,289067.0
2025-03-28 09:30:00,49.09,49.12,48.83,48.91,27717.0,48.9144,48.9443,48.6554,48.7351,27717.0
2025-03-28 10:00:00,48.9,49.02,48.82,48.93,24089.0,48.7251,48.8447,48.6454,48.755,24089.0
2025-03-28 10:30:00,48.94,48.99,48.72,48.78,87714.0,48.765,48.8148,48.5458,48.6055,87714.0
2025-03-28 11:00:00,48.76,48.95,48.74,48.91,56056.0,48.5856,48.7749,48.5657,48.7351,56056.0
2025-03-28 11:30:00,48.9,49.1,48.87,49.04,52211.0,48.7251,48.9244,48.6952,48.8646,52211.0
2025-03-28 12:00:00,49.05,49.13,48.95,48.95,51043.0,48.8746,48.9543,48.7749,48.7749,51043.0
2025-03-28 12:30:00,48.96,49.01,48.91,48.94,30678.0,48.7849,48.8347,48.7351,48.765,30678.0
2025-03-28 13:00:00,48.94,48.94,48.71,48.73,18712.0,48.765,48.765,48.5358,48.5557,18712.0
2025-03-28 13:30:00,48.73,48.98,48.73,48.96,23271.0,48.5557,48.8048,48.5557,48.7849,23271.0
2025-03-28 14:00:00,48.98,49.02,48.86,48.91,22237.0,48.8048,48.8447,48.6853,48.7351,22237.0
2025-03-28 14:30:00,48.91,48.94,48.85,48.9,21878.0,48.7351,48.765,48.6753,48.7251,21878.0
2025-03-28 15:00:00,48.9,49.03,48.79,48.84,52894.0,48.7251,48.8546,48.6155,48.6653,52894.0
2025-03-28 15:30:00,48.84,49.01,48.75,48.99,183992.0,48.6653,48.8347,48.5757,48.8148,183992.0
2025-03-31 09:30:00,48.85,49.42,48.72,49.2,32284.0,48.6753,49.2433,48.5458,49.024,32284.0
2025-03-31 10:00:00,49.17,49.26,49.02,49.06,29103.0,48.9941,49.0838,48.8447,48.8845,29103.0
2025-03-31 10:30:00,49.05,49.44,49.04,49.38,35004.0,48.8746,49.2632,48.8646,49.2034,35004.0
2025-03-31 11:00:00,49.39,49.47,49.34,49.38,27877.0,49.2134,49.2931,49.1635,49.2034,27877.0
2025-03-31 11:30:00,49.37,49.44,49.23,49.28,30760.0,49.1934,49.2632,49.0539,49.1038,30760.0
2025-03-31 12:00:00,49.28,49.29,49.09,49.28,44164.0,49.1038,49.1137,48.9144,49.1038,44164.0
2025-03-31 12:30:00,49.27,49.32,49.22,49.26,25313.0,49.0938,49.1436,49.044,49.0838,25313.0
2025-03-31 13:00:00,49.25,49.4,49.23,49.3,20507.0,49.0739,49.2233,49.0539,49.1237,20507.0
2025-03-31 13:30:00,49.3,49.54,49.29,49.41,24804.0,49.1237,49.3628,49.1137,49.2333,24804.0
2025-03-31 14:00:00,49.41,49.66,49.41,49.66,37929.0,49.2333,49.4824,49.2333,49.4824,37929.0
2025-03-31 14:30:00,49.67,49.74,49.64,49.7,26590.0,49.4924,49.5621,49.4625,49.5223,26590.0
2025-03-31 15:00:00,49.7,49.83,49.64,49.67,35484.0,49.5223,49.6518,49.4625,49.4924,35484.0
2025-03-31 15:30:00,49.65,49.85,49.6,49.6,330270.0,49.4724,49.6717,49.4226,49.4226,330270.0
2025-04-01 09:30:00,49.43,49.8,49.4,49.53,77068.0,49.43,49.8,49.4,49.53,77068.0
2025-04-01 10:00:00,49.57,49.74,49.49,49.61,54092.0,49.57,49.74,49.49,49.61,54092.0
2025-04-01 10:30:00,49.59,50.0,49.58,49.97,55003.0,49.59,50.0,49.58,49.97,55003.0
2025-04-01 11:00:00,49.96,50.32,49.94,50.13,47320.0,49.96,50.32,49.94,50.13,47320.0
2025-04-01 11:30:00,50.16,50.28,50.11,50.21,50987.0,50.16,50.28,50.11,50.21,50987.0
2025-04-01 12:00:00,50.21,50.35,50.0,50.04,93012.0,50.21,50.35,50.0,50.04,93012.0
2025-04-01 12:30:00,50.04,50.1,49.95,50.01,54783.0,50.04,50.1,49.95,50.01,54783.0
2025-04-01 13:00:00,50.01,50.07,49.79,49.8,37368.0,50.01,50.07,49.79,49.8,37368.0
2025-04-01 13:30:00,49.83,50.0,49.79,49.98,49118.0,49.83,50.0,49.79,49.98,49118.0
2025-04-01 14:00:00,50.0,50.0,49.86,49.92,47240.0,50.0,50.0,49.86,49.92,47240.0
2025-04-01 14:30:00,49.91,49.98,49.85,49.96,49382.0,49.91,49.98,49.85,49.96,49382.0
2025-04-01 15:00:00,49.97,50.04,49.89,49.92,58416.0,49.97,50.04,49.89,49.92,58416.0
2025-04-01 15:30:00,49.93,50.26,49.91,50.16,307199.0,49.93,50.26,49.91,50.16,307199.0
2025-04-02 09:30:00,49.79,50.05,49.35,49.71,39426.0,49.79,50.05,49.35,49.71,39426.0
2025-04-02 10:00:00,49.7,49.77,49.56,49.62,24181.0,49.7,49.77,49.56,49.62,24181.0
2025-04-02 10:30:00,49.61,49.64,49.49,49.58,26578.0,49.61,49.64,49.49,49.58,26578.0
2025-04-02 11:00:00,49.57,49.64,49.48,49.61,27420.0,49.57,49.64,49.48,49.61,27420.0
2025-04-02 11:30:00,49.67,49.67,49.45,49.53,28900.0,49.67,49.67,49.45,49.53,28900.0
2025-04-02 12:00:00,49.54,49.66,49.54,49.66,18165.0,49.54,49.66,49.54,49.66,18165.0
2025-04-02 12:30:00,49.67,49.76,49.58,49.76,25397.0,49.67,49.76,49.58,49.76,25397.0
2025-04-02 13:00:00,49.75,49.84,49.74,49.77,16589.0,49.75,49.84,49.74,49.77,16589.0
2025-04-02 13:30:00,49.76,49.76,49.48,49.55,37957.0,49.76,49.76,49.48,49.55,37957.0
2025-04-02 14:00:00,49.57,49.57,49.3,49.3,33418.0,49.57,49.57,49.3,49.3,33418.0
2025-04-02 14:30:00,49.3,49.49,49.22,49.22,36862.0,49.3,49.49,49.22,49.22,36862.0
2025-04-02 15:00:00,49.22,49.38,49.22,49.33,69958.0,49.22,49.38,49.22,49.33,69958.0
2025-04-02 15:30:00,49.32,49.6,49.29,49.6,218722.0,49.32,49.6,49.29,49.6,218722.0
2025-04-03 09:30:00,48.97,49.27,48.55,48.69,64626.0,48.97,49.27,48.55,48.69,64626.0
2025-04-03 10:00:00,48.69,48.82,48.48,48.73,45547.0,48.69,48.82,48.48,48.73,45547.0
2025-04-03 10:30:00,48.74,48.81,48.54,48.61,41879.0,48.74,48.81,48.54,48.61,41879.0
2025-04-03 11:00:00,48.59,48.89,48.58,48.66,160542.0,48.59,48.89,48.58,48.66,160542.0
2025-04-03 11:30:00,48.64,48.99,48.6,48.83,106942.0,48.64,48.99,48.6,48.83,106942.0
2025-04-03 12:00:00,48.82,49.23,48.82,49.22,62231.0,48.82,49.23,48.82,49.22,62231.0
2025-04-03 12:30:00,49.23,49.31,49.09,49.25,78300.0,49.23,49.31,49.09,49.25,78300.0
2025-04-03 13:00:00,49.25,49.27,49.04,49.09,40365.0,49.25,49.27,49.04,49.09,40365.0
2025-04-03 13:30:00,49.07,49.26,49.07,49.22,60045.0,49.07,49.26,49.07,49.22,60045.0
2025-04-03 14:00:00,49.23,49.24,49.03,49.05,44332.0,49.23,49.24,49.03,49.05,44332.0
2025-04-03 14:30:00,49.03,49.24,48.98,49.19,48906.0,49.03,49.24,48.98,49.19,48906.0
2025-04-03 15:00:00,49.18,49.21,48.9,49.02,69194.0,49.18,49.21,48.9,49.02,69194.0
2025-04-03 15:30:00,49.0,49.07,48.71,48.74,264074.0,49.0,49.07,48.71,48.74,264074.0
2025-04-04 09:30:00,47.57,48.03,47.23,47.75,91811.0,47.57,48.03,47.23,47.75,91811.0
2025-04-04 10:00:00,47.69,47.99,47.56,47.91,57335.0,47.69,47.99,47.56,47.91,57335.0
2025-04-04 10:30:00,47.88,47.94,47.19,47.7,63382.0,47.88,47.94,47.19,47.7,63382.0
2025-04-04 11:00:00,47.67,48.35,47.6,47.66,66264.0,47.67,48.35,47.6,47.66,66264.0
2025-04-04 11:30:00,47.66,47.72,47.33,47.57,86563.0,47.66,47.72,47.33,47.57,86563.0
2025-04-04 12:00:00,47.54,47.79,47.23,47.23,72624.0,47.54,47.79,47.23,47.23,72624.0
2025-04-04 12:30:00,47.21,47.28,47.04,47.15,58189.0,47.21,47.28,47.04,47.15,58189.0
2025-04-04 13:00:00,47.16,47.45,46.99,47.45,71864.0,47.16,47.45,46.99,47.45,71864.0
2025-04-04 13:30:00,47.4,47.7,47.3,47.7,49751.0,47.4,47.7,47.3,47.7,49751.0
2025-04-04 14:00:00,47.71,47.86,47.36,47.38,71065.0,47.71,47.86,47.36,47.38,71065.0
2025-04-04 14:30:00,47.38,47.4,47.07,47.28,146854.0,47.38,47.4,47.07,47.28,146854.0
2025-04-04 15:00:00,47.3,47.72,47.22,47.58,88043.0,47.3,47.72,47.22,47.58,88043.0
2025-04-04 15:30:00,47.54,47.82,47.43,47.45,417546.0,47.54,47.82,47.43,47.45,417546.0
2025-04-07 09:30:00,46.86,46.86,45.66,46.67,83331.0,46.86,46.86,45.66,46.67,83331.0
2025-04-07 10:00:00,46.72,48.31,46.27,46.69,71059.0,46.72,48.31,46.27,46.69,71059.0
2025-04-07 10:30:00,46.66,46.97,46.05,46.69,72681.0,46.66,46.97,46.05,46.69,72681.0
2025-04-07 11:00:00,46.68,47.05,45.79,45.85,67751.0,46.68,47.05,45.79,45.85,67751.0
2025-04-07 11:30:00,45.86,46.65,45.79,46.32,38432.0,45.86,46.65,45.79,46.32,38432.0
2025-04-07 12:00:00,46.25,46.26,45.89,46.25,28928.0,46.25,46.26,45.89,46.25,28928.0
2025-04-07 12:30:00,46.23,46.35,45.69,45.74,49364.0,46.23,46.35,45.69,45.74,49364.0
2025-04-07 13:00:00,45.78,46.41,45.76,46.38,52314.0,45.78,46.41,45.76,46.38,52314.0
2025-04-07 13:30:00,46.36,46.78,46.16,46.62,65524.0,46.36,46.78,46.16,46.62,65524.0
2025-04-07 14:00:00,46.63,46.7,46.08,46.08,63874.0,46.63,46.7,46.08,46.08,63874.0
2025-04-07 14:30:00,46.11,46.29,45.91,46.0,76012.0,46.11,46.29,45.91,46.0,76012.0
2025-04-07 15:00:00,45.98,46.22,45.68,45.84,136043.0,45.98,46.22,45.68,45.84,136043.0
2025-04-07 15:30:00,45.81,46.26,45.57,45.87,477899.0,45.81,46.26,45.57,45.87,477899.0
2025-04-08 09:30:00,46.95,47.27,46.74,47.18,39714.0,46.95,47.27,46.74,47.18,39714.0
2025-04-08 10:00:00,47.13,47.2,46.89,47.09,66151.0,47.13,47.2,46.89,47.09,66151.0
2025-04-08 10:30:00,47.13,47.19,46.63,46.63,60770.0,47.13,47.19,46.63,46.63,60770.0
2025-04-08 11:00:00,46.64,46.81,46.43,46.47,44838.0,46.64,46.81,46.43,46.47,44838.0
2025-04-08 11:30:00,46.48,46.85,46.47,46.76,51145.0,46.48,46.85,46.47,46.76,51145.0
2025-04-08 12:00:00,46.75,46.88,46.42,46.5,68943.0,46.75,46.88,46.42,46.5,68943.0
2025-04-08 12:30:00,46.54,46.59,45.93,45.93,47235.0,46.54,46.59,45.93,45.93,47235.0
2025-04-08 13:00:00,45.97,46.06,45.71,45.79,40551.0,45.97,46.06,45.71,45.79,40551.0
2025-04-08 13:30:00,45.77,46.25,45.73,46.09,58060.0,45.77,46.25,45.73,46.09,58060.0
2025-04-08 14:00:00,46.09,46.1,45.76,45.82,41644.0,46.09,46.1,45.76,45.82,41644.0
2025-04-08 14:30:00,45.84,46.15,45.76,45.82,38695.0,45.84,46.15,45.76,45.82,38695.0
2025-04-08 15:00:00,45.82,45.85,45.33,45.68,71409.0,45.82,45.85,45.33,45.68,71409.0
2025-04-08 15:30:00,45.58,45.58,45.04,45.34,325417.0,45.58,45.58,45.04,45.34,325417.0
2025-04-09 09:30:00,45.0,45.96,44.83,45.88,39073.0,45.0,45.96,44.83,45.88,39073.0
2025-04-09 10:00:00,45.94,46.03,45.53,45.74,33203.0,45.94,46.03,45.53,45.74,33203.0
2025-04-09 10:30:00,45.73,45.88,45.48,45.52,76810.0,45.73,45.88,45.48,45.52,76810.0
2025-04-09 11:00:00,45.52,45.83,45.51,45.77,33390.0,45.52,45.83,45.51,45.77,33390.0
2025-04-09 11:30:00,45.75,45.93,45.67,45.73,74471.0,45.75,45.93,45.67,45.73,74471.0
2025-04-09 12:00:00,45.7,46.07,45.65,46.01,27951.0,45.7,46.07,45.65,46.01,27951.0
2025-04-09 12:30:00,45.97,46.36,45.96,46.32,46799.0,45.97,46.36,45.96,46.32,46799.0
2025-04-09 13:00:00,46.32,48.31,46.14,47.82,160222.0,46.32,48.31,46.14,47.82,160222.0
2025-04-09 13:30:00,47.75,48.74,47.71,48.73,78471.0,47.75,48.74,47.71,48.73,78471.0
2025-04-09 14:00:00,48.75,48.93,47.52,47.93,172464.0,48.75,48.93,47.52,47.93,172464.0
2025-04-09 14:30:00,47.97,48.1,47.56,47.82,71400.0,47.97,48.1,47.56,47.82,71400.0
2025-04-09 15:00:00,47.76,48.51,47.74,48.3,108522.0,47.76,48.51,47.74,48.3,108522.0
2025-04-09 15:30:00,48.32,48.62,48.11,48.39,409909.0,48.32,48.62,48.11,48.39,409909.0
2025-04-10 09:30:00,47.99,48.31,47.64,47.82,37491.0,47.99,48.31,47.64,47.82,37491.0
2025-04-10 10:00:00,47.88,47.88,47.57,47.68,46045.0,47.88,47.88,47.57,47.68,46045.0
2025-04-10 10:30:00,47.65,48.09,47.65,47.73,33910.0,47.65,48.09,47.65,47.73,33910.0
2025-04-10 11:00:00,47.72,47.95,47.67,47.83,38328.0,47.72,47.95,47.67,47.83,38328.0
2025-04-10 11:30:00,47.83,47.83,47.37,47.45,29649.0,47.83,47.83,47.37,47.45,29649.0
2025-04-10 12:00:00,47.41,47.55,46.71,46.84,37226.0,47.41,47.55,46.71,46.84,37226.0
2025-04-10 12:30:00,46.85,47.51,46.8,47.51,31811.0,46.85,47.51,46.8,47.51,31811.0
2025-04-10 13:00:00,47.47,47.81,46.9,47.33,37934.0,47.47,47.81,46.9,47.33,37934.0
2025-04-10 13:30:00,47.33,47.96,47.33,47.94,47110.0,47.33,47.96,47.33,47.94,47110.0
2025-04-10 14:00:00,47.94,48.12,47.46,47.93,29625.0,47.94,48.12,47.46,47.93,29625.0
2025-04-10 14:30:00,47.95,48.11,47.79,47.93,141262.0,47.95,48.11,47.79,47.93,141262.0
2025-04-10 15:00:00,47.92,48.26,47.75,47.76,64106.0,47.92,48.26,47.75,47.76,64106.0
2025-04-10 15:30:00,47.77,47.98,47.43,47.86,331764.0,47.77,47.98,47.43,47.86,331764.0
2025-04-11 09:30:00,48.0,48.01,47.53,47.93,55073.0,48.0,48.01,47.53,47.93,55073.0
2025-04-11 10:00:00,47.93,48.15,47.72,47.72,33501.0,47.93,48.15,47.72,47.72,33501.0
2025-04-11 10:30:00,47.71,48.05,47.7,47.89,22761.0,47.71,48.05,47.7,47.89,22761.0
2025-04-11 11:00:00,47.92,48.14,47.52,47.59,17019.0,47.92,48.14,47.52,47.59,17019.0
2025-04-11 11:30:00,47.63,47.78,47.56,47.72,33928.0,47.63,47.78,47.56,47.72,33928.0
2025-04-11 12:00:00,47.76,47.97,47.65,47.9,28632.0,47.76,47.97,47.65,47.9,28632.0
2025-04-11 12:30:00,47.9,48.26,47.9,48.11,32498.0,47.9,48.26,47.9,48.11,32498.0
2025-04-11 13:00:00,48.13,48.32,48.06,48.06,41146.0,48.13,48.32,48.06,48.06,41146.0
2025-04-11 13:30:00,48.09,48.54,48.04,48.44,22556.0,48.09,48.54,48.04,48.44,22556.0
2025-04-11 14:00:00,48.5,48.53,48.35,48.47,49431.0,48.5,48.53,48.35,48.47,49431.0
2025-04-11 14:30:00,48.45,48.62,48.39,48.44,26391.0,48.45,48.62,48.39,48.44,26391.0
2025-04-11 15:00:00,48.43,48.66,48.41,48.42,64980.0,48.43,48.66,48.41,48.42,64980.0
2025-04-11 15:30:00,48.39,48.51,48.17,48.49,247162.0,48.39,48.51,48.17,48.49,247162.0
2025-04-14 09:30:00,48.85,49.0,48.23,48.52,109680.0,48.85,49.0,48.23,48.52,109680.0
2025-04-14 10:00:00,48.53,48.66,48.36,48.62,68768.0,48.53,48.66,48.36,48.62,68768.0
2025-04-14 10:30:00,48.63,48.84,48.58,48.72,21564.0,48.63,48.84,48.58,48.72,21564.0
2025-04-14 11:00:00,48.68,48.76,48.56,48.56,22763.0,48.68,48.76,48.56,48.56,22763.0
2025-04-14 11:30:00,48.55,48.67,48.37,48.4,31389.0,48.55,48.67,48.37,48.4,31389.0
2025-04-14 12:00:00,48.49,48.56,48.29,48.48,15757.0,48.49,48.56,48.29,48.48,15757.0
2025-04-14 12:30:00,48.48,48.59,48.38,48.38,25570.0,48.48,48.59,48.38,48.38,25570.0
2025-04-14 13:00:00,48.42,48.7,48.34,48.45,24497.0,48.42,48.7,48.34,48.45,24497.0
2025-04-14 13:30:00,48.43,48.51,48.35,48.5,29136.0,48.43,48.51,48.35,48.5,29136.0
2025-04-14 14:00:00,48.51,48.61,48.47,48.56,25749.0,48.51,48.61,48.47,48.56,25749.0
2025-04-14 14:30:00,48.55,48.67,48.54,48.66,31260.0,48.55,48.67,48.54,48.66,31260.0
2025-04-14 15:00:00,48.68,48.78,48.65,48.72,36479.0,48.68,48.78,48.65,48.72,36479.0
2025-04-14 15:30:00,48.74,48.75,48.41,48.47,228212.0,48.74,48.75,48.41,48.47,228212.0
2025-04-15 09:30:00,48.71,49.02,48.24,48.95,46502.0,48.71,49.02,48.24,48.95,46502.0
2025-04-15 10:00:00,48.96,49.05,48.5,48.52,27980.0,48.96,49.05,48.5,48.52,27980.0
2025-04-15 10:30:00,48.5,48.7,48.5,48.58,93598.0,48.5,48.7,48.5,48.58,93598.0
2025-04-15 11:00:00,48.58,48.76,48.58,48.65,30773.0,48.58,48.76,48.58,48.65,30773.0
2025-04-15 11:30:00,48.65,48.7,48.5,48.68,34628.0,48.65,48.7,48.5,48.68,34628.0
2025-04-15 12:00:00,48.71,48.82,48.71,48.77,9224.0,48.71,48.82,48.71,48.77,9224.0
2025-04-15 12:30:00,48.75,48.79,48.58,48.68,14323.0,48.75,48.79,48.58,48.68,14323.0
2025-04-15 13:00:00,48.66,48.72,48.51,48.57,15142.0,48.66,48.72,48.51,48.57,15142.0
2025-04-15 13:30:00,48.58,48.68,48.54,48.59,16577.0,48.58,48.68,48.54,48.59,16577.0
2025-04-15 14:00:00,48.58,48.6,48.5,48.53,18395.0,48.58,48.6,48.5,48.53,18395.0
2025-04-15 14:30:00,48.55,48.63,48.52,48.63,21372.0,48.55,48.63,48.52,48.63,21372.0
2025-04-15 15:00:00,48.61,48.77,48.61,48.68,33461.0,48.61,48.77,48.61,48.68,33461.0
2025-04-15 15:30:00,48.69,48.82,48.66,48.76,193946.0,48.69,48.82,48.66,48.76,193946.0
2025-04-16 09:30:00,48.58,49.05,48.58,48.91,22698.0,48.58,49.05,48.58,48.91,22698.0
2025-04-16 10:00:00,48.91,49.18,48.91,49.01,29095.0,48.91,49.18,48.91,49.01,29095.0
2025-04-16 10:30:00,48.98,49.25,48.98,49.19,57048.0,48.98,49.25,48.98,49.19,57048.0
2025-04-16 11:00:00,49.19,49.36,49.13,49.3,62192.0,49.19,49.36,49.13,49.3,62192.0
2025-04-16 11:30:00,49.27,49.29,49.16,49.21,41465.0,49.27,49.29,49.16,49.21,41465.0
2025-04-16 12:00:00,49.22,49.3,49.07,49.07,41399.0,49.22,49.3,49.07,49.07,41399.0
2025-04-16 12:30:00,49.09,49.16,49.01,49.11,77487.0,49.09,49.16,49.01,49.11,77487.0
2025-04-16 13:00:00,49.12,49.12,48.89,48.96,35872.0,49.12,49.12,48.89,48.96,35872.0
2025-04-16 13:30:00,48.94,48.94,48.48,48.5,49326.0,48.94,48.94,48.48,48.5,49326.0
2025-04-16 14:00:00,48.52,48.73,48.52,48.72,27290.0,48.52,48.73,48.52,48.72,27290.0
2025-04-16 14:30:00,48.7,48.74,48.58,48.61,26496.0,48.7,48.74,48.58,48.61,26496.0
2025-04-16 15:00:00,48.62,48.67,48.43,48.48,50176.0,48.62,48.67,48.43,48.48,50176.0
2025-04-16 15:30:00,48.49,48.91,48.49,48.8,220282.0,48.49,48.91,48.49,48.8,220282.0
2025-04-17 09:30:00,48.77,49.27,48.77,49.23,49804.0,48.77,49.27,48.77,49.23,49804.0
2025-04-17 10:00:00,49.2,49.41,48.98,49.09,45993.0,49.2,49.41,48.98,49.09,45993.0
2025-04-17 10:30:00,49.07,49.16,48.67,49.03,78223.0,49.07,49.16,48.67,49.03,78223.0
2025-04-17 11:00:00,49.02,49.2,49.01,49.1,18954.0,49.02,49.2,49.01,49.1,18954.0
2025-04-17 11:30:00,49.09,49.26,49.09,49.12,29958.0,49.09,49.26,49.09,49.12,29958.0
2025-04-17 12:00:00,49.14,49.39,49.12,49.39,31529.0,49.14,49.39,49.12,49.39,31529.0
2025-04-17 12:30:00,49.34,49.38,49.22,49.28,74844.0,49.34,49.38,49.22,49.28,74844.0
2025-04-17 13:00:00,49.3,49.33,49.11,49.22,55077.0,49.3,49.33,49.11,49.22,55077.0
2025-04-17 13:30:00,49.18,49.35,49.12,49.3,46202.0,49.18,49.35,49.12,49.3,46202.0
2025-04-17 14:00:00,49.3,49.41,49.3,49.37,25696.0,49.3,49.41,49.3,49.37,25696.0
2025-04-17 14:30:00,49.38,49.41,49.29,49.3,68699.0,49.38,49.41,49.29,49.3,68699.0
2025-04-17 15:00:00,49.31,49.38,49.28,49.33,120502.0,49.31,49.38,49.28,49.33,120502.0
2025-04-17 15:30:00,49.32,49.37,49.17,49.25,272619.0,49.32,49.37,49.17,49.25,272619.0
2025-04-21 09:30:00,49.08,49.25,48.85,48.96,43157.0,49.08,49.25,48.85,48.96,43157.0
2025-04-21 10:00:00,48.95,49.04,48.86,48.95,21730.0,48.95,49.04,48.86,48.95,21730.0
2025-04-21 10:30:00,48.96,49.1,48.92,48.97,22897.0,48.96,49.1,48.92,48.97,22897.0
2025-04-21 11:00:00,48.95,49.04,48.84,48.87,37015.0,48.95,49.04,48.84,48.87,37015.0
2025-04-21 11:30:00,48.89,48.96,48.76,48.84,65135.0,48.89,48.96,48.76,48.84,65135.0
2025-04-21 12:00:00,48.85,48.89,48.75,48.82,64356.0,48.85,48.89,48.75,48.82,64356.0
2025-04-21 12:30:00,48.82,48.93,48.73,48.73,84883.0,48.82,48.93,48.73,48.73,84883.0
2025-04-21 13:00:00,48.72,48.74,48.52,48.67,60866.0,48.72,48.74,48.52,48.67,60866.0
2025-04-21 13:30:00,48.68,48.77,48.62,48.69,47856.0,48.68,48.77,48.62,48.69,47856.0
2025-04-21 14:00:00,48.71,48.84,48.71,48.78,44281.0,48.71,48.84,48.71,48.78,44281.0
2025-04-21 14:30:00,48.78,48.8,48.7,48.76,55001.0,48.78,48.8,48.7,48.76,55001.0
2025-04-21 15:00:00,48.76,48.85,48.71,48.73,49107.0,48.76,48.85,48.71,48.73,49107.0
2025-04-21 15:30:00,48.73,48.96,48.68,48.89,246845.0,48.73,48.96,48.68,48.89,246845.0
2025-04-22 09:30:00,49.24,49.61,49.03,49.54,73396.0,49.24,49.61,49.03,49.54,73396.0
2025-04-22 10:00:00,49.53,49.53,49.25,49.44,93049.0,49.53,49.53,49.25,49.44,93049.0
2025-04-22 10:30:00,49.46,49.7,49.46,49.63,44554.0,49.46,49.7,49.46,49.63,44554.0
2025-04-22 11:00:00,49.65,49.84,49.63,49.74,41246.0,49.65,49.84,49.63,49.74,41246.0
2025-04-22 11:30:00,49.75,49.87,49.7,49.85,45019.0,49.75,49.87,49.7,49.85,45019.0
2025-04-22 12:00:00,49.87,49.98,49.82,49.86,43275.0,49.87,49.98,49.82,49.86,43275.0
2025-04-22 12:30:00,49.84,49.96,49.76,49.87,44788.0,49.84,49.96,49.76,49.87,44788.0
2025-04-22 13:00:00,49.87,50.02,49.69,49.72,116171.0,49.87,50.02,49.69,49.72,116171.0
2025-04-22 13:30:00,49.72,49.77,49.55,49.6,101387.0,49.72,49.77,49.55,49.6,101387.0
2025-04-22 14:00:00,49.6,49.84,49.6,49.8,38523.0,49.6,49.84,49.6,49.8,38523.0
2025-04-22 14:30:00,49.8,50.03,49.8,50.03,85019.0,49.8,50.03,49.8,50.03,85019.0
2025-04-22 15:00:00,50.04,50.07,49.85,49.97,204853.0,50.04,50.07,49.85,49.97,204853.0
2025-04-22 15:30:00,49.98,50.21,49.94,50.12,310169.0,49.98,50.21,49.94,50.12,310169.0
2025-04-23 09:30:00,50.67,51.61,50.63,51.25,143437.0,50.67,51.61,50.63,51.25,143437.0
2025-04-23 10:00:00,51.29,51.38,50.98,51.21,140864.0,51.29,51.38,50.98,51.21,140864.0
2025-04-23 10:30:00,51.21,51.27,51.02,51.05,56597.0,51.21,51.27,51.02,51.05,56597.0
2025-04-23 11:00:00,51.05,51.17,50.57,50.65,70910.0,51.05,51.17,50.57,50.65,70910.0
2025-04-23 11:30:00,50.66,50.74,50.35,50.5,53942.0,50.66,50.74,50.35,50.5,53942.0
2025-04-23 12:00:00,50.47,50.51,50.19,50.32,55605.0,50.47,50.51,50.19,50.32,55605.0
2025-04-23 12:30:00,50.33,50.49,50.31,50.48,42079.0,50.33,50.49,50.31,50.48,42079.0
2025-04-23 13:00:00,50.46,50.61,50.35,50.55,37750.0,50.46,50.61,50.35,50.55,37750.0
2025-04-23 13:30:00,50.55,50.56,50.43,50.47,40844.0,50.55,50.56,50.43,50.47,40844.0
2025-04-23 14:00:00,50.47,50.56,50.34,50.46,42730.0,50.47,50.56,50.34,50.46,42730.0
2025-04-23 14:30:00,50.44,50.57,50.42,50.51,60343.0,50.44,50.57,50.42,50.51,60343.0
2025-04-23 15:00:00,50.51,50.54,50.25,50.31,64929.0,50.51,50.54,50.25,50.31,64929.0
2025-04-23 15:30:00,50.32,50.48,50.21,50.44,299600.0,50.32,50.48,50.21,50.44,299600.0
2025-04-24 09:30:00,50.27,50.84,50.21,50.71,39788.0,50.27,50.84,50.21,50.71,39788.0
2025-04-24 10:00:00,50.7,50.74,50.5,50.58,23367.0,50.7,50.74,50.5,50.58,23367.0
2025-04-24 10:30:00,50.61,50.73,50.47,50.6,27855.0,50.61,50.73,50.47,50.6,27855.0
2025-04-24 11:00:00,50.58,50.64,50.53,50.55,15628.0,50.58,50.64,50.53,50.55,15628.0
2025-04-24 11:30:00,50.57,50.57,50.45,50.47,15718.0,50.57,50.57,50.45,50.47,15718.0
2025-04-24 12:00:00,50.45,50.61,50.43,50.53,15888.0,50.45,50.61,50.43,50.53,15888.0
2025-04-24 12:30:00,50.53,50.57,50.51,50.54,12940.0,50.53,50.57,50.51,50.54,12940.0
2025-04-24 13:00:00,50.53,50.55,50.45,50.5,17851.0,50.53,50.55,50.45,50.5,17851.0
2025-04-24 13:30:00,50.53,50.53,50.23,50.32,66168.0,50.53,50.53,50.23,50.32,66168.0
2025-04-24 14:00:00,50.33,50.57,50.32,50.56,50068.0,50.33,50.57,50.32,50.56,50068.0
2025-04-24 14:30:00,50.56,50.74,50.51,50.63,48525.0,50.56,50.74,50.51,50.63,48525.0
2025-04-24 15:00:00,50.62,50.7,50.55,50.58,48758.0,50.62,50.7,50.55,50.58,48758.0
2025-04-24 15:30:00,50.58,50.77,50.56,50.61,249051.0,50.58,50.77,50.56,50.61,249051.0
2025-04-25 09:30:00,50.61,50.91,50.17,50.54,32314.0,50.61,50.91,50.17,50.54,32314.0
2025-04-25 10:00:00,50.57,50.78,50.5,50.63,33432.0,50.57,50.78,50.5,50.63,33432.0
2025-04-25 10:30:00,50.61,50.88,50.6,50.8,34220.0,50.61,50.88,50.6,50.8,34220.0
2025-04-25 11:00:00,50.79,50.92,50.76,50.86,14789.0,50.79,50.92,50.76,50.86,14789.0
2025-04-25 11:30:00,50.85,50.95,50.84,50.92,11226.0,50.85,50.95,50.84,50.92,11226.0
2025-04-25 12:00:00,50.92,51.06,50.92,50.97,26490.0,50.92,51.06,50.92,50.97,26490.0
2025-04-25 12:30:00,50.98,51.05,50.96,51.01,17500.0,50.98,51.05,50.96,51.01,17500.0
2025-04-25 13:00:00,51.01,51.14,51.0,51.02,20477.0,51.01,51.14,51.0,51.02,20477.0
2025-04-25 13:30:00,51.02,51.15,50.97,50.97,60680.0,51.02,51.15,50.97,50.97,60680.0
2025-04-25 14:00:00,51.0,51.21,50.99,51.21,24566.0,51.0,51.21,50.99,51.21,24566.0
2025-04-25 14:30:00,51.22,51.28,51.07,51.13,36194.0,51.22,51.28,51.07,51.13,36194.0
2025-04-25 15:00:00,51.14,51.21,51.11,51.11,44608.0,51.14,51.21,51.11,51.11,44608.0
2025-04-25 15:30:00,51.09,51.25,51.0,51.21,208544.0,51.09,51.25,51.0,51.21,208544.0
2025-04-28 09:30:00,51.35,51.69,50.78,51.44,19267.0,51.35,51.69,50.78,51.44,19267.0
2025-04-28 10:00:00,51.39,51.5,51.39,51.4,59135.0,51.39,51.5,51.39,51.4,59135.0
2025-04-28 10:30:00,51.38,51.72,51.35,51.66,47154.0,51.38,51.72,51.35,51.66,47154.0
2025-04-28 11:00:00,51.66,51.66,51.28,51.36,29698.0,51.66,51.66,51.28,51.36,29698.0
2025-04-28 11:30:00,51.33,51.43,51.3,51.32,21975.0,51.33,51.43,51.3,51.32,21975.0
2025-04-28 12:00:00,51.29,51.29,51.15,51.23,23069.0,51.29,51.29,51.15,51.23,23069.0
2025-04-28 12:30:00,51.24,51.39,51.22,51.29,18098.0,51.24,51.39,51.22,51.29,18098.0
2025-04-28 13:00:00,51.3,51.36,51.16,51.17,28777.0,51.3,51.36,51.16,51.17,28777.0
2025-04-28 13:30:00,51.18,51.32,51.17,51.25,48301.0,51.18,51.32,51.17,51.25,48301.0
2025-04-28 14:00:00,51.25,51.39,51.25,51.32,56489.0,51.25,51.39,51.25,51.32,56489.0
2025-04-28 14:30:00,51.32,51.4,51.29,51.37,42126.0,51.32,51.4,51.29,51.37,42126.0
2025-04-28 15:00:00,51.38,51.43,51.31,51.35,90319.0,51.38,51.43,51.31,51.35,90319.0
2025-04-28 15:30:00,51.35,51.44,51.23,51.37,334029.0,51.35,51.44,51.23,51.37,334029.0
2025-04-29 09:30:00,51.11,51.66,51.04,51.55,53865.0,51.11,51.66,51.04,51.55,53865.0
2025-04-29 10:00:00,51.52,51.57,51.29,51.32,47795.0,51.52,51.57,51.29,51.32,47795.0
2025-04-29 10:30:00,51.34,51.57,51.34,51.57,30459.0,51.34,51.57,51.34,51.57,30459.0
2025-04-29 11:00:00,51.57,51.6,51.45,51.48,29109.0,51.57,51.6,51.45,51.48,29109.0
2025-04-29 11:30:00,51.45,51.51,51.39,51.43,41096.0,51.45,51.51,51.39,51.43,41096.0
2025-04-29 12:00:00,51.43,51.57,51.43,51.48,104805.0,51.43,51.57,51.43,51.48,104805.0
2025-04-29 12:30:00,51.48,51.51,51.29,51.32,37232.0,51.48,51.51,51.29,51.32,37232.0
2025-04-29 13:00:00,51.32,51.49,51.32,51.49,22774.0,51.32,51.49,51.32,51.49,22774.0
2025-04-29 13:30:00,51.48,51.63,51.48,51.55,45929.0,51.48,51.63,51.48,51.55,45929.0
2025-04-29 14:00:00,51.55,51.7,51.49,51.65,116908.0,51.55,51.7,51.49,51.65,116908.0
2025-04-29 14:30:00,51.66,51.82,51.63,51.79,53652.0,51.66,51.82,51.63,51.79,53652.0
2025-04-29 15:00:00,51.8,51.83,51.72,51.74,60007.0,51.8,51.83,51.72,51.74,60007.0
2025-04-29 15:30:00,51.77,51.77,51.62,51.62,292521.0,51.77,51.77,51.62,51.62,292521.0
2025-04-30 09:30:00,51.57,51.57,51.05,51.1,52310.0,51.57,51.57,51.05,51.1,52310.0
2025-04-30 10:00:00,51.11,51.24,51.0,51.21,46440.0,51.11,51.24,51.0,51.21,46440.0
2025-04-30 10:30:00,51.21,51.3,51.15,51.26,50596.0,51.21,51.3,51.15,51.26,50596.0
2025-04-30 11:00:00,51.26,51.48,51.26,51.45,46237.0,51.26,51.48,51.26,51.45,46237.0
2025-04-30 11:30:00,51.45,51.64,51.45,51.61,26785.0,51.45,51.64,51.45,51.61,26785.0
2025-04-30 12:00:00,51.62,51.67,51.5,51.53,28232.0,51.62,51.67,51.5,51.53,28232.0
2025-04-30 12:30:00,51.51,51.73,51.51,51.69,44971.0,51.51,51.73,51.51,51.69,44971.0
2025-04-30 13:00:00,51.69,51.85,51.62,51.82,32293.0,51.69,51.85,51.62,51.82,32293.0
2025-04-30 13:30:00,51.83,51.93,51.77,51.9,54373.0,51.83,51.93,51.77,51.9,54373.0
2025-04-30 14:00:00,51.9,52.09,51.83,52.03,79676.0,51.9,52.09,51.83,52.03,79676.0
2025-04-30 14:30:00,52.04,52.09,51.79,51.87,112831.0,52.04,52.09,51.79,51.87,112831.0
2025-04-30 15:00:00,51.87,51.88,51.7,51.71,81463.0,51.87,51.88,51.7,51.71,81463.0
2025-04-30 15:30:00,51.69,52.09,51.64,52.06,282361.0,51.69,52.09,51.64,52.06,282361.0
2025-05-01 09:30:00,52.03,52.5,51.54,51.72,106602.0,52.03,52.5,51.54,51.72,106602.0
2025-05-01 10:00:00,51.77,52.0,51.57,51.98,21228.0,51.77,52.0,51.57,51.98,21228.0
2025-05-01 10:30:00,51.99,52.04,51.83,52.01,20453.0,51.99,52.04,51.83,52.01,20453.0
2025-05-01 11:00:00,52.0,52.27,51.95,52.19,56682.0,52.0,52.27,51.95,52.19,56682.0
2025-05-01 11:30:00,52.19,52.29,51.9,51.93,70900.0,52.19,52.29,51.9,51.93,70900.0
2025-05-01 12:00:00,51.94,51.98,51.82,51.9,39636.0,51.94,51.98,51.82,51.9,39636.0
2025-05-01 12:30:00,51.91,51.94,51.72,51.74,39944.0,51.91,51.94,51.72,51.74,39944.0
2025-05-01 13:00:00,51.76,51.95,51.76,51.77,24779.0,51.76,51.95,51.76,51.77,24779.0
2025-05-01 13:30:00,51.77,51.9,51.76,51.85,39406.0,51.77,51.9,51.76,51.85,39406.0
2025-05-01 14:00:00,51.86,51.98,51.83,51.97,42337.0,51.86,51.98,51.83,51.97,42337.0
2025-05-01 14:30:00,51.98,52.11,51.97,52.08,67720.0,51.98,52.11,51.97,52.08,67720.0
2025-05-01 15:00:00,52.09,52.13,51.97,52.11,78700.0,52.09,52.13,51.97,52.11,78700.0
2025-05-01 15:30:00,52.1,52.13,51.69,51.78,222974.0,52.1,52.13,51.69,51.78,222974.0
2025-05-02 09:30:00,52.28,52.56,52.2,52.39,42289.0,52.28,52.56,52.2,52.39,42289.0
2025-05-02 10:00:00,52.39,52.63,52.31,52.4,271226.0,52.39,52.63,52.31,52.4,271226.0
2025-05-02 10:30:00,52.39,52.47,52.3,52.41,50234.0,52.39,52.47,52.3,52.41,50234.0
2025-05-02 11:00:00,52.43,52.44,52.26,52.28,53887.0,52.43,52.44,52.26,52.28,53887.0
2025-05-02 11:30:00,52.28,52.35,52.18,52.18,32740.0,52.28,52.35,52.18,52.18,32740.0
2025-05-02 12:00:00,52.19,52.35,52.1,52.13,64737.0,52.19,52.35,52.1,52.13,64737.0
2025-05-02 12:30:00,52.13,52.31,52.12,52.24,45788.0,52.13,52.31,52.12,52.24,45788.0
2025-05-02 13:00:00,52.25,52.26,52.14,52.2,45911.0,52.25,52.26,52.14,52.2,45911.0
2025-05-02 13:30:00,52.19,52.33,52.18,52.3,57063.0,52.19,52.33,52.18,52.3,57063.0
2025-05-02 14:00:00,52.3,52.45,52.29,52.41,52187.0,52.3,52.45,52.29,52.41,52187.0
2025-05-02 14:30:00,52.4,52.46,52.38,52.44,44037.0,52.4,52.46,52.38,52.44,44037.0
2025-05-02 15:00:00,52.44,52.52,52.35,52.48,55644.0,52.44,52.52,52.35,52.48,55644.0
2025-05-02 15:30:00,52.47,52.48,52.28,52.31,241853.0,52.47,52.48,52.28,52.31,241853.0
2025-05-05 09:30:00,52.01,52.4,51.71,52.26,140229.0,52.01,52.4,51.71,52.26,140229.0
2025-05-05 10:00:00,52.29,52.35,52.08,52.32,143029.0,52.29,52.35,52.08,52.32,143029.0
2025-05-05 10:30:00,52.36,52.38,52.15,52.21,89776.0,52.36,52.38,52.15,52.21,89776.0
2025-05-05 11:00:00,52.22,52.43,52.07,52.13,96179.0,52.22,52.43,52.07,52.13,96179.0
2025-05-05 11:30:00,52.14,52.31,52.12,52.29,66731.0,52.14,52.31,52.12,52.29,66731.0
2025-05-05 12:00:00,52.27,52.31,52.21,52.28,31010.0,52.27,52.31,52.21,52.28,31010.0
2025-05-05 12:30:00,52.28,52.38,52.24,52.3,31994.0,52.28,52.38,52.24,52.3,31994.0
2025-05-05 13:00:00,52.3,52.43,52.27,52.41,59914.0,52.3,52.43,52.27,52.41,59914.0
2025-05-05 13:30:00,52.42,52.52,52.36,52.5,57811.0,52.42,52.52,52.36,52.5,57811.0
2025-05-05 14:00:00,52.51,52.55,52.42,52.43,46974.0,52.51,52.55,52.42,52.43,46974.0
2025-05-05 14:30:00,52.44,52.5,52.38,52.42,57718.0,52.44,52.5,52.38,52.42,57718.0
2025-05-05 15:00:00,52.42,52.53,52.32,52.39,140157.0,52.42,52.53,52.32,52.39,140157.0
2025-05-05 15:30:00,52.38,52.39,52.23,52.29,372871.0,52.38,52.39,52.23,52.29,372871.0
2025-05-06 09:30:00,52.23,52.71,52.02,52.32,102687.0,52.23,52.71,52.02,52.32,102687.0
2025-05-06 10:00:00,52.34,52.68,52.3,52.57,88298.0,52.34,52.68,52.3,52.57,88298.0
2025-05-06 10:30:00,52.58,52.68,52.47,52.63,61451.0,52.58,52.68,52.47,52.63,61451.0
2025-05-06 11:00:00,52.64,52.68,52.55,52.66,46485.0,52.64,52.68,52.55,52.66,46485.0
2025-05-06 11:30:00,52.66,52.79,52.55,52.74,51374.0,52.66,52.79,52.55,52.74,51374.0
2025-05-06 12:00:00,52.74,52.91,52.68,52.7,123745.0,52.74,52.91,52.68,52.7,123745.0
2025-05-06 12:30:00,52.71,52.81,52.59,52.65,184221.0,52.71,52.81,52.59,52.65,184221.0
2025-05-06 13:00:00,52.64,52.7,52.5,52.58,104572.0,52.64,52.7,52.5,52.58,104572.0
2025-05-06 13:30:00,52.58,52.63,52.43,52.52,95285.0,52.58,52.63,52.43,52.52,95285.0
2025-05-06 14:00:00,52.52,52.66,52.51,52.62,328414.0,52.52,52.66,52.51,52.62,328414.0
2025-05-06 14:30:00,52.63,52.71,52.54,52.71,119315.0,52.63,52.71,52.54,52.71,119315.0
2025-05-06 15:00:00,52.71,52.75,52.52,52.57,117314.0,52.71,52.75,52.52,52.57,117314.0
2025-05-06 15:30:00,52.57,52.76,52.54,52.66,493851.0,52.57,52.76,52.54,52.66,493851.0
2025-05-07 09:30:00,52.09,52.94,51.31,52.78,298869.0,52.09,52.94,51.31,52.78,298869.0
2025-05-07 10:00:00,52.79,53.1,52.44,53.01,81187.0,52.79,53.1,52.44,53.01,81187.0
2025-05-07 10:30:00,52.98,53.35,52.69,52.69,96434.0,52.98,53.35,52.69,52.69,96434.0
2025-05-07 11:00:00,52.71,52.83,52.42,52.71,105663.0,52.71,52.83,52.42,52.71,105663.0
2025-05-07 11:30:00,52.68,53.03,52.59,53.01,53457.0,52.68,53.03,52.59,53.01,53457.0
2025-05-07 12:00:00,53.01,53.04,52.53,52.64,63367.0,53.01,53.04,52.53,52.64,63367.0
2025-05-07 12:30:00,52.64,52.8,52.43,52.48,61038.0,52.64,52.8,52.43,52.48,61038.0
2025-05-07 13:00:00,52.48,52.54,52.23,52.36,49776.0,52.48,52.54,52.23,52.36,49776.0
2025-05-07 13:30:00,52.33,52.36,51.62,51.84,177424.0,52.33,52.36,51.62,51.84,177424.0
2025-05-07 14:00:00,51.87,52.2,51.75,52.17,130338.0,51.87,52.2,51.75,52.17,130338.0
2025-05-07 14:30:00,52.2,52.93,52.2,52.89,261357.0,52.2,52.93,52.2,52.89,261357.0
2025-05-07 15:00:00,52.87,52.9,52.49,52.55,148531.0,52.87,52.9,52.49,52.55,148531.0
2025-05-07 15:30:00,52.56,52.72,52.37,52.61,442928.0,52.56,52.72,52.37,52.61,442928.0
2025-05-08 09:30:00,53.03,53.17,52.35,52.74,63132.0,53.03,53.17,52.35,52.74,63132.0
2025-05-08 10:00:00,52.74,52.95,52.69,52.7,43300.0,52.74,52.95,52.69,52.7,43300.0
2025-05-08 10:30:00,52.7,52.84,52.29,52.32,33344.0,52.7,52.84,52.29,52.32,33344.0
2025-05-08 11:00:00,52.34,52.64,52.27,52.57,32493.0,52.34,52.64,52.27,52.57,32493.0
2025-05-08 11:30:00,52.54,52.71,52.49,52.55,29322.0,52.54,52.71,52.49,52.55,29322.0
2025-05-08 12:00:00,52.55,52.84,52.51,52.67,54466.0,52.55,52.84,52.51,52.67,54466.0
2025-05-08 12:30:00,52.67,52.78,52.63,52.72,24950.0,52.67,52.78,52.63,52.72,24950.0
2025-05-08 13:00:00,52.73,52.74,52.59,52.59,25738.0,52.73,52.74,52.59,52.59,25738.0
2025-05-08 13:30:00,52.61,52.68,52.47,52.47,30116.0,52.61,52.68,52.47,52.47,30116.0
2025-05-08 14:00:00,52.5,52.56,52.44,52.5,28726.0,52.5,52.56,52.44,52.5,28726.0
2025-05-08 14:30:00,52.51,52.7,52.49,52.64,55887.0,52.51,52.7,52.49,52.64,55887.0
2025-05-08 15:00:00,52.64,52.84,52.55,52.79,75594.0,52.64,52.84,52.55,52.79,75594.0
2025-05-08 15:30:00,52.79,52.89,52.59,52.62,293266.0,52.79,52.89,52.59,52.62,293266.0
2025-05-09 09:30:00,52.85,52.85,52.55,52.74,54201.0,52.85,52.85,52.55,52.74,54201.0
2025-05-09 10:00:00,52.77,53.1,52.75,52.81,58430.0,52.77,53.1,52.75,52.81,58430.0
2025-05-09 10:30:00,52.84,53.23,52.79,53.19,46072.0,52.84,53.23,52.79,53.19,46072.0
2025-05-09 11:00:00,53.19,53.31,53.01,53.1,49919.0,53.19,53.31,53.01,53.1,49919.0
2025-05-09 11:30:00,53.1,53.29,53.06,53.26,47141.0,53.1,53.29,53.06,53.26,47141.0
2025-05-09 12:00:00,53.26,53.33,53.14,53.3,44579.0,53.26,53.33,53.14,53.3,44579.0
2025-05-09 12:30:00,53.3,53.49,53.26,53.43,61018.0,53.3,53.49,53.26,53.43,61018.0
2025-05-09 13:00:00,53.45,53.5,53.39,53.48,46728.0,53.45,53.5,53.39,53.48,46728.0
2025-05-09 13:30:00,53.47,53.6,53.45,53.57,41121.0,53.47,53.6,53.45,53.57,41121.0
2025-05-09 14:00:00,53.56,53.63,53.48,53.53,68045.0,53.56,53.63,53.48,53.53,68045.0
2025-05-09 14:30:00,53.52,53.76,53.49,53.7,129567.0,53.52,53.76,53.49,53.7,129567.0
2025-05-09 15:00:00,53.7,53.81,53.52,53.53,97738.0,53.7,53.81,53.52,53.53,97738.0
2025-05-09 15:30:00,53.53,53.7,53.5,53.6,306213.0,53.53,53.7,53.5,53.6,306213.0
2025-05-12 09:30:00,54.71,54.73,53.55,53.97,62180.0,54.71,54.73,53.55,53.97,62180.0
2025-05-12 10:00:00,54.02,54.61,54.01,54.29,112718.0,54.02,54.61,54.01,54.29,112718.0
2025-05-12 10:30:00,54.27,54.58,54.18,54.27,30508.0,54.27,54.58,54.18,54.27,30508.0
2025-05-12 11:00:00,54.23,54.4,54.17,54.19,32717.0,54.23,54.4,54.17,54.19,32717.0
2025-05-12 11:30:00,54.2,54.24,54.0,54.0,36739.0,54.2,54.24,54.0,54.0,36739.0
2025-05-12 12:00:00,53.99,54.26,53.99,54.21,32406.0,53.99,54.26,53.99,54.21,32406.0
2025-05-12 12:30:00,54.23,54.39,54.19,54.32,28958.0,54.23,54.39,54.19,54.32,28958.0
2025-05-12 13:00:00,54.33,54.43,54.3,54.32,35153.0,54.33,54.43,54.3,54.32,35153.0
2025-05-12 13:30:00,54.32,54.38,54.22,54.38,35199.0,54.32,54.38,54.22,54.38,35199.0
2025-05-12 14:00:00,54.39,54.49,54.38,54.44,26516.0,54.39,54.49,54.38,54.44,26516.0
2025-05-12 14:30:00,54.45,54.56,54.31,54.33,39621.0,54.45,54.56,54.31,54.33,39621.0
2025-05-12 15:00:00,54.32,54.34,54.06,54.11,158916.0,54.32,54.34,54.06,54.11,158916.0
2025-05-12 15:30:00,54.12,54.26,54.01,54.24,281202.0,54.12,54.26,54.01,54.24,281202.0
2025-05-13 09:30:00,54.24,54.62,53.96,54.46,67131.0,54.24,54.62,53.96,54.46,67131.0
2025-05-13 10:00:00,54.48,54.92,54.48,54.78,27091.0,54.48,54.92,54.48,54.78,27091.0
2025-05-13 10:30:00,54.79,54.8,54.57,54.57,27236.0,54.79,54.8,54.57,54.57,27236.0
2025-05-13 11:00:00,54.54,54.88,54.52,54.84,32087.0,54.54,54.88,54.52,54.84,32087.0
2025-05-13 11:30:00,54.85,54.89,54.69,54.7,23262.0,54.85,54.89,54.69,54.7,23262.0
2025-05-13 12:00:00,54.7,54.7,54.56,54.58,34107.0,54.7,54.7,54.56,54.58,34107.0
2025-05-13 12:30:00,54.58,54.67,54.55,54.65,26165.0,54.58,54.67,54.55,54.65,26165.0
2025-05-13 13:00:00,54.65,54.69,54.54,54.68,15210.0,54.65,54.69,54.54,54.68,15210.0
2025-05-13 13:30:00,54.68,54.73,54.57,54.58,25226.0,54.68,54.73,54.57,54.58,25226.0
2025-05-13 14:00:00,54.58,54.68,54.56,54.63,26496.0,54.58,54.68,54.56,54.63,26496.0
2025-05-13 14:30:00,54.61,54.62,54.49,54.53,45535.0,54.61,54.62,54.49,54.53,45535.0
2025-05-13 15:00:00,54.53,54.67,54.53,54.64,52047.0,54.53,54.67,54.53,54.64,52047.0
2025-05-13 15:30:00,54.64,54.73,54.59,54.68,256334.0,54.64,54.73,54.59,54.68,256334.0
2025-05-14 09:30:00,54.62,54.73,54.46,54.7,44544.0,54.62,54.73,54.46,54.7,44544.0
2025-05-14 10:00:00,54.73,54.86,54.47,54.8,44302.0,54.73,54.86,54.47,54.8,44302.0
2025-05-14 10:30:00,54.79,54.9,54.67,54.84,26885.0,54.79,54.9,54.67,54.84,26885.0
2025-05-14 11:00:00,54.86,55.05,54.7,55.05,23024.0,54.86,55.05,54.7,55.05,23024.0
2025-05-14 11:30:00,55.05,55.12,54.93,55.05,38703.0,55.05,55.12,54.93,55.05,38703.0
2025-05-14 12:00:00,55.05,55.11,54.91,54.93,24154.0,55.05,55.11,54.91,54.93,24154.0
2025-05-14 12:30:00,54.95,55.06,54.93,55.05,23996.0,54.95,55.06,54.93,55.05,23996.0
2025-05-14 13:00:00,55.05,55.05,54.91,54.91,33828.0,55.05,55.05,54.91,54.91,33828.0
2025-05-14 13:30:00,54.93,55.01,54.85,54.9,39350.0,54.93,55.01,54.85,54.9,39350.0
2025-05-14 14:00:00,54.88,54.94,54.77,54.87,25173.0,54.88,54.94,54.77,54.87,25173.0
2025-05-14 14:30:00,54.88,55.0,54.88,54.98,28938.0,54.88,55.0,54.88,54.98,28938.0
2025-05-14 15:00:00,54.98,55.03,54.92,54.92,29232.0,54.98,55.03,54.92,54.92,29232.0
2025-05-14 15:30:00,54.92,55.06,54.84,55.05,141719.0,54.92,55.06,54.84,55.05,141719.0
2025-05-15 09:30:00,55.11,55.31,54.82,54.96,42123.0,55.11,55.31,54.82,54.96,42123.0
2025-05-15 10:00:00,54.95,55.33,54.91,55.2,35754.0,54.95,55.33,54.91,55.2,35754.0
2025-05-15 10:30:00,55.18,55.36,55.07,55.36,21201.0,55.18,55.36,55.07,55.36,21201.0
2025-05-15 11:00:00,55.37,55.47,55.34,55.41,19039.0,55.37,55.47,55.34,55.41,19039.0
2025-05-15 11:30:00,55.41,55.52,55.41,55.49,16173.0,55.41,55.52,55.41,55.49,16173.0
2025-05-15 12:00:00,55.48,55.56,55.41,55.45,15628.0,55.48,55.56,55.41,55.45,15628.0
2025-05-15 12:30:00,55.45,55.5,55.38,55.5,17116.0,55.45,55.5,55.38,55.5,17116.0
2025-05-15 13:00:00,55.49,55.58,55.48,55.53,15139.0,55.49,55.58,55.48,55.53,15139.0
2025-05-15 13:30:00,55.52,55.56,55.47,55.47,20105.0,55.52,55.56,55.47,55.47,20105.0
2025-05-15 14:00:00,55.48,55.51,55.45,55.48,17546.0,55.48,55.51,55.45,55.48,17546.0
2025-05-15 14:30:00,55.49,55.54,55.47,55.5,17985.0,55.49,55.54,55.47,55.5,17985.0
2025-05-15 15:00:00,55.51,55.54,55.42,55.42,40103.0,55.51,55.54,55.42,55.42,40103.0
2025-05-15 15:30:00,55.43,55.59,55.38,55.59,200615.0,55.43,55.59,55.38,55.59,200615.0
2025-05-16 09:30:00,55.76,55.79,55.36,55.63,73731.0,55.76,55.79,55.36,55.63,73731.0
2025-05-16 10:00:00,55.59,55.69,55.56,55.61,19651.0,55.59,55.69,55.56,55.61,19651.0
2025-05-16 10:30:00,55.62,55.65,55.57,55.59,17514.0,55.62,55.65,55.57,55.59,17514.0
2025-05-16 11:00:00,55.61,55.68,55.56,55.63,21120.0,55.61,55.68,55.56,55.63,21120.0
2025-05-16 11:30:00,55.61,55.7,55.57,55.67,23339.0,55.61,55.7,55.57,55.67,23339.0
2025-05-16 12:00:00,55.69,55.71,55.62,55.7,17279.0,55.69,55.71,55.62,55.7,17279.0
2025-05-16 12:30:00,55.7,55.78,55.67,55.77,19951.0,55.7,55.78,55.67,55.77,19951.0
2025-05-16 13:00:00,55.76,55.83,55.76,55.8,13744.0,55.76,55.83,55.76,55.8,13744.0
2025-05-16 13:30:00,55.8,55.88,55.78,55.85,14762.0,55.8,55.88,55.78,55.85,14762.0
2025-05-16 14:00:00,55.85,55.95,55.76,55.87,47160.0,55.85,55.95,55.76,55.87,47160.0
2025-05-16 14:30:00,55.89,55.92,55.81,55.88,39730.0,55.89,55.92,55.81,55.88,39730.0
2025-05-16 15:00:00,55.87,55.97,55.87,55.92,28777.0,55.87,55.97,55.87,55.92,28777.0
2025-05-16 15:30:00,55.92,56.01,55.86,55.96,176127.0,55.92,56.01,55.86,55.96,176127.0
2025-05-19 09:30:00,55.53,55.92,55.36,55.48,39920.0,55.53,55.92,55.36,55.48,39920.0
2025-05-19 10:00:00,55.5,55.61,55.36,55.37,57328.0,55.5,55.61,55.36,55.37,57328.0
2025-05-19 10:30:00,55.39,55.64,55.32,55.56,64083.0,55.39,55.64,55.32,55.56,64083.0
2025-05-19 11:00:00,55.57,55.62,55.47,55.5,58242.0,55.57,55.62,55.47,55.5,58242.0
2025-05-19 11:30:00,55.48,55.56,55.45,55.48,32745.0,55.48,55.56,55.45,55.48,32745.0
2025-05-19 12:00:00,55.48,55.57,55.48,55.5,33861.0,55.48,55.57,55.48,55.5,33861.0
2025-05-19 12:30:00,55.52,55.53,55.36,55.36,70133.0,55.52,55.53,55.36,55.36,70133.0
2025-05-19 13:00:00,55.36,55.51,55.35,55.37,47791.0,55.36,55.51,55.35,55.37,47791.0
2025-05-19 13:30:00,55.37,55.43,55.26,55.32,70307.0,55.37,55.43,55.26,55.32,70307.0
2025-05-19 14:00:00,55.32,55.38,55.29,55.37,40379.0,55.32,55.38,55.29,55.37,40379.0
2025-05-19 14:30:00,55.37,55.4,55.27,55.3,65683.0,55.37,55.4,55.27,55.3,65683.0
2025-05-19 15:00:00,55.31,55.34,55.08,55.11,198177.0,55.31,55.34,55.08,55.11,198177.0
2025-05-19 15:30:00,55.11,55.35,55.1,55.25,545342.0,55.11,55.35,55.1,55.25,545342.0
2025-05-20 09:30:00,54.96,55.07,54.77,54.97,44607.0,54.96,55.07,54.77,54.97,44607.0
2025-05-20 10:00:00,54.96,55.16,54.95,55.08,34342.0,54.96,55.16,54.95,55.08,34342.0
2025-05-20 10:30:00,55.08,55.14,55.0,55.07,27150.0,55.08,55.14,55.0,55.07,27150.0
2025-05-20 11:00:00,55.05,55.17,55.0,55.14,24496.0,55.05,55.17,55.0,55.14,24496.0
2025-05-20 11:30:00,55.13,55.24,55.06,55.23,33562.0,55.13,55.24,55.06,55.23,33562.0
2025-05-20 12:00:00,55.23,55.23,55.12,55.15,22941.0,55.23,55.23,55.12,55.15,22941.0
2025-05-20 12:30:00,55.16,55.27,55.14,55.26,18554.0,55.16,55.27,55.14,55.26,18554.0
2025-05-20 13:00:00,55.25,55.35,55.25,55.31,13685.0,55.25,55.35,55.25,55.31,13685.0
2025-05-20 13:30:00,55.3,55.32,55.25,55.32,20339.0,55.3,55.32,55.25,55.32,20339.0
2025-05-20 14:00:00,55.32,55.38,55.26,55.3,45598.0,55.32,55.38,55.26,55.3,45598.0
2025-05-20 14:30:00,55.3,55.36,55.3,55.32,52435.0,55.3,55.36,55.3,55.32,52435.0
2025-05-20 15:00:00,55.32,55.32,55.23,55.26,46309.0,55.32,55.32,55.23,55.26,46309.0
2025-05-20 15:30:00,55.27,55.41,55.26,55.38,214958.0,55.27,55.41,55.26,55.38,214958.0
2025-05-21 09:30:00,55.2,55.27,54.87,54.96,31009.0,55.2,55.27,54.87,54.96,31009.0
2025-05-21 10:00:00,54.96,55.29,54.96,55.14,22366.0,54.96,55.29,54.96,55.14,22366.0
2025-05-21 10:30:00,55.15,55.19,55.03,55.19,15492.0,55.15,55.19,55.03,55.19,15492.0
2025-05-21 11:00:00,55.19,55.31,55.17,55.27,21932.0,55.19,55.31,55.17,55.27,21932.0
2025-05-21 11:30:00,55.27,55.3,55.15,55.18,29349.0,55.27,55.3,55.15,55.18,29349.0
2025-05-21 12:00:00,55.16,55.26,55.15,55.23,19455.0,55.16,55.26,55.15,55.23,19455.0
2025-05-21 12:30:00,55.25,55.26,55.13,55.15,20697.0,55.25,55.26,55.13,55.15,20697.0
2025-05-21 13:00:00,55.18,55.2,54.8,54.82,21645.0,55.18,55.2,54.8,54.82,21645.0
2025-05-21 13:30:00,54.79,55.0,54.74,54.95,20724.0,54.79,55.0,54.74,54.95,20724.0
2025-05-21 14:00:00,54.96,55.01,54.88,54.96,28267.0,54.96,55.01,54.88,54.96,28267.0
2025-05-21 14:30:00,54.96,55.0,54.76,54.81,34848.0,54.96,55.0,54.76,54.81,34848.0
2025-05-21 15:00:00,54.82,54.84,54.73,54.77,43664.0,54.82,54.84,54.73,54.77,43664.0
2025-05-21 15:30:00,54.77,54.94,54.77,54.79,187522.0,54.77,54.94,54.77,54.79,187522.0
2025-05-22 09:30:00,54.83,55.02,54.58,54.76,47274.0,54.83,55.02,54.58,54.76,47274.0
2025-05-22 10:00:00,54.77,54.86,54.6,54.62,50527.0,54.77,54.86,54.6,54.62,50527.0
2025-05-22 10:30:00,54.63,54.64,54.47,54.57,44703.0,54.63,54.64,54.47,54.57,44703.0
2025-05-22 11:00:00,54.58,54.73,54.57,54.63,66537.0,54.58,54.73,54.57,54.63,66537.0
2025-05-22 11:30:00,54.64,54.81,54.59,54.76,47306.0,54.64,54.81,54.59,54.76,47306.0
2025-05-22 12:00:00,54.75,54.85,54.74,54.76,37353.0,54.75,54.85,54.74,54.76,37353.0
2025-05-22 12:30:00,54.77,54.79,54.65,54.67,28239.0,54.77,54.79,54.65,54.67,28239.0
2025-05-22 13:00:00,54.66,54.81,54.64,54.78,32871.0,54.66,54.81,54.64,54.78,32871.0
2025-05-22 13:30:00,54.78,54.84,54.73,54.82,34340.0,54.78,54.84,54.73,54.82,34340.0
2025-05-22 14:00:00,54.82,54.89,54.8,54.84,32367.0,54.82,54.89,54.8,54.84,32367.0
2025-05-22 14:30:00,54.83,54.89,54.78,54.88,40477.0,54.83,54.89,54.78,54.88,40477.0
2025-05-22 15:00:00,54.88,54.98,54.87,54.96,51926.0,54.88,54.98,54.87,54.96,51926.0
2025-05-22 15:30:00,54.96,54.99,54.78,54.88,296172.0,54.96,54.99,54.78,54.88,296172.0
2025-05-23 09:30:00,54.53,54.76,54.42,54.56,29107.0,54.53,54.76,54.42,54.56,29107.0
2025-05-23 10:00:00,54.56,54.73,54.56,54.63,22495.0,54.56,54.73,54.56,54.63,22495.0
2025-05-23 10:30:00,54.65,54.81,54.64,54.65,15909.0,54.65,54.81,54.64,54.65,15909.0
2025-05-23 11:00:00,54.64,54.89,54.63,54.89,14742.0,54.64,54.89,54.63,54.89,14742.0
2025-05-23 11:30:00,54.87,54.99,54.87,54.9,15856.0,54.87,54.99,54.87,54.9,15856.0
2025-05-23 12:00:00,54.91,55.06,54.9,55.05,11785.0,54.91,55.06,54.9,55.05,11785.0
2025-05-23 12:30:00,55.04,55.11,54.97,55.04,23105.0,55.04,55.11,54.97,55.04,23105.0
2025-05-23 13:00:00,55.04,55.25,55.02,55.25,14117.0,55.04,55.25,55.02,55.25,14117.0
2025-05-23 13:30:00,55.23,55.35,55.23,55.34,18825.0,55.23,55.35,55.23,55.34,18825.0
2025-05-23 14:00:00,55.31,55.37,55.27,55.32,20627.0,55.31,55.37,55.27,55.32,20627.0
2025-05-23 14:30:00,55.33,55.35,55.26,55.3,21486.0,55.33,55.35,55.26,55.3,21486.0
2025-05-23 15:00:00,55.3,55.38,55.28,55.35,36714.0,55.3,55.38,55.28,55.35,36714.0
2025-05-23 15:30:00,55.35,55.45,55.28,55.42,206214.0,55.35,55.45,55.28,55.42,206214.0
2025-05-27 09:30:00,55.65,55.91,55.26,55.35,29541.0,55.65,55.91,55.26,55.35,29541.0
2025-05-27 10:00:00,55.35,55.62,55.28,55.6,45859.0,55.35,55.62,55.28,55.6,45859.0
2025-05-27 10:30:00,55.58,55.62,55.47,55.53,50521.0,55.58,55.62,55.47,55.53,50521.0
2025-05-27 11:00:00,55.53,55.6,55.52,55.55,27637.0,55.53,55.6,55.52,55.55,27637.0
2025-05-27 11:30:00,55.55,55.58,55.47,55.51,26984.0,55.55,55.58,55.47,55.51,26984.0
2025-05-27 12:00:00,55.51,55.57,55.45,55.46,15823.0,55.51,55.57,55.45,55.46,15823.0
2025-05-27 12:30:00,55.47,55.6,55.47,55.55,24487.0,55.47,55.6,55.47,55.55,24487.0
2025-05-27 13:00:00,55.55,55.57,55.4,55.42,20920.0,55.55,55.57,55.4,55.42,20920.0
2025-05-27 13:30:00,55.42,55.47,55.38,55.39,23720.0,55.42,55.47,55.38,55.39,23720.0
2025-05-27 14:00:00,55.4,55.43,55.37,55.4,28818.0,55.4,55.43,55.37,55.4,28818.0
2025-05-27 14:30:00,55.41,55.47,55.41,55.44,32323.0,55.41,55.47,55.41,55.44,32323.0
2025-05-27 15:00:00,55.43,55.48,55.39,55.46,45731.0,55.43,55.48,55.39,55.46,45731.0
2025-05-27 15:30:00,55.46,55.6,55.39,55.46,304159.0,55.46,55.6,55.39,55.46,304159.0
2025-05-28 09:30:00,55.48,55.66,55.27,55.33,16649.0,55.48,55.66,55.27,55.33,16649.0
2025-05-28 10:00:00,55.34,55.37,55.17,55.2,18876.0,55.34,55.37,55.17,55.2,18876.0
2025-05-28 10:30:00,55.2,55.3,55.19,55.27,22044.0,55.2,55.3,55.19,55.27,22044.0
2025-05-28 11:00:00,55.27,55.38,55.23,55.24,18596.0,55.27,55.38,55.23,55.24,18596.0
2025-05-28 11:30:00,55.24,55.28,55.19,55.21,14141.0,55.24,55.28,55.19,55.21,14141.0
2025-05-28 12:00:00,55.21,55.33,55.21,55.31,11100.0,55.21,55.33,55.21,55.31,11100.0
2025-05-28 12:30:00,55.3,55.33,55.26,55.31,11738.0,55.3,55.33,55.26,55.31,11738.0
2025-05-28 13:00:00,55.31,55.41,55.28,55.4,15341.0,55.31,55.41,55.28,55.4,15341.0
2025-05-28 13:30:00,55.38,55.39,55.33,55.33,13040.0,55.38,55.39,55.33,55.33,13040.0
2025-05-28 14:00:00,55.34,55.41,55.33,55.4,12160.0,55.34,55.41,55.33,55.4,12160.0
2025-05-28 14:30:00,55.41,55.43,55.28,55.39,23866.0,55.41,55.43,55.28,55.39,23866.0
2025-05-28 15:00:00,55.39,55.48,55.37,55.43,26503.0,55.39,55.48,55.37,55.43,26503.0
2025-05-28 15:30:00,55.45,55.53,55.35,55.43,166855.0,55.45,55.53,55.35,55.43,166855.0
2025-05-29 09:30:00,57.0,57.28,55.93,56.05,137504.0,57.0,57.28,55.93,56.05,137504.0
2025-05-29 10:00:00,56.05,56.17,55.93,56.04,45841.0,56.05,56.17,55.93,56.04,45841.0
2025-05-29 10:30:00,56.05,56.21,55.96,56.21,60533.0,56.05,56.21,55.96,56.21,60533.0
2025-05-29 11:00:00,56.19,56.27,56.0,56.21,91177.0,56.19,56.27,56.0,56.21,91177.0
2025-05-29 11:30:00,56.2,56.25,55.84,56.08,123502.0,56.2,56.25,55.84,56.08,123502.0
2025-05-29 12:00:00,56.08,56.12,55.89,55.98,194517.0,56.08,56.12,55.89,55.98,194517.0
2025-05-29 12:30:00,55.97,56.09,55.79,55.81,137500.0,55.97,56.09,55.79,55.81,137500.0
2025-05-29 13:00:00,55.83,56.07,55.81,56.06,86755.0,55.83,56.07,55.81,56.06,86755.0
2025-05-29 13:30:00,56.06,56.31,56.06,56.31,62025.0,56.06,56.31,56.06,56.31,62025.0
2025-05-29 14:00:00,56.3,56.36,56.16,56.26,97270.0,56.3,56.36,56.16,56.26,97270.0
2025-05-29 14:30:00,56.25,56.38,56.14,56.19,229655.0,56.25,56.38,56.14,56.19,229655.0
2025-05-29 15:00:00,56.18,56.2,56.08,56.14,193533.0,56.18,56.2,56.08,56.14,193533.0
2025-05-29 15:30:00,56.15,56.52,56.15,56.5,309838.0,56.15,56.52,56.15,56.5,309838.0
2025-05-30 09:30:00,56.63,56.84,56.33,56.68,91778.0,56.63,56.84,56.33,56.68,91778.0
2025-05-30 10:00:00,56.69,56.91,56.67,56.67,54563.0,56.69,56.91,56.67,56.67,54563.0
2025-05-30 10:30:00,56.69,56.84,56.68,56.8,44117.0,56.69,56.84,56.68,56.8,44117.0
2025-05-30 11:00:00,56.81,56.88,56.68,56.83,69799.0,56.81,56.88,56.68,56.83,69799.0
2025-05-30 11:30:00,56.82,56.88,56.74,56.81,40786.0,56.82,56.88,56.74,56.81,40786.0
2025-05-30 12:00:00,56.83,56.9,56.65,56.67,53324.0,56.83,56.9,56.65,56.67,53324.0
2025-05-30 12:30:00,56.67,56.67,56.53,56.6,64171.0,56.67,56.67,56.53,56.6,64171.0
2025-05-30 13:00:00,56.58,56.86,56.57,56.83,34315.0,56.58,56.86,56.57,56.83,34315.0
2025-05-30 13:30:00,56.83,56.84,56.73,56.76,39124.0,56.83,56.84,56.73,56.76,39124.0
2025-05-30 14:00:00,56.77,56.92,56.77,56.9,43289.0,56.77,56.92,56.77,56.9,43289.0
2025-05-30 14:30:00,56.9,56.94,56.87,56.91,34456.0,56.9,56.94,56.87,56.91,34456.0
2025-05-30 15:00:00,56.92,57.13,56.91,57.1,42212.0,56.92,57.13,56.91,57.1,42212.0
2025-05-30 15:30:00,57.1,57.28,57.03,57.12,335326.0,57.1,57.28,57.03,57.12,335326.0
2025-06-02 09:30:00,56.88,56.88,56.31,56.41,75592.0,56.88,56.88,56.31,56.41,75592.0
2025-06-02 10:00:00,56.39,56.93,56.39,56.93,54423.0,56.39,56.93,56.39,56.93,54423.0
2025-06-02 10:30:00,56.93,57.11,56.9,57.09,42464.0,56.93,57.11,56.9,57.09,42464.0
2025-06-02 11:00:00,57.09,57.1,56.92,56.99,38827.0,57.09,57.1,56.92,56.99,38827.0
2025-06-02 11:30:00,56.99,57.1,56.85,57.09,34613.0,56.99,57.1,56.85,57.09,34613.0
2025-06-02 12:00:00,57.09,57.11,56.94,56.99,31288.0,57.09,57.11,56.94,56.99,31288.0
2025-06-02 12:30:00,56.97,57.04,56.91,57.02,23792.0,56.97,57.04,56.91,57.02,23792.0
2025-06-02 13:00:00,57.04,57.18,57.03,57.15,24430.0,57.04,57.18,57.03,57.15,24430.0
2025-06-02 13:30:00,57.15,57.15,56.97,56.98,29879.0,57.15,57.15,56.97,56.98,29879.0
2025-06-02 14:00:00,56.98,57.05,56.95,57.02,28441.0,56.98,57.05,56.95,57.02,28441.0
2025-06-02 14:30:00,57.02,57.11,57.01,57.06,30843.0,57.02,57.11,57.01,57.06,30843.0
2025-06-02 15:00:00,57.06,57.16,57.01,57.14,65734.0,57.06,57.16,57.01,57.14,65734.0
2025-06-02 15:30:00,57.14,57.17,56.96,57.0,188900.0,57.14,57.17,56.96,57.0,188900.0
2025-06-03 09:30:00,56.85,56.85,56.11,56.11,28878.0,56.85,56.85,56.11,56.11,28878.0
2025-06-03 10:00:00,56.17,56.54,55.95,56.52,168686.0,56.17,56.54,55.95,56.52,168686.0
2025-06-03 10:30:00,56.53,56.62,56.3,56.3,42721.0,56.53,56.62,56.3,56.3,42721.0
2025-06-03 11:00:00,56.32,56.32,56.01,56.07,42188.0,56.32,56.32,56.01,56.07,42188.0
2025-06-03 11:30:00,56.08,56.27,56.07,56.24,51057.0,56.08,56.27,56.07,56.24,51057.0
2025-06-03 12:00:00,56.25,56.28,55.96,56.15,61645.0,56.25,56.28,55.96,56.15,61645.0
2025-06-03 12:30:00,56.17,56.22,56.13,56.19,30380.0,56.17,56.22,56.13,56.19,30380.0
2025-06-03 13:00:00,56.2,56.23,56.15,56.18,25805.0,56.2,56.23,56.15,56.18,25805.0
2025-06-03 13:30:00,56.16,56.16,55.95,56.03,28206.0,56.16,56.16,55.95,56.03,28206.0
2025-06-03 14:00:00,56.03,56.18,55.99,56.18,37870.0,56.03,56.18,55.99,56.18,37870.0
2025-06-03 14:30:00,56.16,56.18,55.98,56.07,42427.0,56.16,56.18,55.98,56.07,42427.0
2025-06-03 15:00:00,56.08,56.2,56.04,56.17,81503.0,56.08,56.2,56.04,56.17,81503.0
2025-06-03 15:30:00,56.17,56.25,55.99,56.03,226344.0,56.17,56.25,55.99,56.03,226344.0
2025-06-04 09:30:00,56.05,56.21,56.0,56.04,40964.0,56.05,56.21,56.0,56.04,40964.0
2025-06-04 10:00:00,55.99,56.21,55.94,56.05,34367.0,55.99,56.21,55.94,56.05,34367.0
2025-06-04 10:30:00,56.07,56.22,56.01,56.15,22149.0,56.07,56.22,56.01,56.15,22149.0
2025-06-04 11:00:00,56.19,56.23,56.14,56.16,15051.0,56.19,56.23,56.14,56.16,15051.0
2025-06-04 11:30:00,56.16,56.18,56.07,56.11,19568.0,56.16,56.18,56.07,56.11,19568.0
2025-06-04 12:00:00,56.11,56.13,56.05,56.07,21196.0,56.11,56.13,56.05,56.07,21196.0
2025-06-04 12:30:00,56.06,56.18,56.06,56.14,19297.0,56.06,56.18,56.06,56.14,19297.0
2025-06-04 13:00:00,56.15,56.22,56.14,56.19,21932.0,56.15,56.22,56.14,56.19,21932.0
2025-06-04 13:30:00,56.21,56.23,56.15,56.2,18821.0,56.21,56.23,56.15,56.2,18821.0
2025-06-04 14:00:00,56.21,56.22,56.08,56.1,38387.0,56.21,56.22,56.08,56.1,38387.0
2025-06-04 14:30:00,56.1,56.15,56.04,56.05,22212.0,56.1,56.15,56.04,56.05,22212.0
2025-06-04 15:00:00,56.05,56.06,55.83,55.89,66207.0,56.05,56.06,55.83,55.89,66207.0
2025-06-04 15:30:00,55.9,55.96,55.78,55.82,218848.0,55.9,55.96,55.78,55.82,218848.0
2025-06-05 09:30:00,55.84,56.15,55.67,55.68,24952.0,55.84,56.15,55.67,55.68,24952.0
2025-06-05 10:00:00,55.66,55.81,55.64,55.8,22397.0,55.66,55.81,55.64,55.8,22397.0
2025-06-05 10:30:00,55.85,55.99,55.79,55.91,19904.0,55.85,55.99,55.79,55.91,19904.0
2025-06-05 11:00:00,55.91,55.98,55.84,55.86,23732.0,55.91,55.98,55.84,55.86,23732.0
2025-06-05 11:30:00,55.88,55.95,55.86,55.94,13313.0,55.88,55.95,55.86,55.94,13313.0
2025-06-05 12:00:00,55.94,56.05,55.94,56.05,35701.0,55.94,56.05,55.94,56.05,35701.0
2025-06-05 12:30:00,56.05,56.06,55.87,55.96,16111.0,56.05,56.06,55.87,55.96,16111.0
2025-06-05 13:00:00,55.96,56.08,55.91,56.07,17053.0,55.96,56.08,55.91,56.07,17053.0
2025-06-05 13:30:00,56.07,56.11,55.96,55.96,13916.0,56.07,56.11,55.96,55.96,13916.0
2025-06-05 14:00:00,55.95,55.95,55.72,55.9,11963.0,55.95,55.95,55.72,55.9,11963.0
2025-06-05 14:30:00,55.9,55.97,55.87,55.93,18818.0,55.9,55.97,55.87,55.93,18818.0
2025-06-05 15:00:00,55.93,55.94,55.66,55.79,30630.0,55.93,55.94,55.66,55.79,30630.0
2025-06-05 15:30:00,55.8,55.87,55.69,55.76,134419.0,55.8,55.87,55.69,55.76,134419.0
2025-06-06 09:30:00,55.94,56.22,55.55,55.57,29084.0,55.94,56.22,55.55,55.57,29084.0
2025-06-06 10:00:00,55.53,55.62,55.39,55.54,27520.0,55.53,55.62,55.39,55.54,27520.0
2025-06-06 10:30:00,55.54,55.6,55.49,55.54,18212.0,55.54,55.6,55.49,55.54,18212.0
2025-06-06 11:00:00,55.53,55.65,55.34,55.47,13467.0,55.53,55.65,55.34,55.47,13467.0
2025-06-06 11:30:00,55.48,55.59,55.43,55.5,15198.0,55.48,55.59,55.43,55.5,15198.0
2025-06-06 12:00:00,55.5,55.54,55.44,55.47,10642.0,55.5,55.54,55.44,55.47,10642.0
2025-06-06 12:30:00,55.49,55.5,55.39,55.45,9598.0,55.49,55.5,55.39,55.45,9598.0
2025-06-06 13:00:00,55.45,55.51,55.44,55.5,7857.0,55.45,55.51,55.44,55.5,7857.0
2025-06-06 13:30:00,55.51,55.62,55.49,55.61,10670.0,55.51,55.62,55.49,55.61,10670.0
2025-06-06 14:00:00,55.63,55.7,55.62,55.67,20333.0,55.63,55.7,55.62,55.67,20333.0
2025-06-06 14:30:00,55.67,55.75,55.67,55.74,17222.0,55.67,55.75,55.67,55.74,17222.0
2025-06-06 15:00:00,55.74,55.81,55.72,55.8,22953.0,55.74,55.81,55.72,55.8,22953.0
2025-06-06 15:30:00,55.79,55.93,55.77,55.82,114280.0,55.79,55.93,55.77,55.82,114280.0
2025-06-09 09:30:00,55.71,55.92,55.68,55.71,24559.0,55.71,55.92,55.68,55.71,24559.0
2025-06-09 10:00:00,55.7,55.87,55.59,55.87,30439.0,55.7,55.87,55.59,55.87,30439.0
2025-06-09 10:30:00,55.88,55.9,55.72,55.81,17434.0,55.88,55.9,55.72,55.81,17434.0
2025-06-09 11:00:00,55.82,55.83,55.7,55.7,17553.0,55.82,55.83,55.7,55.7,17553.0
2025-06-09 11:30:00,55.7,55.84,55.67,55.82,22478.0,55.7,55.84,55.67,55.82,22478.0
2025-06-09 12:00:00,55.82,55.84,55.77,55.82,17175.0,55.82,55.84,55.77,55.82,17175.0
2025-06-09 12:30:00,55.82,55.97,55.81,55.83,31403.0,55.82,55.97,55.81,55.83,31403.0
2025-06-09 13:00:00,55.85,55.89,55.8,55.86,15128.0,55.85,55.89,55.8,55.86,15128.0
2025-06-09 13:30:00,55.87,55.93,55.85,55.89,14801.0,55.87,55.93,55.85,55.89,14801.0
2025-06-09 14:00:00,55.88,55.94,55.84,55.91,17112.0,55.88,55.94,55.84,55.91,17112.0
2025-06-09 14:30:00,55.92,55.93,55.89,55.92,16252.0,55.92,55.93,55.89,55.92,16252.0
2025-06-09 15:00:00,55.92,55.92,55.73,55.78,49961.0,55.92,55.92,55.73,55.78,49961.0
2025-06-09 15:30:00,55.79,55.83,55.64,55.64,183402.0,55.79,55.83,55.64,55.64,183402.0
2025-06-10 09:30:00,55.57,55.62,55.19,55.46,38449.0,55.57,55.62,55.19,55.46,38449.0
2025-06-10 10:00:00,55.48,55.48,55.18,55.21,44614.0,55.48,55.48,55.18,55.21,44614.0
2025-06-10 10:30:00,55.2,55.32,55.13,55.24,37545.0,55.2,55.32,55.13,55.24,37545.0
2025-06-10 11:00:00,55.25,55.36,55.2,55.35,29161.0,55.25,55.36,55.2,55.35,29161.0
2025-06-10 11:30:00,55.34,55.38,55.27,55.33,18775.0,55.34,55.38,55.27,55.33,18775.0
2025-06-10 12:00:00,55.34,55.37,55.24,55.29,48225.0,55.34,55.37,55.24,55.29,48225.0
2025-06-10 12:30:00,55.28,55.32,55.23,55.27,28253.0,55.28,55.32,55.23,55.27,28253.0
2025-06-10 13:00:00,55.26,55.29,55.17,55.18,25526.0,55.26,55.29,55.17,55.18,25526.0
2025-06-10 13:30:00,55.19,55.19,54.94,54.99,26756.0,55.19,55.19,54.94,54.99,26756.0
2025-06-10 14:00:00,54.97,55.08,54.93,55.01,18566.0,54.97,55.08,54.93,55.01,18566.0
2025-06-10 14:30:00,55.03,55.21,55.03,55.19,33953.0,55.03,55.21,55.03,55.19,33953.0
2025-06-10 15:00:00,55.19,55.26,55.16,55.26,36175.0,55.19,55.26,55.16,55.26,36175.0
2025-06-10 15:30:00,55.26,55.36,55.1,55.33,160987.0,55.26,55.36,55.1,55.33,160987.0
2025-06-11 09:30:00,55.35,55.46,55.04,55.44,55519.0,55.35,55.46,55.04,55.44,55519.0
2025-06-11 10:00:00,55.44,55.7,55.43,55.64,27271.0,55.44,55.7,55.43,55.64,27271.0
2025-06-11 10:30:00,55.66,55.72,55.6,55.62,53551.0,55.66,55.72,55.6,55.62,53551.0
2025-06-11 11:00:00,55.65,55.76,55.59,55.59,52247.0,55.65,55.76,55.59,55.59,52247.0
2025-06-11 11:30:00,55.6,55.67,55.5,55.59,67910.0,55.6,55.67,55.5,55.59,67910.0
2025-06-11 12:00:00,55.58,55.74,55.48,55.74,77114.0,55.58,55.74,55.48,55.74,77114.0
2025-06-11 12:30:00,55.76,55.8,55.68,55.75,54127.0,55.76,55.8,55.68,55.75,54127.0
2025-06-11 13:00:00,55.75,55.8,55.64,55.65,44752.0,55.75,55.8,55.64,55.65,44752.0
2025-06-11 13:30:00,55.64,55.76,55.64,55.7,36531.0,55.64,55.76,55.64,55.7,36531.0
2025-06-11 14:00:00,55.7,55.73,55.48,55.56,37339.0,55.7,55.73,55.48,55.56,37339.0
2025-06-11 14:30:00,55.55,55.64,55.51,55.54,37581.0,55.55,55.64,55.51,55.54,37581.0
2025-06-11 15:00:00,55.54,55.54,55.41,55.41,85250.0,55.54,55.54,55.41,55.41,85250.0
2025-06-11 15:30:00,55.42,55.76,55.41,55.72,196270.0,55.42,55.76,55.41,55.72,196270.0
2025-06-12 09:30:00,55.59,55.71,55.45,55.61,21927.0,55.59,55.71,55.45,55.61,21927.0
2025-06-12 10:00:00,55.61,55.71,55.53,55.67,25097.0,55.61,55.71,55.53,55.67,25097.0
2025-06-12 10:30:00,55.68,55.74,55.44,55.45,25493.0,55.68,55.74,55.44,55.45,25493.0
2025-06-12 11:00:00,55.47,55.6,55.38,55.6,40505.0,55.47,55.6,55.38,55.6,40505.0
2025-06-12 11:30:00,55.59,55.6,55.48,55.54,22248.0,55.59,55.6,55.48,55.54,22248.0
2025-06-12 12:00:00,55.54,55.6,55.47,55.5,42763.0,55.54,55.6,55.47,55.5,42763.0
2025-06-12 12:30:00,55.49,55.53,55.33,55.38,19527.0,55.49,55.53,55.33,55.38,19527.0
2025-06-12 13:00:00,55.4,55.51,55.32,55.4,28898.0,55.4,55.51,55.32,55.4,28898.0
2025-06-12 13:30:00,55.4,55.49,55.4,55.41,15819.0,55.4,55.49,55.4,55.41,15819.0
2025-06-12 14:00:00,55.4,55.48,55.39,55.44,19740.0,55.4,55.48,55.39,55.44,19740.0
2025-06-12 14:30:00,55.47,55.5,55.43,55.49,18365.0,55.47,55.5,55.43,55.49,18365.0
2025-06-12 15:00:00,55.48,55.53,55.37,55.43,33005.0,55.48,55.53,55.37,55.43,33005.0
2025-06-12 15:30:00,55.43,55.59,55.29,55.58,188285.0,55.43,55.59,55.29,55.58,188285.0
2025-06-13 09:30:00,55.33,55.49,55.32,55.33,31134.0,55.33,55.49,55.32,55.33,31134.0
2025-06-13 10:00:00,55.39,55.68,55.33,55.53,27051.0,55.39,55.68,55.33,55.53,27051.0
2025-06-13 10:30:00,55.5,55.64,55.49,55.62,21336.0,55.5,55.64,55.49,55.62,21336.0
2025-06-13 11:00:00,55.62,55.7,55.61,55.67,19920.0,55.62,55.7,55.61,55.67,19920.0
2025-06-13 11:30:00,55.68,55.76,55.67,55.75,11829.0,55.68,55.76,55.67,55.75,11829.0
2025-06-13 12:00:00,55.75,55.79,55.7,55.72,17240.0,55.75,55.79,55.7,55.72,17240.0
2025-06-13 12:30:00,55.71,55.74,55.63,55.68,15443.0,55.71,55.74,55.63,55.68,15443.0
2025-06-13 13:00:00,55.7,55.71,55.63,55.64,13294.0,55.7,55.71,55.63,55.64,13294.0
2025-06-13 13:30:00,55.63,55.66,55.58,55.6,13575.0,55.63,55.66,55.58,55.6,13575.0
2025-06-13 14:00:00,55.6,55.62,55.51,55.54,23763.0,55.6,55.62,55.51,55.54,23763.0
2025-06-13 14:30:00,55.52,55.62,55.46,55.61,25761.0,55.52,55.62,55.46,55.61,25761.0
2025-06-13 15:00:00,55.62,55.64,55.52,55.55,33686.0,55.62,55.64,55.52,55.55,33686.0
2025-06-13 15:30:00,55.55,55.63,55.47,55.63,198188.0,55.55,55.63,55.47,55.63,198188.0
2025-06-16 09:30:00,55.78,56.09,55.63,55.91,46747.0,55.78,56.09,55.63,55.91,46747.0
2025-06-16 10:00:00,55.91,56.13,55.91,56.07,31330.0,55.91,56.13,55.91,56.07,31330.0
2025-06-16 10:30:00,56.08,56.13,55.9,56.09,20317.0,56.08,56.13,55.9,56.09,20317.0
2025-06-16 11:00:00,56.09,56.2,56.09,56.1,42314.0,56.09,56.2,56.09,56.1,42314.0
2025-06-16 11:30:00,56.1,56.19,56.07,56.12,54358.0,56.1,56.19,56.07,56.12,54358.0
2025-06-16 12:00:00,56.11,56.27,56.11,56.21,30507.0,56.11,56.27,56.11,56.21,30507.0
2025-06-16 12:30:00,56.21,56.26,56.11,56.12,47833.0,56.21,56.26,56.11,56.12,47833.0
2025-06-16 13:00:00,56.13,56.14,55.96,56.03,31460.0,56.13,56.14,55.96,56.03,31460.0
2025-06-16 13:30:00,56.03,56.12,55.98,55.99,36862.0,56.03,56.12,55.98,55.99,36862.0
2025-06-16 14:00:00,55.98,56.03,55.91,55.99,50388.0,55.98,56.03,55.91,55.99,50388.0
2025-06-16 14:30:00,55.99,56.03,55.91,55.95,32525.0,55.99,56.03,55.91,55.95,32525.0
2025-06-16 15:00:00,55.95,55.95,55.8,55.85,50394.0,55.95,55.95,55.8,55.85,50394.0
2025-06-16 15:30:00,55.85,56.14,55.83,56.03,231277.0,55.85,56.14,55.83,56.03,231277.0
2025-06-17 09:30:00,55.76,55.79,54.31,54.36,72054.0,55.76,55.79,54.31,54.36,72054.0
2025-06-17 10:00:00,54.4,54.45,53.66,54.13,117305.0,54.4,54.45,53.66,54.13,117305.0
2025-06-17 10:30:00,54.15,54.28,54.0,54.23,97312.0,54.15,54.28,54.0,54.23,97312.0
2025-06-17 11:00:00,54.23,54.23,53.64,53.65,105923.0,54.23,54.23,53.64,53.65,105923.0
2025-06-17 11:30:00,53.65,53.82,53.36,53.39,92876.0,53.65,53.82,53.36,53.39,92876.0
2025-06-17 12:00:00,53.4,53.72,53.33,53.68,118609.0,53.4,53.72,53.33,53.68,118609.0
2025-06-17 12:30:00,53.69,53.8,53.43,53.43,69022.0,53.69,53.8,53.43,53.43,69022.0
2025-06-17 13:00:00,53.45,53.56,53.1,53.11,75035.0,53.45,53.56,53.1,53.11,75035.0
2025-06-17 13:30:00,53.1,53.27,52.86,52.9,63787.0,53.1,53.27,52.86,52.9,63787.0
2025-06-17 14:00:00,52.88,53.21,52.81,53.21,100755.0,52.88,53.21,52.81,53.21,100755.0
2025-06-17 14:30:00,53.2,53.4,53.03,53.38,111506.0,53.2,53.4,53.03,53.38,111506.0
2025-06-17 15:00:00,53.38,53.67,53.26,53.55,86802.0,53.38,53.67,53.26,53.55,86802.0
2025-06-17 15:30:00,53.55,53.83,53.43,53.8,346780.0,53.55,53.83,53.43,53.8,346780.0
2025-06-18 09:30:00,53.88,54.01,53.66,53.66,52308.0,53.88,54.01,53.66,53.66,52308.0
2025-06-18 10:00:00,53.66,53.93,53.66,53.92,40963.0,53.66,53.93,53.66,53.92,40963.0
2025-06-18 10:30:00,53.93,54.01,53.86,53.86,59610.0,53.93,54.01,53.86,53.86,59610.0
2025-06-18 11:00:00,53.87,53.93,53.8,53.91,98568.0,53.87,53.93,53.8,53.91,98568.0
2025-06-18 11:30:00,53.93,53.98,53.84,53.87,55081.0,53.93,53.98,53.84,53.87,55081.0
2025-06-18 12:00:00,53.88,54.07,53.87,54.02,30207.0,53.88,54.07,53.87,54.02,30207.0
2025-06-18 12:30:00,54.03,54.07,53.94,54.03,34308.0,54.03,54.07,53.94,54.03,34308.0
2025-06-18 13:00:00,54.03,54.21,54.03,54.19,40191.0,54.03,54.21,54.03,54.19,40191.0
2025-06-18 13:30:00,54.21,54.31,54.2,54.25,36138.0,54.21,54.31,54.2,54.25,36138.0
2025-06-18 14:00:00,54.26,54.36,54.15,54.28,70200.0,54.26,54.36,54.15,54.28,70200.0
2025-06-18 14:30:00,54.28,54.43,54.11,54.12,42376.0,54.28,54.43,54.11,54.12,42376.0
2025-06-18 15:00:00,54.11,54.34,53.98,54.18,77910.0,54.11,54.34,53.98,54.18,77910.0
2025-06-18 15:30:00,54.18,54.42,54.03,54.05,272903.0,54.18,54.42,54.03,54.05,272903.0
2025-06-20 09:30:00,54.34,55.06,54.22,54.29,138315.0,54.34,55.06,54.22,54.29,138315.0
2025-06-20 10:00:00,54.3,54.4,54.24,54.29,37084.0,54.3,54.4,54.24,54.29,37084.0
2025-06-20 10:30:00,54.28,54.34,54.17,54.3,45312.0,54.28,54.34,54.17,54.3,45312.0
2025-06-20 11:00:00,54.3,54.4,54.25,54.31,13892.0,54.3,54.4,54.25,54.31,13892.0
2025-06-20 11:30:00,54.3,54.41,54.25,54.26,16537.0,54.3,54.41,54.25,54.26,16537.0
2025-06-20 12:00:00,54.25,54.33,54.2,54.26,45264.0,54.25,54.33,54.2,54.26,45264.0
2025-06-20 12:30:00,54.28,54.59,54.28,54.5,54909.0,54.28,54.59,54.28,54.5,54909.0
2025-06-20 13:00:00,54.51,54.56,54.32,54.33,16517.0,54.51,54.56,54.32,54.33,16517.0
2025-06-20 13:30:00,54.29,54.33,54.14,54.25,18887.0,54.29,54.33,54.14,54.25,18887.0
2025-06-20 14:00:00,54.25,54.34,54.23,54.31,41321.0,54.25,54.34,54.23,54.31,41321.0
2025-06-20 14:30:00,54.32,54.36,54.25,54.26,26395.0,54.32,54.36,54.25,54.26,26395.0
2025-06-20 15:00:00,54.27,54.31,54.22,54.29,39392.0,54.27,54.31,54.22,54.29,39392.0
2025-06-20 15:30:00,54.3,54.5,54.23,54.48,296587.0,54.3,54.5,54.23,54.48,296587.0